コクヨ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 956（2025年9月10日）
- 年初来安値
- 612（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 |
|---|---|---|---|---|---|---|
| 2026/1/6 | 880 | 881.9 | 870.2 | 881.2 | 712,300 | 881.2 |
| 2026/1/5 | 889 | 890.7 | 877.2 | 878 | 1,009,100 | 878 |
| 2025/12/30 | 882.3 | 884 | 871.2 | 875.7 | 785,000 | 875.7 |
| 2025/12/29 | 898.6 | 898.6 | 875.8 | 881 | 1,450,700 | 881 |
| 2025/12/26 | 910.1 | 916 | 905.6 | 909.4 | 2,118,600 | 909.4 |
| 2025/12/25 | 905.6 | 908.5 | 901.5 | 907.8 | 980,700 | 907.8 |
| 2025/12/24 | 908.3 | 911.4 | 902.4 | 904 | 784,600 | 904 |
| 2025/12/23 | 916.1 | 916.7 | 904.3 | 908.5 | 828,900 | 908.5 |
| 2025/12/22 | 934.9 | 935.1 | 912.7 | 912.7 | 937,500 | 912.7 |
| 2025/12/19 | 926.1 | 937.5 | 925.8 | 928.7 | 1,495,600 | 928.7 |
| 2025/12/18 | 941 | 947.1 | 926.1 | 928.1 | 964,900 | 928.1 |
| 2025/12/17 | 939 | 953 | 932.5 | 940.5 | 779,200 | 940.5 |
| 2025/12/16 | 951.4 | 952.1 | 936.7 | 938.1 | 1,267,500 | 938.1 |
| 2025/12/15 | 945.5 | 951 | 942.4 | 950 | 996,900 | 950 |
| 2025/12/12 | 939.3 | 944.9 | 936.6 | 944.9 | 1,070,100 | 944.9 |
| 2025/12/11 | 946.2 | 947 | 932.1 | 934.5 | 612,500 | 934.5 |
| 2025/12/10 | 931.5 | 938.5 | 930.4 | 936 | 679,400 | 936 |
| 2025/12/9 | 942.4 | 945.7 | 920.2 | 932.5 | 703,300 | 932.5 |
| 2025/12/8 | 934.5 | 945.8 | 930.7 | 943.2 | 1,035,700 | 943.2 |
| 2025/12/5 | 921.2 | 934.7 | 920.1 | 930 | 1,286,000 | 930 |
1〜20/244件
