日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コシダカホールディングス(2157)の株価時系列情報

コシダカホールディングス(2157)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 2,189 2,195 2,169 2,185 22,700
2015/12/29 2,047 2,138 2,047 2,125 18,500
2015/12/28 2,001 2,048 2,001 2,047 15,400
2015/12/25 2,098 2,098 2,011 2,020 40,100
2015/12/24 2,105 2,150 2,061 2,119 22,200
2015/12/22 2,189 2,189 2,148 2,155 24,300
2015/12/21 2,214 2,215 2,188 2,190 13,800
2015/12/18 2,220 2,229 2,210 2,214 6,800
2015/12/17 2,238 2,249 2,223 2,223 12,000
2015/12/16 2,249 2,249 2,222 2,238 2,800
2015/12/15 2,227 2,248 2,211 2,225 5,400
2015/12/14 2,231 2,237 2,208 2,227 10,900
2015/12/11 2,253 2,287 2,253 2,261 8,800
2015/12/10 2,295 2,295 2,255 2,263 8,800
2015/12/09 2,291 2,298 2,271 2,273 11,000
2015/12/08 2,300 2,308 2,291 2,291 10,900
2015/12/07 2,300 2,317 2,297 2,308 12,300
2015/12/04 2,285 2,302 2,285 2,298 14,400
2015/12/03 2,321 2,321 2,291 2,293 11,900
2015/12/02 2,320 2,336 2,310 2,321 18,900
2015/12/01 2,340 2,345 2,307 2,320 8,300
2015/11/30 2,357 2,368 2,319 2,319 15,300
2015/11/27 2,370 2,392 2,344 2,357 10,600
2015/11/26 2,360 2,373 2,350 2,370 11,700
2015/11/25 2,377 2,377 2,360 2,374 11,700
2015/11/24 2,288 2,376 2,288 2,360 26,100
2015/11/20 2,279 2,300 2,260 2,289 16,400
2015/11/19 2,298 2,335 2,273 2,279 14,300
2015/11/18 2,293 2,315 2,291 2,291 14,200
2015/11/17 2,299 2,299 2,275 2,293 9,500
2015/11/16 2,263 2,294 2,260 2,293 13,800
2015/11/13 2,261 2,294 2,260 2,279 11,100
2015/11/12 2,272 2,272 2,254 2,267 3,100
2015/11/11 2,250 2,272 2,237 2,272 10,300
2015/11/10 2,232 2,250 2,224 2,250 11,500
2015/11/09 2,213 2,234 2,204 2,223 15,400
2015/11/06 2,205 2,208 2,183 2,205 9,700
2015/11/05 2,238 2,238 2,188 2,199 19,800
2015/11/04 2,244 2,248 2,213 2,213 8,800
2015/11/02 2,200 2,230 2,200 2,211 12,700
2015/10/30 2,220 2,225 2,192 2,192 19,200
2015/10/29 2,233 2,233 2,206 2,218 8,000
2015/10/28 2,214 2,236 2,207 2,229 17,300
2015/10/27 2,232 2,240 2,205 2,206 17,700
2015/10/26 2,253 2,253 2,201 2,214 31,100
2015/10/23 2,300 2,300 2,209 2,228 36,700
2015/10/22 2,282 2,293 2,222 2,275 38,500
2015/10/21 2,318 2,318 2,270 2,282 41,000
2015/10/20 2,215 2,285 2,200 2,278 63,300
2015/10/19 2,145 2,190 2,144 2,190 28,200
2015/10/16 2,234 2,235 2,145 2,145 50,300
2015/10/15 2,180 2,229 2,170 2,211 41,300
2015/10/14 2,150 2,185 2,089 2,184 315,300
2015/10/13 2,390 2,402 2,346 2,369 49,100
2015/10/09 2,474 2,499 2,408 2,430 50,500
2015/10/08 2,485 2,511 2,483 2,499 47,300
2015/10/07 2,462 2,528 2,450 2,473 25,600
2015/10/06 2,441 2,529 2,433 2,490 36,500
2015/10/05 2,440 2,484 2,431 2,465 20,300
2015/10/02 2,521 2,521 2,425 2,435 32,000
2015/10/01 2,571 2,571 2,486 2,517 37,700
2015/09/30 2,597 2,597 2,516 2,576 19,400
2015/09/29 2,554 2,600 2,482 2,498 17,400
2015/09/28 2,600 2,640 2,572 2,597 19,400
2015/09/25 2,548 2,575 2,525 2,569 26,300
2015/09/24 2,530 2,559 2,517 2,524 16,200
2015/09/18 2,500 2,568 2,481 2,545 26,400
2015/09/17 2,456 2,515 2,443 2,509 16,100
2015/09/16 2,500 2,500 2,455 2,455 17,100
2015/09/15 2,433 2,520 2,432 2,446 16,200
2015/09/14 2,443 2,513 2,431 2,463 41,800
2015/09/11 2,332 2,489 2,332 2,402 46,200
2015/09/10 2,310 2,348 2,300 2,332 38,800
2015/09/09 2,400 2,490 2,363 2,379 45,700
2015/09/08 2,420 2,420 2,310 2,325 48,200
2015/09/07 2,449 2,449 2,350 2,408 45,400
2015/09/04 2,498 2,498 2,380 2,465 79,100
2015/09/03 2,514 2,515 2,406 2,424 35,500
2015/09/02 2,402 2,520 2,391 2,479 38,100
2015/09/01 2,511 2,537 2,402 2,409 49,600
2015/08/31 2,488 2,524 2,487 2,524 30,200
2015/08/28 2,440 2,496 2,424 2,484 62,700
2015/08/27 2,444 2,457 2,386 2,440 126,400
2015/08/26 2,400 2,475 2,351 2,475 264,600
2015/08/25 2,250 2,455 2,207 2,333 123,300
2015/08/24 2,600 2,601 2,381 2,400 81,200
2015/08/21 2,655 2,660 2,622 2,626 44,500
2015/08/20 2,654 2,722 2,650 2,705 51,400
2015/08/19 2,654 2,679 2,613 2,619 53,000
2015/08/18 2,698 2,698 2,655 2,668 46,300
2015/08/17 2,741 2,741 2,695 2,699 50,700
2015/08/14 2,775 2,784 2,741 2,752 31,000
2015/08/13 2,816 2,831 2,768 2,775 51,400
2015/08/12 2,842 2,867 2,818 2,844 44,800
2015/08/11 2,858 2,859 2,815 2,850 27,000
2015/08/10 2,859 2,872 2,825 2,844 44,800
2015/08/07 2,850 2,885 2,820 2,849 43,200
2015/08/06 2,860 2,888 2,782 2,850 62,200
2015/08/05 2,888 2,888 2,864 2,879 16,400
2015/08/04 2,867 2,880 2,849 2,869 21,200
2015/08/03 2,794 2,844 2,794 2,836 25,800
2015/07/31 2,720 2,795 2,706 2,785 30,800
2015/07/30 2,758 2,759 2,714 2,721 15,800
2015/07/29 2,791 2,791 2,739 2,740 15,100
2015/07/28 2,750 2,785 2,703 2,771 45,200
2015/07/27 2,805 2,805 2,730 2,774 39,100
2015/07/24 2,820 2,834 2,800 2,806 61,800
2015/07/23 2,837 2,873 2,825 2,825 36,300
2015/07/22 2,856 2,900 2,825 2,837 57,100
2015/07/21 2,865 2,949 2,852 2,860 51,000
2015/07/17 2,831 2,856 2,821 2,827 34,500
2015/07/16 2,845 2,865 2,800 2,825 83,300
2015/07/15 2,920 2,920 2,801 2,876 79,400
2015/07/14 2,700 2,925 2,700 2,826 320,700
2015/07/13 2,811 2,844 2,631 2,644 372,300
2015/07/10 3,100 3,100 3,000 3,045 36,300
2015/07/09 2,940 3,145 2,800 3,135 69,900
2015/07/08 3,190 3,190 3,085 3,150 33,800
2015/07/07 3,205 3,220 3,175 3,190 31,300
2015/07/06 3,130 3,135 3,025 3,085 55,700
2015/07/03 3,080 3,200 3,065 3,110 26,500
2015/07/02 3,250 3,250 3,090 3,090 37,700
2015/07/01 3,155 3,250 3,120 3,250 39,800
2015/06/30 2,985 3,220 2,985 3,155 43,700
2015/06/29 2,978 3,025 2,961 2,980 33,200
2015/06/26 3,015 3,090 3,000 3,025 18,100
2015/06/25 3,100 3,130 3,010 3,025 46,200
2015/06/24 2,973 3,175 2,973 3,170 55,100
2015/06/23 2,920 2,996 2,903 2,958 35,700
2015/06/22 2,913 2,992 2,906 2,921 59,500
2015/06/19 2,735 2,898 2,735 2,890 71,700
2015/06/18 2,695 2,719 2,681 2,719 19,100
2015/06/17 2,674 2,702 2,666 2,681 37,400
2015/06/16 2,654 2,691 2,652 2,674 25,200
2015/06/15 2,672 2,690 2,653 2,653 8,500
2015/06/12 2,688 2,693 2,671 2,679 21,000
2015/06/11 2,665 2,695 2,650 2,688 19,500
2015/06/10 2,692 2,692 2,653 2,673 10,600
2015/06/09 2,676 2,683 2,640 2,649 10,100
2015/06/08 2,630 2,687 2,622 2,672 17,600
2015/06/05 2,650 2,686 2,631 2,631 12,600
2015/06/04 2,656 2,688 2,656 2,688 20,400
2015/06/03 2,680 2,680 2,625 2,639 18,000
2015/06/02 2,640 2,677 2,621 2,657 16,800
2015/06/01 2,613 2,652 2,602 2,647 18,300
2015/05/29 2,527 2,613 2,527 2,613 30,200
2015/05/28 2,552 2,570 2,505 2,519 37,700
2015/05/27 2,631 2,631 2,562 2,570 20,500
2015/05/26 2,627 2,627 2,595 2,619 14,000
2015/05/25 2,671 2,693 2,601 2,606 50,000
2015/05/22 2,690 2,705 2,650 2,666 30,800
2015/05/21 2,690 2,724 2,675 2,701 51,700
2015/05/20 2,665 2,668 2,630 2,660 12,900
2015/05/19 2,639 2,666 2,632 2,654 12,300
2015/05/18 2,680 2,688 2,624 2,639 24,700
2015/05/15 2,677 2,688 2,644 2,688 17,300
2015/05/14 2,635 2,685 2,592 2,610 26,600
2015/05/13 2,608 2,674 2,588 2,659 24,900
2015/05/12 2,607 2,629 2,585 2,615 20,400
2015/05/11 2,663 2,663 2,584 2,607 29,500
2015/05/08 2,565 2,685 2,565 2,663 22,700
2015/05/07 2,542 2,609 2,538 2,591 22,600
2015/05/01 2,500 2,564 2,500 2,556 30,800
2015/04/30 2,610 2,621 2,485 2,500 102,600
2015/04/28 2,666 2,667 2,622 2,660 23,300
2015/04/27 2,713 2,727 2,607 2,616 31,500
2015/04/24 2,581 2,700 2,570 2,700 72,100
2015/04/23 2,600 2,600 2,520 2,545 25,200
2015/04/22 2,568 2,587 2,566 2,575 23,200
2015/04/21 2,552 2,588 2,530 2,566 18,300
2015/04/20 2,701 2,703 2,499 2,516 91,900
2015/04/17 2,570 2,710 2,567 2,693 93,400
2015/04/16 2,670 2,719 2,533 2,602 79,100
2015/04/15 2,615 2,750 2,583 2,703 97,200
2015/04/14 2,455 2,729 2,455 2,676 140,000
2015/04/13 2,484 2,525 2,360 2,433 225,400
2015/04/10 2,298 2,338 2,283 2,334 47,200
2015/04/09 2,287 2,300 2,261 2,290 22,200
2015/04/08 2,325 2,325 2,275 2,287 24,000
2015/04/07 2,329 2,329 2,272 2,275 23,800
2015/04/06 2,232 2,308 2,232 2,300 21,400
2015/04/03 2,260 2,260 2,221 2,221 13,100
2015/04/02 2,218 2,270 2,211 2,268 24,900
2015/04/01 2,288 2,292 2,208 2,217 33,300
2015/03/31 2,344 2,344 2,248 2,265 65,300
2015/03/30 2,258 2,380 2,254 2,339 56,000
2015/03/27 2,244 2,257 2,225 2,248 22,100
2015/03/26 2,230 2,236 2,205 2,235 25,500
2015/03/25 2,210 2,215 2,190 2,204 8,100
2015/03/24 2,173 2,243 2,173 2,216 38,700
2015/03/23 2,245 2,245 2,155 2,173 42,800
2015/03/20 2,150 2,155 2,142 2,145 17,100
2015/03/19 2,143 2,180 2,143 2,152 7,700
2015/03/18 2,240 2,243 2,130 2,151 33,800
2015/03/17 2,270 2,278 2,189 2,234 51,300
2015/03/16 2,199 2,287 2,199 2,274 41,800
2015/03/13 2,178 2,190 2,141 2,188 23,500
2015/03/12 2,120 2,148 2,120 2,140 8,800
2015/03/11 2,117 2,149 2,106 2,135 7,000
2015/03/10 2,161 2,161 2,109 2,119 21,100
2015/03/09 2,148 2,149 2,132 2,140 18,900
2015/03/06 2,169 2,210 2,168 2,198 34,500
2015/03/05 2,150 2,165 2,138 2,157 14,500
2015/03/04 2,120 2,161 2,111 2,150 24,800
2015/03/03 2,134 2,157 2,134 2,150 21,800
2015/03/02 2,126 2,160 2,120 2,150 24,000
2015/02/27 2,086 2,115 2,086 2,115 21,000
2015/02/26 2,100 2,126 2,083 2,088 42,500
2015/02/25 2,090 2,128 2,088 2,126 33,100
2015/02/24 2,071 2,085 2,068 2,085 25,600
2015/02/23 2,056 2,086 2,056 2,070 24,200
2015/02/20 2,020 2,070 2,000 2,055 49,200
2015/02/19 2,052 2,100 2,052 2,070 27,900
2015/02/18 2,040 2,063 2,031 2,052 23,500
2015/02/17 2,028 2,028 1,999 2,000 38,500
2015/02/16 2,080 2,100 2,010 2,014 41,500
2015/02/13 2,075 2,090 2,042 2,085 26,600
2015/02/12 2,075 2,088 2,070 2,087 19,200
2015/02/10 2,036 2,089 2,035 2,075 32,000
2015/02/09 1,973 2,027 1,973 2,027 42,800
2015/02/06 2,035 2,050 1,957 1,963 57,900
2015/02/05 2,060 2,077 2,051 2,056 34,100
2015/02/04 2,065 2,099 2,063 2,063 20,000
2015/02/03 2,100 2,103 2,060 2,063 40,600
2015/02/02 2,135 2,184 2,098 2,119 51,100
2015/01/30 2,080 2,149 2,070 2,149 51,400
2015/01/29 2,152 2,175 2,070 2,082 79,500
2015/01/28 2,180 2,219 2,170 2,191 56,000
2015/01/27 2,252 2,268 2,201 2,230 58,700
2015/01/26 2,095 2,261 2,092 2,252 88,800
2015/01/23 2,116 2,178 2,105 2,131 68,300
2015/01/22 2,123 2,125 2,066 2,124 27,300
2015/01/21 2,100 2,130 2,050 2,124 61,500
2015/01/20 2,097 2,140 2,045 2,100 96,700
2015/01/19 2,075 2,142 2,057 2,111 83,900
2015/01/16 2,015 2,075 1,981 2,075 148,200
2015/01/15 1,910 2,024 1,910 2,019 191,100
2015/01/14 1,900 1,950 1,874 1,950 281,700
2015/01/13 1,790 1,799 1,770 1,799 36,400
2015/01/09 1,770 1,818 1,770 1,799 82,100
2015/01/08 1,790 1,790 1,763 1,772 26,800
2015/01/07 1,728 1,800 1,728 1,799 118,600
2015/01/06 1,758 1,768 1,725 1,725 33,500
2015/01/05 1,771 1,775 1,755 1,755 23,800

このページの先頭へ