KabuInsight

コジマ

7513
プライム/小売業/Kojima Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,305.01,325.01,305.01,316.0+3.0+0.23%93,400
2026-03-121,353.01,353.01,303.01,313.0-44.0-3.24%139,100
2026-03-111,350.01,370.01,350.01,357.0+17.0+1.27%139,000
2026-03-101,325.01,347.01,319.01,340.0+33.0+2.52%153,200
2026-03-091,261.01,312.01,256.01,307.0+2.0+0.15%199,100
2026-03-061,294.01,310.01,282.01,305.00.00.00%110,600
2026-03-051,302.01,320.01,293.01,305.0+26.0+2.03%132,900
2026-03-041,285.01,295.01,257.01,279.0-21.0-1.62%179,600
2026-03-031,342.01,342.01,299.01,300.0-35.0-2.62%164,800
2026-03-021,302.01,352.01,301.01,335.0+11.0+0.83%262,000
2026-02-271,307.01,327.01,285.01,324.0+24.0+1.85%219,400
2026-02-261,329.01,330.01,300.01,300.0-41.0-3.06%838,500
2026-02-251,341.01,368.01,331.01,341.0-3.0-0.22%1,167,400
2026-02-241,371.01,372.01,342.01,344.0+6.0+0.45%520,500
2026-02-201,348.01,348.01,329.01,338.0+6.0+0.45%299,400
2026-02-191,334.01,342.01,318.01,332.0-2.0-0.15%177,400
2026-02-181,325.01,344.01,323.01,334.0+24.0+1.83%190,800
2026-02-171,307.01,325.01,300.01,310.0+15.0+1.16%175,100
2026-02-161,298.01,301.01,288.01,295.00.00.00%149,900
2026-02-131,323.01,328.01,288.01,295.0-27.0-2.04%174,200
2026-02-121,299.01,330.01,295.01,322.0+36.0+2.80%512,000
2026-02-101,251.01,286.01,250.01,286.0+35.0+2.80%354,400
2026-02-091,251.01,258.01,236.01,251.00.00.00%359,400
2026-02-061,252.01,252.01,238.01,251.0-4.0-0.32%262,600
2026-02-051,264.01,264.01,244.01,255.0+21.0+1.70%325,200
2026-02-041,238.01,251.01,231.01,234.0-15.0-1.20%258,700
2026-02-031,230.01,260.01,225.01,249.0+2.0+0.16%189,500
2026-02-021,275.01,277.01,242.01,247.0-3.0-0.24%225,700
2026-01-301,230.01,255.01,222.01,250.0+27.0+2.21%201,100
2026-01-291,205.01,225.01,197.01,223.0+4.0+0.33%278,300
2026-01-281,240.01,240.01,216.01,219.0-31.0-2.48%227,100
2026-01-271,275.01,275.01,250.01,250.0-27.0-2.11%185,600
2026-01-261,283.01,306.01,275.01,277.0+3.0+0.24%295,800
2026-01-231,293.01,296.01,267.01,274.0-19.0-1.47%229,100
2026-01-221,280.01,296.01,279.01,293.0+12.0+0.94%221,000
2026-01-211,328.01,328.01,279.01,281.0-50.0-3.76%323,300
2026-01-201,361.01,365.01,329.01,331.0-26.0-1.92%262,600
2026-01-191,306.01,365.01,298.01,357.0+81.0+6.35%528,100
2026-01-161,258.01,280.01,253.01,276.0+16.0+1.27%297,100
2026-01-151,270.01,275.01,260.01,260.0-3.0-0.24%255,800
2026-01-141,247.01,280.01,244.01,263.0+23.0+1.85%458,400
2026-01-131,269.01,269.01,231.01,240.0+61.0+5.17%791,500
2026-01-091,205.01,205.01,178.01,179.0+1.0+0.08%196,900
2026-01-081,184.01,186.01,175.01,178.0+1.0+0.08%150,400
2026-01-071,161.01,185.01,159.01,177.0+22.0+1.90%130,000
2026-01-061,186.01,190.01,153.01,155.0-25.0-2.12%263,900
2026-01-051,189.01,194.01,176.01,180.0-8.0-0.67%168,000
2025-12-301,192.01,199.01,181.01,188.0-3.0-0.25%156,500
2025-12-291,204.01,204.01,175.01,191.0-10.0-0.83%167,500
2025-12-261,197.01,205.01,196.01,201.0+7.0+0.59%126,200
2025-12-251,197.01,197.01,187.01,194.0+9.0+0.76%69,700
2025-12-241,188.01,196.01,183.01,185.0-2.0-0.17%63,800
2025-12-231,171.01,192.01,170.01,187.0+11.0+0.94%79,200
2025-12-221,183.01,185.01,171.01,176.0-4.0-0.34%83,500
2025-12-191,180.01,185.01,172.01,180.0+3.0+0.25%112,000
2025-12-181,160.01,179.01,159.01,177.0+16.0+1.38%100,100
2025-12-171,162.01,167.01,158.01,161.0+3.0+0.26%83,400
2025-12-161,163.01,170.01,153.01,158.0-1.0-0.09%112,400
2025-12-151,158.01,163.01,155.01,159.0+7.0+0.61%136,800
2025-12-121,153.01,153.01,134.01,152.0+22.0+1.95%153,900
2025-12-111,160.01,161.01,130.01,130.0-22.0-1.91%79,300
2025-12-101,132.01,157.01,132.01,152.0+22.0+1.95%107,200
2025-12-091,136.01,136.01,121.01,130.0-6.0-0.53%97,800
2025-12-081,141.01,144.01,122.01,136.0-5.0-0.44%109,100
2025-12-051,141.01,152.01,134.01,141.0-9.0-0.78%80,600
2025-12-041,140.01,152.01,137.01,150.0+14.0+1.23%88,500
2025-12-031,146.01,146.01,132.01,136.0-13.0-1.13%87,200
2025-12-021,144.01,151.01,140.01,149.0+5.0+0.44%78,200
2025-12-011,171.01,171.01,137.01,144.0-31.0-2.64%151,800
2025-11-281,158.01,176.01,158.01,175.0+18.0+1.56%135,900
2025-11-271,155.01,165.01,152.01,157.00.00.00%68,100
2025-11-261,158.01,161.01,143.01,157.0+4.0+0.35%128,000
2025-11-251,151.01,156.01,138.01,153.0+19.0+1.68%161,700
2025-11-211,095.01,134.01,095.01,134.0+37.0+3.37%105,400
2025-11-201,110.01,110.01,097.01,097.0-6.0-0.54%62,700
2025-11-191,100.01,106.01,097.01,103.0+2.0+0.18%81,400
2025-11-181,102.01,115.01,100.01,101.0-6.0-0.54%64,700
2025-11-171,114.01,114.01,093.01,107.0-12.0-1.07%84,400
2025-11-141,124.01,129.01,113.01,119.0-5.0-0.44%58,600
2025-11-131,140.01,145.01,117.01,124.0-10.0-0.88%53,800
2025-11-121,125.01,147.01,119.01,134.0+16.0+1.43%126,700
2025-11-111,124.01,125.01,100.01,118.0-3.0-0.27%97,900
2025-11-101,125.01,125.01,109.01,121.0+2.0+0.18%113,700
2025-11-071,114.01,126.01,106.01,119.0+6.0+0.54%81,100
2025-11-061,104.01,120.01,100.01,113.0+9.0+0.82%80,100
2025-11-051,118.01,127.01,098.01,104.0-14.0-1.25%111,400
2025-11-041,090.01,118.01,090.01,118.0+17.0+1.54%102,700
2025-10-311,093.01,105.01,092.01,101.0+9.0+0.82%87,600
2025-10-301,120.01,121.01,088.01,092.0-28.0-2.50%167,300
2025-10-291,128.01,133.01,111.01,120.0-10.0-0.88%117,300
2025-10-281,131.01,138.01,125.01,130.0-13.0-1.14%83,900
2025-10-271,128.01,146.01,121.01,143.0+25.0+2.24%152,900
2025-10-241,132.01,145.01,118.01,118.0-27.0-2.36%122,200
2025-10-231,121.01,149.01,117.01,145.0+27.0+2.42%160,700
2025-10-221,101.01,120.01,101.01,118.0+18.0+1.64%76,400
2025-10-211,098.01,103.01,092.01,100.0+6.0+0.55%62,800
2025-10-201,090.01,096.01,088.01,094.0+13.0+1.20%89,900
2025-10-171,071.01,084.01,071.01,081.0+4.0+0.37%59,200
2025-10-161,092.01,092.01,073.01,077.0-11.0-1.01%95,100
2025-10-151,085.01,102.01,082.01,088.0+6.0+0.55%141,200
2025-10-141,079.01,095.01,071.01,082.0-8.0-0.73%189,000
2025-10-101,078.01,093.01,064.01,090.0+7.0+0.65%366,500
2025-10-091,093.01,100.01,076.01,083.0-8.0-0.73%289,500
2025-10-081,079.01,103.01,078.01,091.0+12.0+1.11%167,800
2025-10-071,099.01,099.01,075.01,079.0-20.0-1.82%135,400
2025-10-061,103.01,107.01,090.01,099.0+13.0+1.20%178,400
2025-10-031,077.01,092.01,071.01,086.0+4.0+0.37%153,800
2025-10-021,107.01,110.01,082.01,082.0-25.0-2.26%119,100
2025-10-011,130.01,131.01,107.01,107.0-24.0-2.12%156,800
2025-09-301,141.01,141.01,125.01,131.0-7.0-0.62%135,500
2025-09-291,192.01,193.01,138.01,138.0-58.0-4.85%172,300
2025-09-261,171.01,196.01,169.01,196.0+28.0+2.40%278,900
2025-09-251,169.01,179.01,165.01,168.00.00.00%131,500
2025-09-241,150.01,174.01,143.01,168.0+14.0+1.21%185,000
2025-09-221,180.01,184.01,154.01,154.0-32.0-2.70%176,200
2025-09-191,209.01,213.01,177.01,186.0-16.0-1.33%261,400
2025-09-181,207.01,217.01,193.01,202.0-6.0-0.50%173,000
2025-09-171,188.01,208.01,184.01,208.0+21.0+1.77%222,000
2025-09-161,168.01,188.01,163.01,187.0+19.0+1.63%203,500
2025-09-121,172.01,172.01,159.01,168.0——144,400

直近120営業日分を表示