(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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025/12/22 | 1,183 | 1,185 | 1,171 | 1,176 | 83,500 | 1,176 |
| 2025/12/19 | 1,180 | 1,185 | 1,172 | 1,180 | 112,000 | 1,180 |
| 2025/12/18 | 1,160 | 1,179 | 1,159 | 1,177 | 100,100 | 1,177 |
| 2025/12/17 | 1,162 | 1,167 | 1,158 | 1,161 | 83,400 | 1,161 |
| 2025/12/16 | 1,163 | 1,170 | 1,153 | 1,158 | 112,400 | 1,158 |
| 2025/12/15 | 1,158 | 1,163 | 1,155 | 1,159 | 136,800 | 1,159 |
| 2025/12/12 | 1,153 | 1,153 | 1,134 | 1,152 | 153,900 | 1,152 |
| 2025/12/11 | 1,160 | 1,161 | 1,130 | 1,130 | 79,300 | 1,130 |
| 2025/12/10 | 1,132 | 1,157 | 1,132 | 1,152 | 107,200 | 1,152 |
| 2025/12/9 | 1,136 | 1,136 | 1,121 | 1,130 | 97,800 | 1,130 |
| 2025/12/8 | 1,141 | 1,144 | 1,122 | 1,136 | 109,100 | 1,136 |
| 2025/12/5 | 1,141 | 1,152 | 1,134 | 1,141 | 80,600 | 1,141 |
| 2025/12/4 | 1,140 | 1,152 | 1,137 | 1,150 | 88,500 | 1,150 |
| 2025/12/3 | 1,146 | 1,146 | 1,132 | 1,136 | 87,200 | 1,136 |
1〜20/243件
