9876 (株)コックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 216 | 220 | 216 | 219 | 24,100 | 219 |
| 2024-05-08 | 215 | 218 | 214 | 218 | 42,400 | 218 |
| 2024-05-07 | 218 | 218 | 212 | 214 | 52,500 | 214 |
| 2024-05-02 | 212 | 215 | 212 | 215 | 15,500 | 215 |
| 2024-05-01 | 217 | 218 | 213 | 213 | 52,400 | 213 |
| 2024-04-30 | 214 | 218 | 214 | 218 | 29,100 | 218 |
| 2024-04-26 | 213 | 216 | 213 | 214 | 9,900 | 214 |
| 2024-04-25 | 214 | 215 | 213 | 213 | 14,800 | 213 |
| 2024-04-24 | 213 | 217 | 213 | 214 | 41,900 | 214 |
| 2024-04-23 | 214 | 215 | 213 | 213 | 36,600 | 213 |
| 2024-04-22 | 209 | 214 | 208 | 213 | 69,900 | 213 |
| 2024-04-19 | 210 | 211 | 204 | 207 | 93,100 | 207 |
| 2024-04-18 | 204 | 214 | 203 | 211 | 97,100 | 211 |
| 2024-04-17 | 203 | 206 | 201 | 203 | 57,000 | 203 |
| 2024-04-16 | 204 | 206 | 202 | 204 | 93,600 | 204 |
| 2024-04-15 | 206 | 210 | 206 | 206 | 124,600 | 206 |
| 2024-04-12 | 216 | 217 | 208 | 208 | 273,300 | 208 |
| 2024-04-11 | 226 | 227 | 217 | 217 | 489,100 | 217 |
| 2024-04-10 | 247 | 250 | 241 | 242 | 242,800 | 242 |
| 2024-04-09 | 242 | 247 | 240 | 246 | 83,900 | 246 |
| 2024-04-08 | 241 | 241 | 237 | 240 | 78,500 | 240 |
| 2024-04-05 | 235 | 237 | 231 | 234 | 53,800 | 234 |
| 2024-04-04 | 230 | 237 | 230 | 237 | 40,100 | 237 |
| 2024-04-03 | 231 | 236 | 230 | 232 | 33,900 | 232 |
| 2024-04-02 | 240 | 240 | 230 | 230 | 98,600 | 230 |
| 2024-04-01 | 245 | 245 | 238 | 241 | 55,500 | 241 |
| 2024-03-29 | 242 | 244 | 240 | 243 | 25,300 | 243 |
| 2024-03-28 | 244 | 244 | 241 | 241 | 32,700 | 241 |
| 2024-03-27 | 248 | 248 | 240 | 240 | 41,500 | 240 |
| 2024-03-26 | 248 | 248 | 241 | 244 | 66,500 | 244 |
| 2024-03-25 | 246 | 255 | 244 | 249 | 127,800 | 249 |
| 2024-03-22 | 247 | 248 | 242 | 246 | 88,700 | 246 |
| 2024-03-21 | 236 | 248 | 235 | 248 | 192,200 | 248 |
| 2024-03-19 | 236 | 238 | 234 | 236 | 70,600 | 236 |
| 2024-03-18 | 234 | 237 | 231 | 234 | 55,400 | 234 |
| 2024-03-15 | 229 | 232 | 227 | 230 | 37,500 | 230 |
| 2024-03-14 | 233 | 233 | 228 | 230 | 57,600 | 230 |
| 2024-03-13 | 235 | 235 | 227 | 228 | 63,900 | 228 |
| 2024-03-12 | 224 | 234 | 222 | 231 | 111,400 | 231 |
| 2024-03-11 | 226 | 227 | 222 | 226 | 74,000 | 226 |
| 2024-03-08 | 231 | 233 | 227 | 229 | 36,200 | 229 |
| 2024-03-07 | 232 | 233 | 229 | 229 | 49,100 | 229 |
| 2024-03-06 | 229 | 236 | 227 | 233 | 183,300 | 233 |
| 2024-03-05 | 223 | 229 | 218 | 228 | 82,500 | 228 |
| 2024-03-04 | 228 | 230 | 225 | 225 | 82,900 | 225 |
| 2024-03-01 | 234 | 234 | 228 | 229 | 81,100 | 229 |
| 2024-02-29 | 235 | 235 | 231 | 234 | 65,500 | 234 |
| 2024-02-28 | 237 | 240 | 235 | 237 | 49,700 | 237 |
| 2024-02-27 | 236 | 241 | 235 | 241 | 79,600 | 241 |
| 2024-02-26 | 231 | 239 | 231 | 234 | 106,200 | 234 |
| 2024-02-22 | 234 | 238 | 229 | 231 | 135,100 | 231 |
| 2024-02-21 | 240 | 241 | 232 | 234 | 163,200 | 234 |
| 2024-02-20 | 241 | 244 | 240 | 240 | 63,200 | 240 |
| 2024-02-19 | 241 | 247 | 240 | 242 | 179,600 | 242 |
| 2024-02-16 | 237 | 243 | 236 | 243 | 107,500 | 243 |
| 2024-02-15 | 242 | 245 | 238 | 238 | 113,100 | 238 |
| 2024-02-14 | 250 | 250 | 240 | 240 | 157,400 | 240 |
| 2024-02-13 | 252 | 256 | 249 | 250 | 99,600 | 250 |
| 2024-02-09 | 251 | 256 | 251 | 254 | 115,700 | 254 |
| 2024-02-08 | 253 | 257 | 251 | 251 | 129,100 | 251 |
| 2024-02-07 | 251 | 255 | 247 | 253 | 77,600 | 253 |
| 2024-02-06 | 247 | 253 | 247 | 251 | 141,400 | 251 |
| 2024-02-05 | 246 | 251 | 243 | 250 | 201,200 | 250 |
| 2024-02-02 | 246 | 248 | 244 | 246 | 75,600 | 246 |
| 2024-02-01 | 252 | 252 | 244 | 247 | 141,100 | 247 |
| 2024-01-31 | 249 | 252 | 245 | 249 | 128,900 | 249 |
| 2024-01-30 | 251 | 252 | 249 | 250 | 58,000 | 250 |
| 2024-01-29 | 251 | 253 | 249 | 250 | 101,300 | 250 |
| 2024-01-26 | 254 | 256 | 249 | 249 | 250,100 | 249 |
| 2024-01-25 | 257 | 257 | 253 | 255 | 123,600 | 255 |
| 2024-01-24 | 256 | 257 | 255 | 255 | 74,200 | 255 |
| 2024-01-23 | 261 | 261 | 253 | 255 | 159,700 | 255 |
| 2024-01-22 | 261 | 269 | 255 | 256 | 251,800 | 256 |
| 2024-01-19 | 264 | 264 | 254 | 254 | 282,200 | 254 |
| 2024-01-18 | 263 | 264 | 257 | 261 | 153,200 | 261 |
| 2024-01-17 | 273 | 274 | 263 | 263 | 225,600 | 263 |
| 2024-01-16 | 269 | 275 | 268 | 271 | 328,300 | 271 |
| 2024-01-15 | 268 | 272 | 264 | 268 | 389,600 | 268 |
| 2024-01-12 | 270 | 276 | 260 | 264 | 1,461,800 | 264 |
| 2024-01-11 | 287 | 295 | 284 | 294 | 796,800 | 294 |
| 2024-01-10 | 292 | 293 | 277 | 286 | 371,700 | 286 |
| 2024-01-09 | 278 | 291 | 275 | 291 | 584,700 | 291 |
| 2024-01-05 | 278 | 280 | 268 | 273 | 449,300 | 273 |
| 2024-01-04 | 288 | 290 | 275 | 280 | 366,000 | 280 |
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
