(株)コジマの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,395（2025年7月10日）
- 年初来安値
- 897（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/23 | 1,293 | 1,296 | 1,267 | 1,274 | 229,100 | 1,274 |
| 2026/1/22 | 1,280 | 1,296 | 1,279 | 1,293 | 221,000 | 1,293 |
| 2026/1/21 | 1,328 | 1,328 | 1,279 | 1,281 | 323,300 | 1,281 |
| 2026/1/20 | 1,361 | 1,365 | 1,329 | 1,331 | 262,600 | 1,331 |
| 2026/1/19 | 1,306 | 1,365 | 1,298 | 1,357 | 528,100 | 1,357 |
| 2026/1/16 | 1,258 | 1,280 | 1,253 | 1,276 | 297,100 | 1,276 |
| 2026/1/15 | 1,270 | 1,275 | 1,260 | 1,260 | 255,800 | 1,260 |
| 2026/1/14 | 1,247 | 1,280 | 1,244 | 1,263 | 458,400 | 1,263 |
| 2026/1/13 | 1,269 | 1,269 | 1,231 | 1,240 | 791,500 | 1,240 |
| 2026/1/9 | 1,205 | 1,205 | 1,178 | 1,179 | 196,900 | 1,179 |
| 2026/1/8 | 1,184 | 1,186 | 1,175 | 1,178 | 150,400 | 1,178 |
| 2026/1/7 | 1,161 | 1,185 | 1,159 | 1,177 | 130,000 | 1,177 |
| 2026/1/6 | 1,186 | 1,190 | 1,153 | 1,155 | 263,900 | 1,155 |
| 2026/1/5 | 1,189 | 1,194 | 1,176 | 1,180 | 168,000 | 1,180 |
| 2025/12/30 | 1,192 | 1,199 | 1,181 | 1,188 | 156,500 | 1,188 |
| 2025/12/29 | 1,204 | 1,204 | 1,175 | 1,191 | 167,500 | 1,191 |
| 2025/12/26 | 1,197 | 1,205 | 1,196 | 1,201 | 126,200 | 1,201 |
| 2025/12/25 | 1,197 | 1,197 | 1,187 | 1,194 | 69,700 | 1,194 |
| 2025/12/24 | 1,188 | 1,196 | 1,183 | 1,185 | 63,800 | 1,185 |
| 2025/12/23 | 1,171 | 1,192 | 1,170 | 1,187 | 79,200 | 1,187 |
1〜20/244件
