コクヨ
7984プライム/その他製品/KOKUYO 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 819.5 | 836.8 | 818.7 | 831.7 | -2.8 | -0.34% | 736,600 |
| 2026-03-12 | 840.3 | 843.0 | 828.2 | 834.5 | -17.0 | -2.00% | 775,900 |
| 2026-03-11 | 856.9 | 860.7 | 850.9 | 851.5 | +0.5 | +0.06% | 544,000 |
| 2026-03-10 | 854.3 | 865.4 | 846.0 | 851.0 | +11.7 | +1.39% | 1,079,400 |
| 2026-03-09 | 840.0 | 852.1 | 833.0 | 839.3 | -35.5 | -4.06% | 914,800 |
| 2026-03-06 | 869.2 | 878.4 | 865.2 | 874.8 | -5.2 | -0.59% | 814,800 |
| 2026-03-05 | 884.0 | 893.0 | 873.1 | 880.0 | +8.9 | +1.02% | 652,300 |
| 2026-03-04 | 884.0 | 887.0 | 857.2 | 871.1 | -21.3 | -2.39% | 919,600 |
| 2026-03-03 | 907.0 | 909.1 | 887.0 | 892.4 | -24.4 | -2.66% | 803,800 |
| 2026-03-02 | 904.0 | 923.2 | 903.0 | 916.8 | -4.0 | -0.43% | 798,100 |
| 2026-02-27 | 910.0 | 922.4 | 907.8 | 920.8 | +13.0 | +1.43% | 1,294,500 |
| 2026-02-26 | 900.0 | 910.2 | 896.2 | 907.8 | +16.3 | +1.83% | 748,000 |
| 2026-02-25 | 899.8 | 900.0 | 888.0 | 891.5 | -8.3 | -0.92% | 921,200 |
| 2026-02-24 | 899.9 | 906.0 | 888.8 | 899.8 | +4.3 | +0.48% | 659,400 |
| 2026-02-20 | 904.9 | 904.9 | 891.7 | 895.5 | -14.5 | -1.59% | 789,200 |
| 2026-02-19 | 907.8 | 915.7 | 907.7 | 910.0 | +2.2 | +0.24% | 752,100 |
| 2026-02-18 | 910.0 | 914.0 | 905.1 | 907.8 | +10.9 | +1.22% | 810,300 |
| 2026-02-17 | 927.0 | 927.0 | 896.9 | 896.9 | -0.1 | -0.01% | 1,250,600 |
| 2026-02-16 | 904.1 | 905.0 | 880.5 | 897.0 | -8.8 | -0.97% | 1,016,400 |
| 2026-02-13 | 972.7 | 975.0 | 887.0 | 905.8 | -57.0 | -5.92% | 1,805,000 |
| 2026-02-12 | 965.0 | 972.3 | 962.8 | 962.8 | +1.2 | +0.12% | 1,006,600 |
| 2026-02-10 | 951.1 | 965.7 | 949.6 | 961.6 | +17.2 | +1.82% | 1,072,000 |
| 2026-02-09 | 946.4 | 962.1 | 940.0 | 944.4 | +13.0 | +1.40% | 856,900 |
| 2026-02-06 | 925.0 | 936.6 | 924.3 | 931.4 | +4.7 | +0.51% | 634,800 |
| 2026-02-05 | 939.0 | 939.0 | 925.0 | 926.7 | +1.7 | +0.18% | 446,900 |
| 2026-02-04 | 922.7 | 931.5 | 920.6 | 925.0 | -2.2 | -0.24% | 591,500 |
| 2026-02-03 | 918.7 | 927.8 | 917.0 | 927.2 | +11.7 | +1.28% | 651,700 |
| 2026-02-02 | 912.0 | 925.0 | 908.5 | 915.5 | +10.8 | +1.19% | 770,300 |
| 2026-01-30 | 903.6 | 909.1 | 898.0 | 904.7 | +5.6 | +0.62% | 776,800 |
| 2026-01-29 | 884.4 | 899.1 | 878.3 | 899.1 | +6.7 | +0.75% | 2,905,400 |
| 2026-01-28 | 893.2 | 898.9 | 888.5 | 892.4 | -10.6 | -1.17% | 760,000 |
| 2026-01-27 | 904.1 | 910.7 | 900.1 | 903.0 | -10.0 | -1.10% | 890,400 |
| 2026-01-26 | 916.8 | 922.8 | 913.0 | 913.0 | -11.4 | -1.23% | 658,700 |
| 2026-01-23 | 925.6 | 928.3 | 915.4 | 924.4 | -2.8 | -0.30% | 472,900 |
| 2026-01-22 | 915.0 | 928.6 | 913.7 | 927.2 | +15.5 | +1.70% | 775,400 |
| 2026-01-21 | 903.8 | 915.8 | 902.3 | 911.7 | +3.7 | +0.41% | 771,900 |
| 2026-01-20 | 910.0 | 910.8 | 905.2 | 908.0 | -5.8 | -0.63% | 460,400 |
| 2026-01-19 | 913.7 | 915.1 | 907.7 | 913.8 | -3.3 | -0.36% | 455,200 |
| 2026-01-16 | 900.1 | 917.4 | 899.0 | 917.1 | +8.9 | +0.98% | 863,000 |
| 2026-01-15 | 901.1 | 908.6 | 900.0 | 908.2 | -2.2 | -0.24% | 612,300 |
| 2026-01-14 | 904.1 | 913.0 | 899.0 | 910.4 | +5.9 | +0.65% | 774,300 |
| 2026-01-13 | 902.0 | 913.8 | 897.7 | 904.5 | +4.5 | +0.50% | 1,275,000 |
| 2026-01-09 | 894.6 | 903.7 | 892.7 | 900.0 | +3.7 | +0.41% | 844,500 |
| 2026-01-08 | 885.0 | 899.6 | 881.2 | 896.3 | +8.9 | +1.00% | 1,040,000 |
| 2026-01-07 | 878.0 | 887.4 | 871.5 | 887.4 | +6.2 | +0.70% | 1,041,000 |
| 2026-01-06 | 880.0 | 881.9 | 870.2 | 881.2 | +3.2 | +0.36% | 712,300 |
| 2026-01-05 | 889.0 | 890.7 | 877.2 | 878.0 | +2.3 | +0.26% | 1,009,100 |
| 2025-12-30 | 882.3 | 884.0 | 871.2 | 875.7 | -5.3 | -0.60% | 785,000 |
| 2025-12-29 | 898.6 | 898.6 | 875.8 | 881.0 | -28.4 | -3.12% | 1,450,700 |
| 2025-12-26 | 910.1 | 916.0 | 905.6 | 909.4 | +1.6 | +0.18% | 2,118,600 |
| 2025-12-25 | 905.6 | 908.5 | 901.5 | 907.8 | +3.8 | +0.42% | 980,700 |
| 2025-12-24 | 908.3 | 911.4 | 902.4 | 904.0 | -4.5 | -0.50% | 784,600 |
| 2025-12-23 | 916.1 | 916.7 | 904.3 | 908.5 | -4.2 | -0.46% | 828,900 |
| 2025-12-22 | 934.9 | 935.1 | 912.7 | 912.7 | -16.0 | -1.72% | 937,500 |
| 2025-12-19 | 926.1 | 937.5 | 925.8 | 928.7 | +0.6 | +0.06% | 1,495,600 |
| 2025-12-18 | 941.0 | 947.1 | 926.1 | 928.1 | -12.4 | -1.32% | 964,900 |
| 2025-12-17 | 939.0 | 953.0 | 932.5 | 940.5 | +2.4 | +0.26% | 779,200 |
| 2025-12-16 | 951.4 | 952.1 | 936.7 | 938.1 | -11.9 | -1.25% | 1,267,500 |
| 2025-12-15 | 945.5 | 951.0 | 942.4 | 950.0 | +5.1 | +0.54% | 996,900 |
| 2025-12-12 | 939.3 | 944.9 | 936.6 | 944.9 | +10.4 | +1.11% | 1,070,100 |
| 2025-12-11 | 946.2 | 947.0 | 932.1 | 934.5 | -1.5 | -0.16% | 612,500 |
| 2025-12-10 | 931.5 | 938.5 | 930.4 | 936.0 | +3.5 | +0.38% | 679,400 |
| 2025-12-09 | 942.4 | 945.7 | 920.2 | 932.5 | -10.7 | -1.13% | 703,300 |
| 2025-12-08 | 934.5 | 945.8 | 930.7 | 943.2 | +13.2 | +1.42% | 1,035,700 |
| 2025-12-05 | 921.2 | 934.7 | 920.1 | 930.0 | +13.1 | +1.43% | 1,286,000 |
| 2025-12-04 | 907.0 | 916.9 | 907.0 | 916.9 | +8.0 | +0.88% | 651,200 |
| 2025-12-03 | 912.1 | 916.9 | 905.1 | 908.9 | -8.9 | -0.97% | 848,700 |
| 2025-12-02 | 920.0 | 924.7 | 909.3 | 917.8 | -2.7 | -0.29% | 1,006,000 |
| 2025-12-01 | 927.2 | 932.1 | 920.5 | 920.5 | -12.0 | -1.29% | 879,800 |
| 2025-11-28 | 925.0 | 942.0 | 923.9 | 932.5 | +9.3 | +1.01% | 924,400 |
| 2025-11-27 | 922.0 | 926.3 | 918.7 | 923.2 | -1.1 | -0.12% | 488,600 |
| 2025-11-26 | 910.5 | 924.3 | 909.6 | 924.3 | +13.4 | +1.47% | 720,300 |
| 2025-11-25 | 905.0 | 912.9 | 904.5 | 910.9 | +6.1 | +0.67% | 666,000 |
| 2025-11-21 | 893.2 | 907.2 | 892.7 | 904.8 | +10.9 | +1.22% | 834,500 |
| 2025-11-20 | 891.1 | 897.3 | 888.1 | 893.9 | +9.8 | +1.11% | 622,100 |
| 2025-11-19 | 877.4 | 887.7 | 877.4 | 884.1 | +6.7 | +0.76% | 638,100 |
| 2025-11-18 | 900.3 | 900.3 | 874.3 | 877.4 | -25.8 | -2.86% | 779,000 |
| 2025-11-17 | 900.0 | 904.9 | 895.2 | 903.2 | +3.9 | +0.43% | 653,400 |
| 2025-11-14 | 900.0 | 903.1 | 897.0 | 899.3 | -7.3 | -0.81% | 526,800 |
| 2025-11-13 | 908.0 | 915.1 | 902.3 | 906.6 | +1.6 | +0.18% | 494,700 |
| 2025-11-12 | 900.1 | 907.3 | 898.5 | 905.0 | +5.9 | +0.66% | 553,000 |
| 2025-11-11 | 900.1 | 902.3 | 890.6 | 899.1 | +1.7 | +0.19% | 733,200 |
| 2025-11-10 | 899.5 | 901.5 | 889.2 | 897.4 | +6.3 | +0.71% | 1,048,900 |
| 2025-11-07 | 892.1 | 897.3 | 884.1 | 891.1 | +2.4 | +0.27% | 708,300 |
| 2025-11-06 | 886.9 | 895.7 | 885.1 | 888.7 | +4.2 | +0.47% | 1,002,700 |
| 2025-11-05 | 897.6 | 900.8 | 875.1 | 884.5 | -12.0 | -1.34% | 1,446,400 |
| 2025-11-04 | 880.0 | 909.6 | 879.9 | 896.5 | +11.5 | +1.30% | 1,339,300 |
| 2025-10-31 | 876.5 | 885.0 | 862.1 | 885.0 | +20.1 | +2.32% | 1,699,800 |
| 2025-10-30 | 838.0 | 866.7 | 838.0 | 864.9 | +22.6 | +2.68% | 1,782,300 |
| 2025-10-29 | 853.7 | 858.9 | 840.9 | 842.3 | -11.4 | -1.34% | 955,400 |
| 2025-10-28 | 862.6 | 867.4 | 853.7 | 853.7 | -17.2 | -1.97% | 1,114,900 |
| 2025-10-27 | 858.1 | 872.0 | 858.1 | 870.9 | +13.4 | +1.56% | 922,600 |
| 2025-10-24 | 865.2 | 867.0 | 855.2 | 857.5 | -11.9 | -1.37% | 717,100 |
| 2025-10-23 | 866.3 | 872.8 | 865.6 | 869.4 | +9.4 | +1.09% | 656,600 |
| 2025-10-22 | 852.9 | 860.0 | 852.2 | 860.0 | +10.5 | +1.24% | 849,900 |
| 2025-10-21 | 846.7 | 851.3 | 845.7 | 849.5 | +2.6 | +0.31% | 537,700 |
| 2025-10-20 | 858.0 | 858.0 | 845.2 | 846.9 | +2.1 | +0.25% | 483,400 |
| 2025-10-17 | 844.0 | 847.6 | 841.9 | 844.8 | +1.6 | +0.19% | 405,200 |
| 2025-10-16 | 850.2 | 854.0 | 841.0 | 843.2 | -7.0 | -0.82% | 568,600 |
| 2025-10-15 | 846.8 | 853.8 | 841.9 | 850.2 | +8.3 | +0.99% | 731,800 |
| 2025-10-14 | 826.0 | 844.7 | 824.5 | 841.9 | -14.1 | -1.65% | 1,410,700 |
| 2025-10-10 | 852.0 | 858.6 | 847.1 | 856.0 | -4.7 | -0.55% | 814,300 |
| 2025-10-09 | 859.9 | 865.7 | 850.6 | 860.7 | -1.4 | -0.16% | 798,000 |
| 2025-10-08 | 868.0 | 876.5 | 862.0 | 862.1 | -4.8 | -0.55% | 781,900 |
| 2025-10-07 | 862.9 | 866.9 | 857.1 | 866.9 | +1.2 | +0.14% | 846,300 |
| 2025-10-06 | 856.2 | 871.5 | 852.1 | 865.7 | +5.0 | +0.58% | 1,392,600 |
| 2025-10-03 | 847.0 | 860.7 | 845.5 | 860.7 | +11.7 | +1.38% | 834,200 |
| 2025-10-02 | 865.8 | 870.7 | 848.2 | 849.0 | -27.5 | -3.14% | 1,278,100 |
| 2025-10-01 | 876.5 | 876.5 | 865.1 | 876.5 | -4.5 | -0.51% | 1,175,500 |
| 2025-09-30 | 885.7 | 890.2 | 881.0 | 881.0 | -11.9 | -1.33% | 1,968,600 |
| 2025-09-29 | 901.9 | 902.0 | 891.3 | 892.9 | -9.4 | -1.04% | 1,375,700 |
| 2025-09-26 | 900.2 | 908.7 | 896.0 | 902.3 | -1.1 | -0.12% | 2,141,500 |
| 2025-09-25 | 911.3 | 911.3 | 900.5 | 903.4 | -7.9 | -0.87% | 1,091,900 |
| 2025-09-24 | 916.9 | 919.2 | 904.5 | 911.3 | -4.4 | -0.48% | 974,500 |
| 2025-09-22 | 934.9 | 935.8 | 912.8 | 915.7 | -11.3 | -1.22% | 912,100 |
| 2025-09-19 | 923.0 | 934.9 | 918.0 | 927.0 | +0.3 | +0.03% | 3,833,500 |
| 2025-09-18 | 938.5 | 938.5 | 922.1 | 926.7 | -13.3 | -1.41% | 858,900 |
| 2025-09-17 | 943.6 | 943.6 | 933.0 | 940.0 | -7.6 | -0.80% | 655,700 |
| 2025-09-16 | 940.0 | 953.0 | 936.3 | 947.6 | +7.6 | +0.81% | 719,800 |
| 2025-09-12 | 953.5 | 953.5 | 937.7 | 940.0 | — | — | 797,200 |
直近120営業日分を表示