7513東証P貸借
業種 小売業
コジマ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,130 (24/07/23) | 715 (24/03/01) |
昨年来高値 | 昨年来安値 |
---|---|
1,130 (24/07/23) | 712 (24/01/17) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/20 | 1,008 | 1,008 | 996 | 1,000 | -16 | -1.6 | 167,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/6 | 1,041 | 1,044 | 1,022 | 1,022 | -15 | -1.5 | 186,500 |
12/30 | 1,050 | 1,052 | 1,028 | 1,037 | -4 | -0.4 | 154,200 |
12/27 | 1,040 | 1,050 | 1,034 | 1,041 | +12 | +1.2 | 123,000 |
12/26 | 1,025 | 1,033 | 1,020 | 1,029 | +3 | +0.3 | 105,100 |
12/25 | 1,048 | 1,048 | 1,017 | 1,026 | -20 | -1.9 | 113,400 |
12/24 | 1,040 | 1,053 | 1,032 | 1,046 | +4 | +0.4 | 76,700 |
12/23 | 1,068 | 1,069 | 1,042 | 1,042 | -3 | -0.3 | 83,000 |
12/20 | 1,092 | 1,097 | 1,045 | 1,045 | -52 | -4.7 | 222,200 |
12/19 | 1,095 | 1,109 | 1,090 | 1,097 | -13 | -1.2 | 64,900 |
12/18 | 1,097 | 1,119 | 1,088 | 1,110 | +25 | +2.3 | 162,000 |
12/17 | 1,086 | 1,094 | 1,080 | 1,085 | -5 | -0.5 | 79,800 |
12/16 | 1,092 | 1,097 | 1,081 | 1,090 | -2 | -0.2 | 51,100 |
12/13 | 1,089 | 1,104 | 1,089 | 1,092 | -13 | -1.2 | 94,000 |
12/12 | 1,117 | 1,120 | 1,105 | 1,105 | +2 | +0.2 | 127,900 |
12/11 | 1,090 | 1,130 | 1,090 | 1,103 | +14 | +1.3 | 146,800 |
12/10 | 1,085 | 1,090 | 1,067 | 1,089 | +9 | +0.8 | 75,100 |
12/9 | 1,071 | 1,088 | 1,062 | 1,080 | +16 | +1.5 | 76,700 |
12/6 | 1,054 | 1,072 | 1,051 | 1,064 | +13 | +1.2 | 63,500 |
12/5 | 1,059 | 1,066 | 1,050 | 1,051 | -5 | -0.5 | 73,700 |
12/4 | 1,080 | 1,082 | 1,053 | 1,056 | -27 | -2.5 | 101,000 |
12/3 | 1,079 | 1,093 | 1,062 | 1,083 | -6 | -0.6 | 107,000 |
12/2 | 1,089 | 1,094 | 1,066 | 1,089 | -7 | -0.6 | 78,000 |
11/29 | 1,100 | 1,107 | 1,095 | 1,096 | +2 | +0.2 | 67,600 |
11/28 | 1,090 | 1,108 | 1,089 | 1,094 | +4 | +0.4 | 77,600 |
11/27 | 1,091 | 1,096 | 1,075 | 1,090 | -1 | -0.1 | 74,900 |
11/26 | 1,060 | 1,103 | 1,060 | 1,091 | +36 | +3.4 | 182,100 |
11/25 | 1,059 | 1,066 | 1,050 | 1,055 | +10 | +1.0 | 92,900 |
11/22 | 1,035 | 1,047 | 1,030 | 1,045 | +10 | +1.0 | 41,900 |
11/21 | 1,040 | 1,044 | 1,032 | 1,035 | -2 | -0.2 | 40,200 |
11/20 | 1,027 | 1,046 | 1,027 | 1,037 | +12 | +1.2 | 45,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて