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
2020/09/29 211.0 213.0 209.0 212.0 39,600
2020/09/28 213.0 215.0 209.0 211.0 80,000
2020/09/25 216.0 217.0 211.0 212.0 151,400
2020/09/24 217.0 218.0 214.0 216.0 108,000
2020/09/23 220.0 220.0 217.0 218.0 75,400
2020/09/18 216.0 220.0 215.0 220.0 133,000
2020/09/17 214.0 219.0 214.0 218.0 208,100
2020/09/16 212.0 214.0 211.0 213.0 91,300
2020/09/15 216.0 217.0 211.0 213.0 194,900
2020/09/14 216.0 216.0 214.0 216.0 143,300
2020/09/11 219.0 219.0 212.0 215.0 326,100
2020/09/10 225.0 227.0 218.0 220.0 381,800
2020/09/09 225.0 237.0 221.0 223.0 834,400
2020/09/08 227.0 227.0 217.0 222.0 1,315,300
2020/09/07 272.0 275.0 265.0 267.0 449,300
2020/09/04 263.0 281.0 258.0 276.0 873,800
2020/09/03 255.0 285.0 253.0 271.0 2,426,500
2020/09/02 243.0 248.0 240.0 247.0 310,400
2020/09/01 242.0 244.0 237.0 238.0 250,800
2020/08/31 230.0 244.0 229.0 244.0 395,100
2020/08/28 230.0 245.0 225.0 225.0 717,700
2020/08/27 231.0 235.0 227.0 231.0 243,100
2020/08/26 232.0 233.0 228.0 229.0 195,600
2020/08/25 236.0 236.0 229.0 230.0 284,100
2020/08/24 241.0 241.0 229.0 233.0 329,900
2020/08/21 244.0 244.0 237.0 241.0 266,600
2020/08/20 241.0 247.0 237.0 240.0 370,700
2020/08/19 244.0 246.0 240.0 244.0 618,500
2020/08/18 232.0 248.0 230.0 240.0 1,587,800
2020/08/17 228.0 234.0 224.0 229.0 235,900
2020/08/14 227.0 232.0 224.0 226.0 251,800
2020/08/13 228.0 237.0 226.0 227.0 455,700
2020/08/12 227.0 233.0 222.0 228.0 497,800
2020/08/11 233.0 239.0 226.0 227.0 834,700
2020/08/07 272.0 274.0 236.0 241.0 3,349,900
2020/08/06 251.0 313.0 249.0 266.0 12,678,600
2020/08/05 220.0 238.0 216.0 235.0 842,600
2020/08/04 217.0 219.0 210.0 215.0 278,900
2020/08/03 208.0 224.0 207.0 213.0 397,000
2020/07/31 215.0 224.0 209.0 212.0 476,800
2020/07/30 210.0 245.0 210.0 222.0 1,540,600
2020/07/29 215.0 216.0 204.0 204.0 389,800
2020/07/28 220.0 231.0 217.0 218.0 349,000
2020/07/27 242.0 278.0 227.0 227.0 4,241,700
2020/07/22 213.0 228.0 207.0 212.0 498,400
2020/07/21 221.0 249.0 212.0 213.0 1,430,800
2020/07/20 214.0 216.0 202.0 213.0 422,100
2020/07/17 228.0 235.0 217.0 220.0 434,800
2020/07/16 235.0 236.0 217.0 228.0 595,400
2020/07/15 256.0 256.0 233.0 233.0 445,000