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 |
---|---|---|---|---|---|
2021/12/30 | 620 | 621 | 608 | 613 | 300,300 |
2021/12/29 | 620 | 628 | 616 | 628 | 305,500 |
2021/12/28 | 620 | 623 | 606 | 615 | 296,700 |
2021/12/27 | 619 | 619 | 610 | 615 | 345,800 |
2021/12/24 | 625 | 638 | 624 | 624 | 414,000 |
2021/12/23 | 616 | 624 | 608 | 624 | 435,800 |
2021/12/22 | 608 | 625 | 600 | 609 | 880,100 |
2021/12/21 | 586 | 601 | 586 | 600 | 486,200 |
2021/12/20 | 597 | 609 | 578 | 578 | 1,001,600 |
2021/12/17 | 630 | 630 | 607 | 613 | 556,800 |
2021/12/16 | 645 | 645 | 632 | 634 | 276,500 |
2021/12/15 | 624 | 646 | 622 | 635 | 549,500 |
2021/12/14 | 628 | 635 | 621 | 625 | 436,500 |
2021/12/13 | 640 | 646 | 631 | 638 | 324,800 |
2021/12/10 | 644 | 648 | 633 | 636 | 409,700 |
2021/12/09 | 656 | 663 | 647 | 650 | 344,000 |
2021/12/08 | 651 | 659 | 643 | 652 | 468,600 |
2021/12/07 | 636 | 653 | 630 | 653 | 751,000 |
2021/12/06 | 614 | 621 | 604 | 614 | 578,200 |
2021/12/03 | 587 | 616 | 587 | 616 | 1,182,300 |
2021/12/02 | 585 | 593 | 572 | 572 | 840,100 |
2021/12/01 | 594 | 598 | 579 | 593 | 830,600 |
2021/11/30 | 606 | 618 | 595 | 598 | 1,069,400 |
2021/11/29 | 593 | 615 | 586 | 592 | 1,524,800 |
2021/11/26 | 647 | 650 | 618 | 623 | 816,900 |
2021/11/25 | 653 | 658 | 645 | 657 | 420,700 |
2021/11/24 | 678 | 678 | 642 | 645 | 559,200 |
2021/11/22 | 660 | 665 | 651 | 664 | 475,900 |
2021/11/19 | 685 | 685 | 661 | 665 | 892,700 |
2021/11/18 | 697 | 707 | 682 | 689 | 951,600 |
2021/11/17 | 726 | 728 | 693 | 703 | 1,238,200 |
2021/11/16 | 722 | 731 | 719 | 726 | 460,700 |
2021/11/15 | 735 | 742 | 716 | 719 | 848,100 |
2021/11/12 | 749 | 763 | 728 | 732 | 1,823,500 |
2021/11/11 | 725 | 750 | 724 | 742 | 1,522,200 |
2021/11/10 | 736 | 743 | 716 | 726 | 1,173,900 |
2021/11/09 | 723 | 737 | 716 | 732 | 1,544,700 |
2021/11/08 | 703 | 729 | 699 | 722 | 2,526,200 |
2021/11/05 | 691 | 697 | 683 | 695 | 541,000 |
2021/11/04 | 707 | 709 | 691 | 693 | 765,900 |
2021/11/02 | 702 | 714 | 694 | 703 | 797,000 |
2021/11/01 | 700 | 706 | 691 | 700 | 562,900 |
2021/10/29 | 685 | 704 | 679 | 697 | 764,100 |
2021/10/28 | 680 | 691 | 673 | 687 | 680,400 |
2021/10/27 | 693 | 694 | 675 | 690 | 540,200 |
2021/10/26 | 687 | 699 | 685 | 688 | 700,600 |
2021/10/25 | 692 | 702 | 678 | 684 | 1,221,500 |
2021/10/22 | 709 | 722 | 697 | 699 | 1,369,200 |
2021/10/21 | 705 | 742 | 704 | 714 | 3,398,200 |
2021/10/20 | 697 | 712 | 683 | 712 | 1,729,500 |
2021/10/19 | 690 | 702 | 685 | 696 | 1,228,900 |
2021/10/18 | 664 | 687 | 661 | 682 | 1,581,700 |
2021/10/15 | 687 | 696 | 663 | 667 | 2,062,500 |
2021/10/14 | 700 | 743 | 671 | 677 | 6,226,900 |
2021/10/13 | 658 | 671 | 649 | 650 | 858,900 |
2021/10/12 | 670 | 670 | 650 | 665 | 862,300 |
2021/10/11 | 653 | 673 | 646 | 673 | 1,087,700 |
2021/10/08 | 626 | 653 | 622 | 647 | 1,033,200 |
2021/10/07 | 631 | 631 | 609 | 618 | 1,611,600 |
2021/10/06 | 692 | 694 | 631 | 641 | 2,656,700 |
2021/10/05 | 704 | 704 | 671 | 697 | 2,047,200 |
2021/10/04 | 679 | 713 | 676 | 713 | 2,803,200 |
2021/10/01 | 671 | 673 | 644 | 659 | 1,363,100 |
2021/09/30 | 689 | 694 | 671 | 678 | 1,708,000 |
2021/09/29 | 638 | 680 | 634 | 680 | 1,787,600 |
2021/09/28 | 649 | 655 | 633 | 642 | 937,700 |
2021/09/27 | 615 | 645 | 615 | 640 | 1,382,100 |
2021/09/24 | 596 | 607 | 593 | 605 | 882,200 |
2021/09/22 | 582 | 587 | 572 | 579 | 578,100 |
2021/09/21 | 547 | 583 | 545 | 583 | 1,195,300 |
2021/09/17 | 566 | 575 | 558 | 567 | 1,202,600 |
2021/09/16 | 590 | 590 | 571 | 576 | 808,500 |
2021/09/15 | 610 | 613 | 592 | 592 | 751,600 |
2021/09/14 | 600 | 620 | 599 | 620 | 694,000 |
2021/09/13 | 598 | 602 | 581 | 597 | 934,100 |
2021/09/10 | 618 | 620 | 605 | 605 | 540,400 |
2021/09/09 | 615 | 619 | 606 | 615 | 515,000 |
2021/09/08 | 594 | 625 | 594 | 621 | 1,009,400 |
2021/09/07 | 593 | 598 | 586 | 598 | 536,300 |
2021/09/06 | 597 | 598 | 585 | 592 | 714,100 |
2021/09/03 | 565 | 581 | 565 | 577 | 592,100 |
2021/09/02 | 571 | 577 | 560 | 567 | 326,400 |
2021/09/01 | 565 | 574 | 559 | 574 | 373,500 |
2021/08/31 | 567 | 573 | 553 | 561 | 636,200 |
2021/08/30 | 554 | 576 | 552 | 575 | 1,246,400 |
2021/08/27 | 547 | 555 | 541 | 547 | 1,375,700 |
2021/08/26 | 554 | 561 | 553 | 557 | 440,700 |
2021/08/25 | 553 | 561 | 546 | 546 | 401,200 |
2021/08/24 | 544 | 553 | 538 | 543 | 570,000 |
2021/08/23 | 513 | 531 | 513 | 524 | 521,400 |
2021/08/20 | 527 | 539 | 517 | 520 | 660,700 |
2021/08/19 | 548 | 548 | 531 | 533 | 566,100 |
2021/08/18 | 546 | 555 | 536 | 552 | 670,300 |
2021/08/17 | 557 | 567 | 548 | 550 | 392,000 |
2021/08/16 | 574 | 574 | 555 | 560 | 421,400 |
2021/08/13 | 576 | 581 | 568 | 580 | 429,500 |
2021/08/12 | 585 | 591 | 579 | 583 | 519,800 |
2021/08/11 | 580 | 589 | 571 | 582 | 731,600 |
2021/08/10 | 545 | 570 | 545 | 570 | 743,000 |
2021/08/06 | 532 | 542 | 527 | 539 | 338,000 |
2021/08/05 | 532 | 540 | 528 | 529 | 354,200 |
2021/08/04 | 539 | 545 | 532 | 535 | 425,900 |
2021/08/03 | 550 | 560 | 539 | 542 | 477,100 |
2021/08/02 | 555 | 557 | 546 | 550 | 444,800 |
2021/07/30 | 565 | 565 | 549 | 554 | 604,000 |
2021/07/29 | 563 | 571 | 560 | 565 | 407,200 |
2021/07/28 | 567 | 574 | 560 | 562 | 487,000 |
2021/07/27 | 566 | 576 | 562 | 575 | 476,400 |
2021/07/26 | 572 | 572 | 555 | 556 | 608,700 |
2021/07/21 | 555 | 569 | 553 | 555 | 790,000 |
2021/07/20 | 553 | 556 | 545 | 545 | 1,109,100 |
2021/07/19 | 577 | 585 | 554 | 560 | 935,600 |
2021/07/16 | 591 | 591 | 575 | 576 | 1,062,800 |
2021/07/15 | 608 | 614 | 593 | 593 | 1,017,500 |
2021/07/14 | 597 | 629 | 594 | 609 | 1,797,600 |
2021/07/13 | 632 | 632 | 609 | 616 | 723,200 |
2021/07/12 | 640 | 641 | 626 | 628 | 562,900 |
2021/07/09 | 612 | 631 | 611 | 631 | 796,100 |
2021/07/08 | 620 | 625 | 613 | 618 | 687,000 |
2021/07/07 | 645 | 654 | 630 | 637 | 822,100 |
2021/07/06 | 648 | 662 | 640 | 659 | 812,500 |
2021/07/05 | 631 | 646 | 626 | 641 | 611,900 |
2021/07/02 | 622 | 636 | 613 | 631 | 975,000 |
2021/07/01 | 609 | 620 | 603 | 618 | 519,200 |
2021/06/30 | 610 | 612 | 603 | 605 | 434,600 |
2021/06/29 | 609 | 619 | 609 | 615 | 460,600 |
2021/06/28 | 615 | 617 | 609 | 615 | 415,500 |
2021/06/25 | 612 | 620 | 608 | 609 | 465,700 |
2021/06/24 | 627 | 627 | 602 | 606 | 737,600 |
2021/06/23 | 625 | 629 | 618 | 627 | 610,000 |
2021/06/22 | 623 | 634 | 619 | 631 | 639,800 |
2021/06/21 | 602 | 613 | 600 | 607 | 889,200 |
2021/06/18 | 641 | 641 | 617 | 620 | 899,700 |
2021/06/17 | 632 | 646 | 628 | 642 | 618,100 |
2021/06/16 | 630 | 641 | 628 | 638 | 428,500 |
2021/06/15 | 650 | 653 | 634 | 638 | 877,200 |
2021/06/14 | 637 | 659 | 637 | 658 | 847,400 |
2021/06/11 | 639 | 642 | 624 | 627 | 1,191,100 |
2021/06/10 | 667 | 667 | 639 | 644 | 1,469,200 |
2021/06/09 | 664 | 688 | 658 | 671 | 1,035,200 |
2021/06/08 | 661 | 676 | 647 | 674 | 991,000 |
2021/06/07 | 689 | 689 | 661 | 661 | 1,590,800 |
2021/06/04 | 698 | 700 | 671 | 681 | 1,672,300 |
2021/06/03 | 659 | 696 | 658 | 688 | 1,899,200 |
2021/06/02 | 629 | 654 | 628 | 650 | 946,500 |
2021/06/01 | 639 | 644 | 619 | 630 | 868,900 |
2021/05/31 | 628 | 646 | 624 | 637 | 1,101,100 |
2021/05/28 | 619 | 625 | 610 | 620 | 668,400 |
2021/05/27 | 615 | 627 | 608 | 609 | 1,014,300 |
2021/05/26 | 602 | 611 | 597 | 608 | 366,200 |
2021/05/25 | 604 | 617 | 599 | 604 | 523,900 |
2021/05/24 | 601 | 606 | 595 | 606 | 445,500 |
2021/05/21 | 600 | 607 | 596 | 599 | 524,100 |
2021/05/20 | 597 | 604 | 581 | 604 | 844,600 |
2021/05/19 | 580 | 604 | 576 | 602 | 898,000 |
2021/05/18 | 565 | 595 | 563 | 586 | 1,223,300 |
2021/05/17 | 552 | 561 | 547 | 559 | 723,000 |
2021/05/14 | 544 | 553 | 539 | 548 | 546,000 |
2021/05/13 | 541 | 546 | 530 | 534 | 709,000 |
2021/05/12 | 559 | 569 | 543 | 552 | 734,300 |
2021/05/11 | 565 | 567 | 555 | 558 | 690,200 |
2021/05/10 | 571 | 573 | 556 | 567 | 514,500 |
2021/05/07 | 563 | 569 | 558 | 567 | 452,600 |
2021/05/06 | 558 | 568 | 550 | 562 | 697,200 |
2021/04/30 | 543 | 561 | 538 | 552 | 856,100 |
2021/04/28 | 553 | 554 | 542 | 545 | 1,003,000 |
2021/04/27 | 553 | 563 | 544 | 553 | 600,300 |
2021/04/26 | 535 | 557 | 534 | 554 | 732,200 |
2021/04/23 | 522 | 542 | 521 | 532 | 736,900 |
2021/04/22 | 522 | 531 | 518 | 520 | 701,200 |
2021/04/21 | 521 | 526 | 512 | 517 | 1,145,600 |
2021/04/20 | 550 | 550 | 525 | 531 | 1,474,800 |
2021/04/19 | 570 | 579 | 559 | 559 | 450,800 |
2021/04/16 | 569 | 571 | 556 | 567 | 621,800 |
2021/04/15 | 579 | 585 | 562 | 569 | 451,300 |
2021/04/14 | 566 | 587 | 551 | 577 | 1,142,800 |
2021/04/13 | 602 | 602 | 576 | 580 | 1,119,500 |
2021/04/12 | 614 | 616 | 592 | 602 | 753,400 |
2021/04/09 | 599 | 612 | 596 | 608 | 618,600 |
2021/04/08 | 605 | 605 | 589 | 592 | 682,100 |
2021/04/07 | 611 | 617 | 602 | 610 | 311,700 |
2021/04/06 | 618 | 626 | 602 | 611 | 480,800 |
2021/04/05 | 609 | 618 | 600 | 617 | 428,200 |
2021/04/02 | 604 | 611 | 600 | 605 | 329,100 |
2021/04/01 | 606 | 621 | 600 | 607 | 758,800 |
2021/03/31 | 606 | 608 | 593 | 596 | 295,200 |
2021/03/30 | 595 | 613 | 594 | 607 | 530,700 |
2021/03/29 | 614 | 614 | 583 | 588 | 646,800 |
2021/03/26 | 602 | 614 | 599 | 609 | 505,100 |
2021/03/25 | 580 | 599 | 579 | 592 | 607,500 |
2021/03/24 | 600 | 607 | 575 | 587 | 1,248,000 |
2021/03/23 | 655 | 655 | 612 | 613 | 1,122,900 |
2021/03/22 | 667 | 672 | 632 | 645 | 1,187,400 |
2021/03/19 | 650 | 665 | 642 | 663 | 958,600 |
2021/03/18 | 640 | 662 | 632 | 654 | 1,026,500 |
2021/03/17 | 640 | 652 | 631 | 643 | 751,400 |
2021/03/16 | 618 | 651 | 617 | 647 | 1,297,400 |
2021/03/15 | 584 | 615 | 583 | 615 | 1,421,000 |
2021/03/12 | 561 | 579 | 557 | 577 | 502,100 |
2021/03/11 | 568 | 573 | 556 | 561 | 465,400 |
2021/03/10 | 561 | 569 | 550 | 565 | 501,000 |
2021/03/09 | 554 | 568 | 548 | 568 | 593,400 |
2021/03/08 | 557 | 562 | 545 | 548 | 454,200 |
2021/03/05 | 557 | 563 | 543 | 550 | 701,400 |
2021/03/04 | 550 | 572 | 542 | 557 | 974,100 |
2021/03/03 | 545 | 556 | 538 | 552 | 878,100 |
2021/03/02 | 565 | 572 | 529 | 538 | 910,900 |
2021/03/01 | 572 | 572 | 542 | 556 | 916,000 |
2021/02/26 | 570 | 575 | 551 | 569 | 977,500 |
2021/02/25 | 579 | 581 | 562 | 578 | 993,800 |
2021/02/24 | 559 | 590 | 556 | 571 | 1,325,700 |
2021/02/22 | 539 | 552 | 535 | 551 | 778,100 |
2021/02/19 | 560 | 560 | 514 | 523 | 1,248,200 |
2021/02/18 | 567 | 585 | 560 | 564 | 1,182,600 |
2021/02/17 | 527 | 560 | 525 | 557 | 1,057,500 |
2021/02/16 | 518 | 533 | 509 | 525 | 776,800 |
2021/02/15 | 515 | 517 | 501 | 512 | 570,900 |
2021/02/12 | 503 | 512 | 490 | 509 | 634,400 |
2021/02/10 | 485 | 512 | 483 | 503 | 871,800 |
2021/02/09 | 505 | 506 | 474 | 479 | 987,900 |
2021/02/08 | 516 | 531 | 497 | 503 | 1,287,700 |
2021/02/05 | 465 | 501 | 465 | 501 | 1,588,400 |
2021/02/04 | 450 | 480 | 446 | 469 | 1,024,200 |
2021/02/03 | 430 | 453 | 429 | 449 | 1,018,100 |
2021/02/02 | 410 | 432 | 409 | 431 | 674,100 |
2021/02/01 | 416 | 422 | 409 | 411 | 372,900 |
2021/01/29 | 428 | 431 | 416 | 417 | 501,200 |
2021/01/28 | 408 | 428 | 407 | 425 | 669,100 |
2021/01/27 | 411 | 413 | 404 | 413 | 485,300 |
2021/01/26 | 420 | 420 | 410 | 410 | 410,200 |
2021/01/25 | 414 | 420 | 410 | 417 | 595,200 |
2021/01/22 | 415 | 417 | 410 | 411 | 251,500 |
2021/01/21 | 422 | 428 | 415 | 415 | 430,800 |
2021/01/20 | 417 | 420 | 411 | 419 | 397,400 |
2021/01/19 | 418 | 428 | 414 | 418 | 558,200 |
2021/01/18 | 408 | 414 | 403 | 414 | 513,200 |
2021/01/15 | 410 | 414 | 400 | 405 | 556,600 |
2021/01/14 | 400 | 410 | 397 | 407 | 841,200 |
2021/01/13 | 411 | 412 | 388 | 400 | 1,694,100 |
2021/01/12 | 436 | 439 | 422 | 425 | 620,300 |
2021/01/08 | 441 | 442 | 430 | 440 | 361,800 |
2021/01/07 | 441 | 448 | 439 | 440 | 422,900 |
2021/01/06 | 426 | 438 | 418 | 436 | 424,400 |
2021/01/05 | 426 | 434 | 420 | 424 | 412,000 |
2021/01/04 | 450 | 450 | 425 | 431 | 490,100 |