コックス(9876) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/01/15 182.0 187.0 175.0 181.0 579,100
2021/01/14 202.0 222.0 176.0 177.0 6,475,600
2021/01/13 175.0 179.0 173.0 178.0 113,800
2021/01/12 174.0 176.0 172.0 175.0 77,800
2021/01/08 174.0 174.0 169.0 174.0 81,400
2021/01/07 170.0 174.0 169.0 174.0 122,600
2021/01/06 171.0 171.0 166.0 169.0 151,800
2021/01/05 173.0 174.0 170.0 174.0 89,800
2021/01/04 174.0 175.0 170.0 173.0 140,100
2020/12/30 169.0 176.0 168.0 175.0 159,000
2020/12/29 165.0 190.0 165.0 168.0 854,200
2020/12/28 174.0 174.0 166.0 167.0 145,000
2020/12/25 168.0 174.0 168.0 170.0 109,200
2020/12/24 164.0 171.0 164.0 168.0 156,300
2020/12/23 169.0 172.0 163.0 163.0 218,000
2020/12/22 174.0 174.0 167.0 167.0 114,200
2020/12/21 177.0 179.0 174.0 176.0 76,000
2020/12/18 181.0 183.0 177.0 179.0 71,200
2020/12/17 178.0 184.0 178.0 182.0 130,000
2020/12/16 178.0 182.0 176.0 178.0 100,000
2020/12/15 179.0 180.0 175.0 178.0 93,600
2020/12/14 184.0 184.0 179.0 180.0 74,600
2020/12/11 181.0 183.0 178.0 181.0 121,000
2020/12/10 182.0 185.0 181.0 184.0 72,600
2020/12/09 185.0 187.0 182.0 182.0 77,600
2020/12/08 186.0 187.0 184.0 185.0 95,500
2020/12/07 190.0 190.0 185.0 187.0 78,300
2020/12/04 189.0 190.0 185.0 189.0 82,600
2020/12/03 187.0 190.0 187.0 188.0 64,900
2020/12/02 191.0 192.0 188.0 189.0 78,200
2020/12/01 191.0 191.0 188.0 189.0 60,700
2020/11/30 191.0 192.0 188.0 192.0 81,100
2020/11/27 185.0 190.0 185.0 190.0 93,300
2020/11/26 187.0 189.0 186.0 186.0 80,800
2020/11/25 192.0 194.0 185.0 187.0 243,300
2020/11/24 193.0 193.0 191.0 191.0 125,900
2020/11/20 193.0 194.0 191.0 193.0 118,000
2020/11/19 200.0 201.0 192.0 193.0 280,600
2020/11/18 192.0 203.0 190.0 197.0 394,900
2020/11/17 200.0 201.0 192.0 194.0 339,600
2020/11/16 221.0 226.0 201.0 203.0 1,144,700
2020/11/13 196.0 223.0 195.0 207.0 1,929,800
2020/11/12 193.0 210.0 191.0 194.0 453,100
2020/11/11 190.0 194.0 186.0 191.0 174,400
2020/11/10 191.0 197.0 190.0 192.0 119,700
2020/11/09 198.0 198.0 189.0 193.0 102,300
2020/11/06 201.0 204.0 196.0 196.0 107,500
2020/11/05 198.0 204.0 195.0 202.0 95,600
2020/11/04 194.0 197.0 191.0 195.0 67,700
2020/11/02 193.0 196.0 187.0 193.0 89,700