KabuInsight

コックス

9876
スタンダード/小売業/COX 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
2026-03-13252.0260.0252.0260.0+6.0+2.36%18,800
2026-03-12254.0256.0253.0254.0-2.0-0.78%10,700
2026-03-11261.0261.0254.0256.0-7.0-2.66%30,000
2026-03-10256.0264.0253.0263.0+10.0+3.95%41,800
2026-03-09261.0261.0251.0253.0-16.0-5.95%91,000
2026-03-06269.0270.0261.0269.0+3.0+1.13%44,000
2026-03-05255.0268.0254.0266.0+15.0+5.98%46,800
2026-03-04263.0263.0245.0251.0-13.0-4.92%117,800
2026-03-03262.0271.0252.0264.0-9.0-3.30%189,500
2026-03-02248.0324.0245.0273.0+23.0+9.20%1,410,800
2026-02-27251.0255.0247.0250.0+2.0+0.81%58,800
2026-02-26248.0252.0246.0248.0-4.0-1.59%31,600
2026-02-25252.0252.0247.0252.0+1.0+0.40%24,800
2026-02-24250.0254.0247.0251.0+1.0+0.40%29,200
2026-02-20248.0250.0247.0250.0+3.0+1.21%8,700
2026-02-19251.0251.0246.0247.0-4.0-1.59%19,600
2026-02-18252.0252.0247.0251.0-2.0-0.79%13,000
2026-02-17250.0253.0245.0253.0+4.0+1.61%18,200
2026-02-16243.0250.0243.0249.0+6.0+2.47%22,800
2026-02-13247.0247.0240.0243.0-4.0-1.62%20,800
2026-02-12248.0250.0246.0247.00.00.00%21,500
2026-02-10249.0252.0247.0247.0-1.0-0.40%21,200
2026-02-09253.0253.0247.0248.0-3.0-1.20%12,100
2026-02-06251.0252.0247.0251.0-3.0-1.18%14,400
2026-02-05254.0256.0252.0254.00.00.00%15,200
2026-02-04250.0255.0250.0254.0+5.0+2.01%13,000
2026-02-03254.0254.0245.0249.0+3.0+1.22%80,400
2026-02-02245.0249.0244.0246.0+2.0+0.82%21,300
2026-01-30242.0247.0242.0244.0+2.0+0.83%13,500
2026-01-29248.0250.0240.0242.0-4.0-1.63%44,000
2026-01-28248.0251.0244.0246.0-3.0-1.20%29,400
2026-01-27252.0253.0248.0249.0-1.0-0.40%26,400
2026-01-26253.0253.0250.0250.0-6.0-2.34%24,200
2026-01-23254.0260.0254.0256.0-2.0-0.78%21,600
2026-01-22258.0259.0254.0258.0+5.0+1.98%15,700
2026-01-21258.0263.0250.0253.0-5.0-1.94%43,400
2026-01-20259.0259.0250.0258.0-2.0-0.77%38,100
2026-01-19255.0261.0254.0260.0+11.0+4.42%81,300
2026-01-16251.0252.0249.0249.0-2.0-0.80%14,400
2026-01-15247.0251.0247.0251.0+2.0+0.80%28,500
2026-01-14253.0253.0246.0249.00.00.00%35,700
2026-01-13249.0252.0246.0249.0+5.0+2.05%77,700
2026-01-09240.0247.0239.0244.0+3.0+1.24%44,300
2026-01-08248.0248.0237.0241.0-4.0-1.63%121,300
2026-01-07250.0250.0239.0245.0-5.0-2.00%72,100
2026-01-06240.0250.0240.0250.0+10.0+4.17%78,100
2026-01-05240.0243.0238.0240.0+3.0+1.27%43,100
2025-12-30236.0237.0235.0237.0+1.0+0.42%15,400
2025-12-29232.0236.0230.0236.0+4.0+1.72%27,500
2025-12-26228.0232.0226.0232.0+6.0+2.65%57,700
2025-12-25227.0227.0225.0226.00.00.00%13,500
2025-12-24229.0229.0226.0226.0-2.0-0.88%23,200
2025-12-23228.0230.0228.0228.00.00.00%11,700
2025-12-22229.0230.0227.0228.0-1.0-0.44%8,600
2025-12-19226.0230.0226.0229.0+4.0+1.78%24,900
2025-12-18226.0229.0220.0225.0-5.0-2.17%25,300
2025-12-17224.0230.0224.0230.0+6.0+2.68%34,700
2025-12-16232.0232.0211.0224.0-7.0-3.03%116,000
2025-12-15231.0232.0224.0231.00.00.00%73,900
2025-12-12239.0239.0231.0231.0-5.0-2.12%47,600
2025-12-11235.0240.0232.0236.0+1.0+0.43%22,700
2025-12-10238.0240.0235.0235.0-2.0-0.84%10,700
2025-12-09240.0242.0236.0237.0-3.0-1.25%42,900
2025-12-08244.0244.0237.0240.0-1.0-0.41%35,900
2025-12-05247.0248.0241.0241.0-5.0-2.03%29,100
2025-12-04244.0252.0244.0246.00.00.00%25,700
2025-12-03248.0252.0240.0246.0-4.0-1.60%57,600
2025-12-02248.0252.0243.0250.0+3.0+1.21%49,000
2025-12-01239.0247.0239.0247.0+9.0+3.78%44,100
2025-11-28235.0240.0233.0238.0+3.0+1.28%34,800
2025-11-27237.0238.0235.0235.0-1.0-0.42%25,100
2025-11-26233.0237.0233.0236.0+4.0+1.72%26,000
2025-11-25228.0235.0228.0232.0+4.0+1.75%36,600
2025-11-21229.0229.0225.0228.0-1.0-0.44%38,300
2025-11-20227.0229.0224.0229.0+5.0+2.23%10,000
2025-11-19226.0228.0222.0224.0-1.0-0.44%26,000
2025-11-18227.0229.0225.0225.0-4.0-1.75%13,900
2025-11-17231.0231.0226.0229.0-1.0-0.43%10,200
2025-11-14228.0230.0228.0230.00.00.00%7,000
2025-11-13228.0231.0228.0230.0+1.0+0.44%13,400
2025-11-12230.0230.0228.0229.0-1.0-0.43%9,900
2025-11-11229.0230.0227.0230.0+1.0+0.44%18,600
2025-11-10225.0230.0225.0229.0+5.0+2.23%28,100
2025-11-07224.0226.0222.0224.0-1.0-0.44%11,600
2025-11-06223.0225.0222.0225.00.00.00%12,800
2025-11-05229.0229.0220.0225.0-4.0-1.75%45,100
2025-11-04230.0230.0227.0229.0+1.0+0.44%18,900
2025-10-31228.0230.0227.0228.00.00.00%14,900
2025-10-30233.0233.0224.0228.0-6.0-2.56%48,100
2025-10-29233.0234.0231.0234.0+1.0+0.43%12,000
2025-10-28235.0235.0232.0233.0-3.0-1.27%18,900
2025-10-27235.0237.0233.0236.0+1.0+0.43%21,600
2025-10-24234.0235.0234.0235.0+1.0+0.43%11,700
2025-10-23234.0234.0230.0234.0+1.0+0.43%25,100
2025-10-22233.0233.0232.0233.0+1.0+0.43%16,000
2025-10-21234.0234.0230.0232.0+1.0+0.43%12,800
2025-10-20232.0234.0231.0231.0-1.0-0.43%14,800
2025-10-17231.0233.0231.0232.0+2.0+0.87%17,800
2025-10-16228.0232.0228.0230.00.00.00%48,400
2025-10-15230.0231.0227.0230.00.00.00%57,000
2025-10-14234.0234.0227.0230.0-7.0-2.95%82,100
2025-10-10242.0272.0231.0237.0+2.0+0.85%694,600
2025-10-09237.0239.0233.0235.0-6.0-2.49%64,500
2025-10-08240.0245.0238.0241.0-4.0-1.63%46,500
2025-10-07242.0252.0235.0245.0-1.0-0.41%118,500
2025-10-06248.0249.0244.0246.0+6.0+2.50%30,600
2025-10-03242.0242.0236.0240.0-3.0-1.23%34,600
2025-10-02251.0251.0240.0243.0-10.0-3.95%40,600
2025-10-01257.0257.0251.0253.0-3.0-1.17%22,700
2025-09-30256.0256.0253.0256.0+2.0+0.79%21,600
2025-09-29252.0255.0252.0254.0+2.0+0.79%30,900
2025-09-26252.0255.0252.0252.00.00.00%17,600
2025-09-25252.0254.0251.0252.0-1.0-0.40%35,100
2025-09-24252.0254.0252.0253.0+1.0+0.40%22,100
2025-09-22258.0259.0251.0252.00.00.00%54,300
2025-09-19245.0258.0244.0252.0+11.0+4.56%119,400
2025-09-18242.0242.0239.0241.00.00.00%24,000
2025-09-17243.0243.0238.0241.0-1.0-0.41%30,600
2025-09-16238.0242.0238.0242.0+5.0+2.11%14,700
2025-09-12240.0240.0233.0237.0——35,400

直近120営業日分を表示