KOKUYO CO.,LTD.（7984.T）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	888.50	889.00	881.00	882.30	+0.01%	810,700
2026-10-15	874.00	886.30	865.40	882.20	+1.26%	726,300
2026-10-14	868.50	874.90	863.40	871.20	+0.11%	738,300
2026-10-13	861.40	873.60	855.00	870.20	+1.99%	557,800
2026-10-09	862.30	862.30	851.00	853.20	-0.12%	491,900
2026-10-08	857.40	865.30	842.20	854.20	-0.37%	571,400
2026-10-07	853.70	866.90	853.60	857.40	+0.48%	666,400
2026-10-06	858.30	862.50	853.20	853.30	+0.06%	493,400
2026-10-05	857.20	859.10	848.80	852.80	+0.21%	742,100
2026-10-02	863.10	863.10	851.00	851.00	-2.07%	866,400
2026-10-01	864.10	876.20	860.10	869.00	+0.09%	1,142,300
2026-09-30	876.00	876.00	859.00	868.20	-0.69%	1,070,600
2026-09-29	882.30	883.70	872.90	874.20	-1.84%	769,200
2026-09-28	902.00	903.90	890.00	890.60	-0.92%	946,600
2026-09-25	893.10	903.00	891.10	898.90	+0.25%	817,300
2026-09-24	892.80	902.00	888.00	896.70	+0.44%	615,500
2026-09-18	906.20	909.90	890.80	892.80	-1.83%	1,279,900
2026-09-17	899.20	909.40	898.00	909.40	+1.29%	553,000
2026-09-16	904.90	905.00	893.30	897.80	-0.20%	481,100
2026-09-15	910.00	910.00	892.60	899.60	+0.03%	853,300
2026-09-14	916.90	919.00	891.70	899.30	-0.72%	855,100
2026-09-11	900.60	913.00	897.00	905.80	-0.60%	1,429,200
2026-09-10	907.60	922.40	905.50	911.30	-0.40%	1,067,900
2026-09-09	913.00	921.40	902.80	915.00	+0.23%	714,200
2026-09-08	925.00	927.50	912.90	912.90	-1.33%	824,300
2026-09-07	926.00	936.20	921.10	925.20	-0.12%	892,200
2026-09-04	926.60	930.70	920.50	926.30	-0.34%	998,400
2026-09-03	923.80	931.10	920.60	929.50	+0.87%	864,300
2026-09-02	921.00	926.80	914.50	921.50	-0.30%	1,176,300
2026-09-01	917.40	928.20	914.20	924.30	+0.23%	755,700
2026-08-31	914.10	923.40	904.50	922.20	+1.49%	1,759,700
2026-08-28	896.00	909.20	896.00	908.70	+1.43%	675,900
2026-08-27	901.20	916.40	895.00	895.90	-1.48%	722,200
2026-08-26	893.80	912.70	892.50	909.40	+1.75%	1,269,900
2026-08-25	885.20	894.30	884.80	893.80	+1.93%	679,700
2026-08-24	873.00	880.60	871.00	876.90	+0.71%	518,000
2026-08-21	860.50	870.70	859.50	870.70	+0.99%	586,000
2026-08-20	866.30	872.50	857.20	862.20	+0.40%	652,900
2026-08-19	862.00	866.20	851.20	858.80	-0.53%	1,121,000
2026-08-18	850.10	864.70	845.10	863.40	-0.15%	1,075,000
2026-08-17	872.00	872.00	863.50	864.70	-0.97%	566,200
2026-08-14	870.00	878.70	867.00	873.20	+0.05%	685,900
2026-08-13	875.00	878.00	868.30	872.80	-0.72%	691,000
2026-08-12	879.30	882.20	869.90	879.10	-0.02%	777,900
2026-08-10	875.80	880.70	866.70	879.30	+0.45%	843,700
2026-08-07	873.80	880.10	865.50	875.40	+0.17%	864,900
2026-08-06	865.10	873.90	860.20	873.90	+1.02%	629,600
2026-08-05	875.00	879.70	856.10	865.10	-1.33%	823,500
2026-08-04	886.30	888.40	871.00	876.80	-1.15%	879,900
2026-08-03	920.20	923.00	880.90	887.00	-2.51%	1,519,300
2026-07-31	896.70	918.30	884.50	909.80	+1.18%	1,776,500
2026-07-30	904.10	908.00	886.30	899.20	-0.53%	3,750,200
2026-07-29	890.90	907.30	882.50	904.00	+2.46%	1,233,600
2026-07-28	883.10	889.20	878.50	882.30	-0.09%	1,048,400
2026-07-27	865.00	883.10	860.00	883.10	+3.01%	1,090,000
2026-07-24	843.60	858.10	839.10	857.30	+0.20%	875,200
2026-07-23	858.50	858.50	851.20	855.60	-0.59%	771,800
2026-07-22	862.50	864.80	855.10	860.70	-0.34%	901,400
2026-07-21	865.00	871.30	859.00	863.60	+0.84%	956,000
2026-07-17	860.00	865.10	849.10	856.40	+0.07%	855,500
2026-07-16	850.00	859.80	848.00	855.80	+0.60%	809,700
2026-07-15	849.50	858.00	847.00	850.70	+0.07%	760,600
2026-07-14	851.00	856.80	847.10	850.10	+0.27%	859,000
2026-07-13	843.90	850.40	843.00	847.80	+0.62%	643,500
2026-07-10	853.90	853.90	841.50	842.60	-0.86%	1,220,800
2026-07-09	852.90	854.40	842.00	849.90	-0.35%	918,300
2026-07-08	850.00	858.70	845.80	852.90	+0.46%	1,059,900
2026-07-07	845.60	854.00	843.60	849.00	+0.51%	1,041,200
2026-07-06	827.10	846.00	827.10	844.70	+2.13%	806,600
2026-07-03	818.40	830.30	818.30	827.10	+2.20%	752,800
2026-07-02	811.70	819.70	807.00	809.30	+1.24%	883,800
2026-07-01	802.60	814.40	797.10	799.40	+0.36%	1,146,500
2026-06-30	806.00	810.20	795.30	796.50	-0.86%	953,700
2026-06-29	807.90	810.70	799.60	803.40	-3.80%	1,360,200
2026-06-26	822.90	840.70	822.00	835.10	+1.88%	815,700
2026-06-25	820.40	825.30	811.00	819.70	+1.15%	585,200
2026-06-24	818.90	824.80	809.20	810.40	-1.10%	704,700
2026-06-23	810.40	823.40	805.50	819.40	+1.11%	914,800
2026-06-22	803.00	810.90	799.00	810.40	+0.11%	1,067,500
2026-06-19	795.00	809.50	792.00	809.50	+0.82%	1,638,700
2026-06-18	808.50	808.80	797.00	802.90	-0.82%	886,900
2026-06-17	806.00	812.50	803.90	809.50	+0.43%	821,900
2026-06-16	810.00	812.00	799.00	806.00	-1.10%	885,800
2026-06-15	828.00	831.30	815.00	815.00	-0.68%	650,200
2026-06-12	818.10	828.60	817.10	820.60	+0.42%	1,254,200
2026-06-11	814.50	819.00	808.00	817.20	+0.37%	724,000
2026-06-10	813.60	822.00	809.00	814.20	+0.48%	1,009,100
2026-06-09	816.10	821.00	809.70	810.30	-0.10%	937,300
2026-06-08	799.50	811.10	798.20	811.10	+1.35%	1,086,800
2026-06-05	794.00	801.70	789.00	800.30	+1.54%	803,400
2026-06-04	798.40	802.20	785.50	788.20	-1.49%	813,800
2026-06-03	796.40	801.70	790.60	800.10	-0.22%	846,500
2026-06-02	810.90	810.90	793.60	801.90	-1.32%	937,100
2026-06-01	823.90	823.90	808.00	812.60	-1.04%	1,047,500
2026-05-29	817.90	834.40	815.00	821.10	+0.64%	2,292,500
2026-05-28	809.30	823.40	804.60	815.90	+0.88%	1,481,100
2026-05-27	798.40	809.50	796.60	808.80	+1.30%	1,411,400
2026-05-26	792.30	802.10	784.00	798.40	-0.50%	1,307,400
2026-05-25	801.00	802.40	792.00	802.40	+0.77%	911,800
2026-05-22	793.00	799.00	788.00	796.30	+0.42%	1,210,500
2026-05-21	800.00	800.40	788.60	793.00	-0.11%	1,268,900
2026-05-20	807.30	811.20	792.60	793.90	-1.44%	1,104,800
2026-05-19	804.00	809.80	798.40	805.50	+1.17%	894,200
2026-05-18	803.70	804.40	786.70	796.20	-0.95%	1,159,400
2026-05-15	802.00	807.40	796.50	803.80	+0.48%	1,081,600
2026-05-14	785.00	800.60	783.10	800.00	+0.43%	981,800
2026-05-13	801.20	805.90	791.90	796.60	-0.57%	1,150,300
2026-05-12	791.00	801.40	787.10	801.20	+0.81%	1,272,700
2026-05-11	801.00	805.00	776.00	794.80	-2.13%	1,683,100
2026-05-08	802.60	814.50	792.00	812.10	+1.26%	1,668,000
2026-05-07	800.00	808.60	779.50	802.00	-0.98%	2,300,400
2026-05-01	793.90	816.40	785.10	809.90	+3.42%	1,372,100
2026-04-30	791.40	794.90	766.40	783.10	-9.61%	2,871,300
2026-04-28	852.80	868.00	846.50	866.40	+1.65%	1,182,300
2026-04-27	861.00	865.50	847.50	852.30	-0.83%	1,058,500
2026-04-24	857.00	865.40	856.50	859.40	+0.20%	600,100
2026-04-23	851.00	858.50	846.90	857.70	-0.91%	733,700
2026-04-22	864.00	868.00	860.60	865.60	-0.28%	433,800
2026-04-21	870.80	875.20	863.10	868.00	-0.32%	555,200
2026-04-20	894.30	895.00	868.30	870.80	-1.84%	775,200
2026-04-17	897.00	900.80	887.10	887.10	-1.18%	671,800
2026-04-16	897.00	900.10	893.20	897.70	+0.47%	882,200
2026-04-15	890.50	895.60	888.60	893.50	+0.90%	703,200
2026-04-14	898.50	900.50	880.10	885.50	-0.57%	596,500
2026-04-13	893.90	902.50	890.00	890.60	-0.95%	858,800
2026-04-10	905.30	910.40	899.10	899.10	-0.67%	1,035,800
2026-04-09	909.10	915.20	893.70	905.20	-0.21%	692,800
2026-04-08	908.00	910.00	893.80	907.10	+2.04%	1,051,400
2026-04-07	890.60	892.40	878.50	889.00	+0.82%	682,400
2026-04-06	887.10	889.50	879.90	881.80	+0.22%	498,600
2026-04-03	876.60	882.20	868.00	879.90	+0.35%	655,900
2026-04-02	887.00	899.00	874.60	876.80	-1.13%	551,300
2026-04-01	872.90	886.90	863.40	886.80	+3.37%	975,900
2026-03-31	869.50	870.00	854.00	857.90	-1.31%	948,900
2026-03-30	874.90	874.90	855.30	869.30	+1.99%	1,864,000
2026-03-27	837.30	854.00	835.90	852.30	+1.96%	1,298,000
2026-03-26	835.60	837.90	826.20	835.90	+0.01%	571,800
2026-03-25	828.90	841.80	826.30	835.80	+2.48%	999,400
2026-03-24	809.60	815.60	802.00	815.60	+2.64%	969,100
2026-03-23	799.00	802.90	791.40	794.60	-2.09%	800,200
2026-03-19	823.40	826.10	808.90	811.60	-3.14%	1,457,000
2026-03-18	828.70	839.90	826.20	837.90	+1.23%	603,800
2026-03-17	829.50	834.50	824.30	827.70	+0.21%	560,200
2026-03-16	833.00	842.30	825.10	826.00	-0.69%	639,800
2026-03-13	819.50	836.80	818.70	831.70	-0.34%	736,600
2026-03-12	840.30	843.00	828.20	834.50	-2.00%	775,900
2026-03-11	856.90	860.70	850.90	851.50	+0.06%	544,000
2026-03-10	854.30	865.40	846.00	851.00	+1.39%	1,079,400
2026-03-09	840.00	852.10	833.00	839.30	-4.06%	914,800
2026-03-06	869.20	878.40	865.20	874.80	-0.59%	814,800
2026-03-05	884.00	893.00	873.10	880.00	+1.02%	652,300
2026-03-04	884.00	887.00	857.20	871.10	-2.39%	919,600
2026-03-03	907.00	909.10	887.00	892.40	-2.66%	803,800
2026-03-02	904.00	923.20	903.00	916.80	-0.43%	798,100
2026-02-27	910.00	922.40	907.80	920.80	+1.43%	1,294,500
2026-02-26	900.00	910.20	896.20	907.80	+1.83%	748,000
2026-02-25	899.80	900.00	888.00	891.50	-0.92%	921,200
2026-02-24	899.90	906.00	888.80	899.80	+0.48%	659,400
2026-02-20	904.90	904.90	891.70	895.50	-1.59%	789,200
2026-02-19	907.80	915.70	907.70	910.00	+0.24%	752,100
2026-02-18	910.00	914.00	905.10	907.80	+1.22%	810,300
2026-02-17	927.00	927.00	896.90	896.90	-0.01%	1,250,600
2026-02-16	904.10	905.00	880.50	897.00	-0.97%	1,016,400
2026-02-13	972.70	975.00	887.00	905.80	-5.92%	1,805,000
2026-02-12	965.00	972.30	962.80	962.80	+0.12%	1,006,600
2026-02-10	951.10	965.70	949.60	961.60	+1.82%	1,072,000
2026-02-09	946.40	962.10	940.00	944.40	+1.40%	856,900
2026-02-06	925.00	936.60	924.30	931.40	+0.51%	634,800
2026-02-05	939.00	939.00	925.00	926.70	+0.18%	446,900
2026-02-04	922.70	931.50	920.60	925.00	-0.24%	591,500
2026-02-03	918.70	927.80	917.00	927.20	+1.28%	651,700
2026-02-02	912.00	925.00	908.50	915.50	+1.19%	770,300
2026-01-30	903.60	909.10	898.00	904.70	+0.62%	776,800
2026-01-29	884.40	899.10	878.30	899.10	+0.75%	2,905,400
2026-01-28	893.20	898.90	888.50	892.40	-1.17%	760,000
2026-01-27	904.10	910.70	900.10	903.00	-1.10%	890,400
2026-01-26	916.80	922.80	913.00	913.00	-1.23%	658,700
2026-01-23	925.60	928.30	915.40	924.40	-0.30%	472,900
2026-01-22	915.00	928.60	913.70	927.20	+1.70%	775,400
2026-01-21	903.80	915.80	902.30	911.70	+0.41%	771,900
2026-01-20	910.00	910.80	905.20	908.00	-0.63%	460,400
2026-01-19	913.70	915.10	907.70	913.80	-0.36%	455,200
2026-01-16	900.10	917.40	899.00	917.10	+0.98%	863,000
2026-01-15	901.10	908.60	900.00	908.20	-0.24%	612,300
2026-01-14	904.10	913.00	899.00	910.40	+0.65%	774,300
2026-01-13	902.00	913.80	897.70	904.50	+0.50%	1,275,000
2026-01-09	894.60	903.70	892.70	900.00	+0.41%	844,500
2026-01-08	885.00	899.60	881.20	896.30	+1.00%	1,040,000
2026-01-07	878.00	887.40	871.50	887.40	+0.70%	1,041,000
2026-01-06	880.00	881.90	870.20	881.20	+0.36%	712,300
2026-01-05	889.00	890.70	877.20	878.00	+0.26%	1,009,100
2025-12-30	882.30	884.00	871.20	875.70	-0.60%	785,000
2025-12-29	898.60	898.60	875.80	881.00	-3.12%	1,450,700
2025-12-26	910.10	916.00	905.60	909.40	+0.18%	2,118,600
2025-12-25	905.60	908.50	901.50	907.80	+0.42%	980,700
2025-12-24	908.30	911.40	902.40	904.00	-0.50%	784,600
2025-12-23	916.10	916.70	904.30	908.50	-0.46%	828,900
2025-12-22	934.90	935.10	912.70	912.70	-1.72%	937,500
2025-12-19	926.10	937.50	925.80	928.70	+0.06%	1,495,600
2025-12-18	941.00	947.10	926.10	928.10	-1.32%	964,900
2025-12-17	939.00	953.00	932.50	940.50	+0.26%	779,200
2025-12-16	951.40	952.10	936.70	938.10	-1.25%	1,267,500
2025-12-15	945.50	951.00	942.40	950.00	+0.54%	996,900
2025-12-12	939.30	944.90	936.60	944.90	+1.11%	1,070,100
2025-12-11	946.20	947.00	932.10	934.50	-0.16%	612,500
2025-12-10	931.50	938.50	930.40	936.00	+0.38%	679,400
2025-12-09	942.40	945.70	920.20	932.50	-1.13%	703,300
2025-12-08	934.50	945.80	930.70	943.20	+1.42%	1,035,700
2025-12-05	921.20	934.70	920.10	930.00	+1.43%	1,286,000
2025-12-04	907.00	916.90	907.00	916.90	+0.88%	651,200
2025-12-03	912.10	916.90	905.10	908.90	-0.97%	848,700
2025-12-02	920.00	924.70	909.30	917.80	-0.29%	1,006,000
2025-12-01	927.20	932.10	920.50	920.50	-1.29%	879,800
2025-11-28	925.00	942.00	923.90	932.50	+1.01%	924,400
2025-11-27	922.00	926.30	918.70	923.20	-0.12%	488,600
2025-11-26	910.50	924.30	909.60	924.30	+1.47%	720,300
2025-11-25	905.00	912.90	904.50	910.90	+0.67%	666,000
2025-11-21	893.20	907.20	892.70	904.80	+1.22%	834,500
2025-11-20	891.10	897.30	888.10	893.90	+1.11%	622,100
2025-11-19	877.40	887.70	877.40	884.10	+0.76%	638,100
2025-11-18	900.30	900.30	874.30	877.40	-2.86%	779,000
2025-11-17	900.00	904.90	895.20	903.20	+0.43%	653,400
2025-11-14	900.00	903.10	897.00	899.30	-0.81%	526,800
2025-11-13	908.00	915.10	902.30	906.60	+0.18%	494,700
2025-11-12	900.10	907.30	898.50	905.00	+0.66%	553,000
2025-11-11	900.10	902.30	890.60	899.10	+0.19%	733,200
2025-11-10	899.50	901.50	889.20	897.40	+0.71%	1,048,900
2025-11-07	892.10	897.30	884.10	891.10	+0.27%	708,300
2025-11-06	886.90	895.70	885.10	888.70	+0.47%	1,002,700
2025-11-05	897.60	900.80	875.10	884.50	-1.34%	1,446,400
2025-11-04	880.00	909.60	879.90	896.50	+1.30%	1,339,300
2025-10-31	876.50	885.00	862.10	885.00	+2.32%	1,699,800
2025-10-30	838.00	866.70	838.00	864.90	+2.68%	1,782,300
2025-10-29	853.70	858.90	840.90	842.30	-1.34%	955,400
2025-10-28	862.60	867.40	853.70	853.70	-1.97%	1,114,900
2025-10-27	858.10	872.00	858.10	870.90	+1.56%	922,600
2025-10-24	865.20	867.00	855.20	857.50	-1.37%	717,100
2025-10-23	866.30	872.80	865.60	869.40	+1.09%	656,600
2025-10-22	852.90	860.00	852.20	860.00	+1.24%	849,900
2025-10-21	846.70	851.30	845.70	849.50	+0.31%	537,700
2025-10-20	858.00	858.00	845.20	846.90	+0.25%	483,400
2025-10-17	844.00	847.60	841.90	844.80	+0.19%	405,200
2025-10-16	850.20	854.00	841.00	843.20	-0.82%	568,600
2025-10-15	846.80	853.80	841.90	850.20	+0.99%	731,800
2025-10-14	826.00	844.70	824.50	841.90	-1.65%	1,410,700
2025-10-10	852.00	858.60	847.10	856.00	-0.55%	814,300
2025-10-09	859.90	865.70	850.60	860.70	-0.16%	798,000
2025-10-08	868.00	876.50	862.00	862.10	-0.55%	781,900
2025-10-07	862.90	866.90	857.10	866.90	+0.14%	846,300
2025-10-06	856.20	871.50	852.10	865.70	+0.58%	1,392,600

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：7月（+10.02%）。最も弱い月：12月（-4.87%）。日次データ2年分（2025–2026）に基づく。

1月+1.54%
2月+3.76%
3月-3.27%
4月-4.67%
5月+2.48%
6月+1.22%
7月+10.02%
8月+2.89%
9月-4.75%
10月+0.97%
11月+4.02%
12月-4.87%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

KOKUYO CO.,LTD.（7984.T）の直近終値は？

2026-10-16 時点で 882.30。Closelookデータレイクの日次価格記録より。

7984.T の52週高値・安値は？

直近52週間で高値 975.00、安値 766.40（2026-10-16 時点）。

KOKUYO CO.,LTD. が歴史的に最も強い月と弱い月は？

歴史的に、7984.T の最も強い月は 7月（平均 +10.02%）、最も弱い月は 12月（平均 -4.87%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。