9876 (株)コックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 199 | 199 | 193 | 193 | 101,500 | 193 |
| 2025-04-03 | 198 | 203 | 194 | 201 | 107,000 | 201 |
| 2025-04-02 | 202 | 207 | 201 | 206 | 90,200 | 206 |
| 2025-04-01 | 200 | 231 | 189 | 202 | 1,031,300 | 202 |
| 2025-03-31 | 205 | 205 | 197 | 197 | 61,300 | 197 |
| 2025-03-28 | 203 | 204 | 203 | 204 | 10,000 | 204 |
| 2025-03-27 | 202 | 205 | 201 | 202 | 8,300 | 202 |
| 2025-03-26 | 204 | 204 | 202 | 203 | 53,400 | 203 |
| 2025-03-25 | 204 | 205 | 202 | 203 | 14,300 | 203 |
| 2025-03-24 | 202 | 205 | 200 | 201 | 47,900 | 201 |
| 2025-03-21 | 202 | 202 | 199 | 201 | 17,900 | 201 |
| 2025-03-19 | 199 | 201 | 197 | 200 | 28,200 | 200 |
| 2025-03-18 | 199 | 199 | 197 | 198 | 29,800 | 198 |
| 2025-03-17 | 196 | 198 | 196 | 198 | 15,700 | 198 |
| 2025-03-14 | 197 | 197 | 196 | 196 | 8,800 | 196 |
| 2025-03-13 | 199 | 199 | 197 | 197 | 5,900 | 197 |
| 2025-03-12 | 199 | 199 | 197 | 198 | 9,900 | 198 |
| 2025-03-11 | 197 | 198 | 196 | 197 | 15,600 | 197 |
| 2025-03-10 | 198 | 199 | 197 | 198 | 13,800 | 198 |
| 2025-03-07 | 196 | 199 | 195 | 199 | 12,300 | 199 |
| 2025-03-06 | 198 | 200 | 195 | 197 | 41,700 | 197 |
| 2025-03-05 | 194 | 195 | 193 | 194 | 25,800 | 194 |
| 2025-03-04 | 194 | 197 | 192 | 194 | 24,700 | 194 |
| 2025-03-03 | 200 | 201 | 193 | 195 | 53,100 | 195 |
| 2025-02-28 | 192 | 194 | 191 | 191 | 33,000 | 191 |
| 2025-02-27 | 189 | 194 | 189 | 193 | 27,700 | 193 |
| 2025-02-26 | 201 | 201 | 194 | 194 | 73,200 | 194 |
| 2025-02-25 | 205 | 205 | 200 | 202 | 47,000 | 202 |
| 2025-02-21 | 200 | 204 | 199 | 202 | 50,100 | 202 |
| 2025-02-20 | 197 | 199 | 197 | 198 | 35,200 | 198 |
| 2025-02-19 | 198 | 200 | 198 | 198 | 23,100 | 198 |
| 2025-02-18 | 200 | 200 | 198 | 198 | 23,500 | 198 |
| 2025-02-17 | 197 | 200 | 197 | 200 | 21,900 | 200 |
| 2025-02-14 | 199 | 199 | 196 | 197 | 16,500 | 197 |
| 2025-02-13 | 200 | 200 | 198 | 199 | 12,700 | 199 |
| 2025-02-12 | 200 | 200 | 198 | 198 | 23,700 | 198 |
| 2025-02-10 | 196 | 198 | 194 | 198 | 34,300 | 198 |
| 2025-02-07 | 190 | 196 | 190 | 194 | 28,500 | 194 |
| 2025-02-06 | 190 | 194 | 189 | 190 | 35,600 | 190 |
| 2025-02-05 | 190 | 190 | 187 | 188 | 36,000 | 188 |
| 2025-02-04 | 192 | 192 | 189 | 189 | 30,100 | 189 |
| 2025-02-03 | 191 | 191 | 189 | 190 | 33,300 | 190 |
| 2025-01-31 | 193 | 193 | 191 | 191 | 16,200 | 191 |
| 2025-01-30 | 193 | 195 | 193 | 194 | 14,900 | 194 |
| 2025-01-29 | 193 | 194 | 192 | 193 | 10,600 | 193 |
| 2025-01-28 | 193 | 193 | 190 | 192 | 28,100 | 192 |
| 2025-01-27 | 195 | 195 | 191 | 191 | 24,100 | 191 |
| 2025-01-24 | 192 | 193 | 191 | 193 | 22,400 | 193 |
| 2025-01-23 | 195 | 195 | 191 | 191 | 17,300 | 191 |
| 2025-01-22 | 189 | 193 | 189 | 192 | 30,000 | 192 |
| 2025-01-21 | 188 | 190 | 188 | 189 | 17,800 | 189 |
| 2025-01-20 | 190 | 190 | 188 | 188 | 18,800 | 188 |
| 2025-01-17 | 190 | 190 | 186 | 189 | 29,200 | 189 |
| 2025-01-16 | 189 | 190 | 188 | 189 | 13,500 | 189 |
| 2025-01-15 | 191 | 192 | 188 | 189 | 26,700 | 189 |
| 2025-01-14 | 191 | 195 | 188 | 189 | 65,000 | 189 |
| 2025-01-10 | 197 | 200 | 186 | 191 | 360,600 | 191 |
| 2025-01-09 | 208 | 211 | 201 | 206 | 137,900 | 206 |
| 2025-01-08 | 198 | 209 | 198 | 209 | 93,200 | 209 |
| 2025-01-07 | 190 | 198 | 190 | 198 | 90,300 | 198 |
| 2025-01-06 | 192 | 192 | 188 | 188 | 63,300 | 188 |
分割・併合履歴 ： [1994-02-15]1株→1.1株 [1993-02-16]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株