コタ(4923)の株価時系列情報
コタ(4923)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 |
---|---|---|---|---|---|
2024/03/28 | 1,455 | 1,500 | 1,450 | 1,483 | 98,600 |
2024/03/28 | 1 -> 1.10 分割 | ||||
2024/03/27 | 1,694 | 1,695 | 1,675 | 1,675 | 108,700 |
2024/03/26 | 1,699 | 1,699 | 1,678 | 1,691 | 58,500 |
2024/03/25 | 1,686 | 1,700 | 1,683 | 1,687 | 57,700 |
2024/03/22 | 1,674 | 1,685 | 1,668 | 1,685 | 34,400 |
2024/03/21 | 1,676 | 1,678 | 1,668 | 1,671 | 38,400 |
2024/03/19 | 1,667 | 1,671 | 1,654 | 1,671 | 30,300 |
2024/03/18 | 1,683 | 1,683 | 1,666 | 1,667 | 37,100 |
2024/03/15 | 1,675 | 1,683 | 1,673 | 1,678 | 42,000 |
2024/03/14 | 1,663 | 1,674 | 1,659 | 1,674 | 31,400 |
2024/03/13 | 1,671 | 1,672 | 1,657 | 1,662 | 28,900 |
2024/03/12 | 1,650 | 1,668 | 1,638 | 1,668 | 43,800 |
2024/03/11 | 1,648 | 1,656 | 1,640 | 1,651 | 36,400 |
2024/03/08 | 1,632 | 1,648 | 1,632 | 1,644 | 43,700 |
2024/03/07 | 1,621 | 1,642 | 1,618 | 1,642 | 45,000 |
2024/03/06 | 1,617 | 1,620 | 1,613 | 1,616 | 38,000 |
2024/03/05 | 1,622 | 1,622 | 1,608 | 1,614 | 37,900 |
2024/03/04 | 1,614 | 1,625 | 1,613 | 1,622 | 48,600 |
2024/03/01 | 1,622 | 1,622 | 1,607 | 1,612 | 27,600 |
2024/02/29 | 1,619 | 1,621 | 1,608 | 1,616 | 36,200 |
2024/02/28 | 1,599 | 1,618 | 1,598 | 1,618 | 55,500 |
2024/02/27 | 1,594 | 1,602 | 1,593 | 1,599 | 41,400 |
2024/02/26 | 1,594 | 1,601 | 1,587 | 1,591 | 52,700 |
2024/02/22 | 1,599 | 1,599 | 1,589 | 1,590 | 25,700 |
2024/02/21 | 1,595 | 1,598 | 1,587 | 1,598 | 33,200 |
2024/02/20 | 1,588 | 1,596 | 1,585 | 1,590 | 31,900 |
2024/02/19 | 1,582 | 1,584 | 1,573 | 1,584 | 25,800 |
2024/02/16 | 1,573 | 1,575 | 1,563 | 1,571 | 39,200 |
2024/02/15 | 1,580 | 1,580 | 1,561 | 1,563 | 46,100 |
2024/02/14 | 1,582 | 1,582 | 1,569 | 1,575 | 50,700 |
2024/02/13 | 1,580 | 1,585 | 1,575 | 1,582 | 35,400 |
2024/02/09 | 1,576 | 1,577 | 1,570 | 1,570 | 30,100 |
2024/02/08 | 1,569 | 1,581 | 1,567 | 1,576 | 39,200 |
2024/02/07 | 1,577 | 1,577 | 1,564 | 1,569 | 57,500 |
2024/02/06 | 1,593 | 1,593 | 1,577 | 1,577 | 75,300 |
2024/02/05 | 1,599 | 1,600 | 1,587 | 1,593 | 58,100 |
2024/02/02 | 1,600 | 1,600 | 1,594 | 1,595 | 47,600 |
2024/02/01 | 1,600 | 1,601 | 1,591 | 1,599 | 62,500 |
2024/01/31 | 1,590 | 1,597 | 1,588 | 1,597 | 32,800 |
2024/01/30 | 1,600 | 1,601 | 1,586 | 1,589 | 63,500 |
2024/01/29 | 1,599 | 1,600 | 1,592 | 1,594 | 46,700 |
2024/01/26 | 1,599 | 1,601 | 1,595 | 1,595 | 49,900 |
2024/01/25 | 1,588 | 1,601 | 1,588 | 1,595 | 46,300 |
2024/01/24 | 1,595 | 1,599 | 1,589 | 1,589 | 43,900 |
2024/01/23 | 1,590 | 1,595 | 1,587 | 1,590 | 37,900 |
2024/01/22 | 1,585 | 1,590 | 1,584 | 1,587 | 40,600 |
2024/01/19 | 1,581 | 1,584 | 1,575 | 1,581 | 33,400 |
2024/01/18 | 1,575 | 1,581 | 1,573 | 1,578 | 24,700 |
2024/01/17 | 1,590 | 1,596 | 1,571 | 1,572 | 59,400 |
2024/01/16 | 1,600 | 1,602 | 1,590 | 1,590 | 37,300 |
2024/01/15 | 1,595 | 1,602 | 1,595 | 1,600 | 40,400 |
2024/01/12 | 1,600 | 1,602 | 1,592 | 1,595 | 33,900 |
2024/01/11 | 1,597 | 1,600 | 1,589 | 1,598 | 45,300 |
2024/01/10 | 1,600 | 1,603 | 1,593 | 1,597 | 34,700 |
2024/01/09 | 1,594 | 1,601 | 1,594 | 1,599 | 45,200 |
2024/01/05 | 1,583 | 1,589 | 1,581 | 1,584 | 33,200 |
2024/01/04 | 1,570 | 1,577 | 1,558 | 1,577 | 47,500 |
2023/12/29 | 1,570 | 1,574 | 1,562 | 1,569 | 34,900 |
2023/12/28 | 1,553 | 1,569 | 1,551 | 1,568 | 33,400 |
2023/12/27 | 1,545 | 1,554 | 1,544 | 1,554 | 39,500 |
2023/12/26 | 1,539 | 1,545 | 1,535 | 1,542 | 33,600 |
2023/12/25 | 1,544 | 1,547 | 1,531 | 1,534 | 27,800 |
2023/12/22 | 1,527 | 1,538 | 1,527 | 1,538 | 26,500 |
2023/12/21 | 1,518 | 1,526 | 1,515 | 1,524 | 34,900 |
2023/12/20 | 1,528 | 1,535 | 1,523 | 1,527 | 36,900 |
2023/12/19 | 1,517 | 1,525 | 1,513 | 1,523 | 40,100 |
2023/12/18 | 1,517 | 1,517 | 1,501 | 1,513 | 40,600 |
2023/12/15 | 1,529 | 1,529 | 1,513 | 1,521 | 39,400 |
2023/12/14 | 1,526 | 1,530 | 1,521 | 1,526 | 29,800 |
2023/12/13 | 1,539 | 1,539 | 1,519 | 1,525 | 46,900 |
2023/12/12 | 1,542 | 1,542 | 1,530 | 1,538 | 32,800 |
2023/12/11 | 1,533 | 1,539 | 1,530 | 1,538 | 43,900 |
2023/12/08 | 1,540 | 1,544 | 1,528 | 1,531 | 70,100 |
2023/12/07 | 1,557 | 1,562 | 1,547 | 1,547 | 51,300 |
2023/12/06 | 1,559 | 1,566 | 1,556 | 1,561 | 30,500 |
2023/12/05 | 1,562 | 1,566 | 1,553 | 1,553 | 36,900 |
2023/12/04 | 1,564 | 1,565 | 1,552 | 1,565 | 37,800 |
2023/12/01 | 1,580 | 1,580 | 1,563 | 1,564 | 33,900 |
2023/11/30 | 1,578 | 1,579 | 1,568 | 1,572 | 31,800 |
2023/11/29 | 1,600 | 1,600 | 1,580 | 1,580 | 28,500 |
2023/11/28 | 1,594 | 1,598 | 1,584 | 1,598 | 34,400 |
2023/11/27 | 1,585 | 1,589 | 1,581 | 1,587 | 32,800 |
2023/11/24 | 1,580 | 1,582 | 1,575 | 1,579 | 18,600 |
2023/11/22 | 1,577 | 1,581 | 1,574 | 1,576 | 20,100 |
2023/11/21 | 1,576 | 1,579 | 1,569 | 1,576 | 19,800 |
2023/11/20 | 1,585 | 1,585 | 1,567 | 1,570 | 27,800 |
2023/11/17 | 1,570 | 1,580 | 1,567 | 1,578 | 30,800 |
2023/11/16 | 1,571 | 1,579 | 1,562 | 1,563 | 20,900 |
2023/11/15 | 1,568 | 1,568 | 1,552 | 1,564 | 28,900 |
2023/11/14 | 1,555 | 1,562 | 1,551 | 1,558 | 29,300 |
2023/11/13 | 1,569 | 1,571 | 1,542 | 1,550 | 53,500 |
2023/11/10 | 1,571 | 1,572 | 1,556 | 1,559 | 59,200 |
2023/11/09 | 1,597 | 1,597 | 1,566 | 1,573 | 47,600 |
2023/11/08 | 1,581 | 1,596 | 1,569 | 1,579 | 78,900 |
2023/11/07 | 1,615 | 1,621 | 1,575 | 1,575 | 146,700 |
2023/11/06 | 1,636 | 1,643 | 1,631 | 1,641 | 42,100 |
2023/11/02 | 1,635 | 1,635 | 1,619 | 1,633 | 24,600 |
2023/11/01 | 1,623 | 1,633 | 1,618 | 1,629 | 46,900 |
2023/10/31 | 1,615 | 1,626 | 1,608 | 1,626 | 24,200 |
2023/10/30 | 1,623 | 1,623 | 1,605 | 1,610 | 27,500 |
2023/10/27 | 1,610 | 1,625 | 1,610 | 1,625 | 35,700 |
2023/10/26 | 1,612 | 1,625 | 1,605 | 1,611 | 27,100 |
2023/10/25 | 1,601 | 1,621 | 1,601 | 1,612 | 21,600 |
2023/10/24 | 1,609 | 1,614 | 1,589 | 1,609 | 60,100 |
2023/10/23 | 1,625 | 1,626 | 1,609 | 1,609 | 28,900 |
2023/10/20 | 1,623 | 1,630 | 1,618 | 1,625 | 19,600 |
2023/10/19 | 1,619 | 1,631 | 1,619 | 1,627 | 23,400 |
2023/10/18 | 1,622 | 1,623 | 1,610 | 1,619 | 21,700 |
2023/10/17 | 1,613 | 1,618 | 1,608 | 1,614 | 21,600 |
2023/10/16 | 1,619 | 1,621 | 1,608 | 1,613 | 26,200 |
2023/10/13 | 1,615 | 1,625 | 1,615 | 1,619 | 17,300 |
2023/10/12 | 1,632 | 1,632 | 1,613 | 1,627 | 20,000 |
2023/10/11 | 1,635 | 1,637 | 1,626 | 1,626 | 30,200 |
2023/10/10 | 1,613 | 1,632 | 1,613 | 1,631 | 41,400 |
2023/10/06 | 1,607 | 1,614 | 1,605 | 1,606 | 27,000 |
2023/10/05 | 1,590 | 1,608 | 1,590 | 1,607 | 38,000 |
2023/10/04 | 1,595 | 1,606 | 1,590 | 1,592 | 39,800 |
2023/10/03 | 1,597 | 1,607 | 1,594 | 1,598 | 21,500 |
2023/10/02 | 1,600 | 1,611 | 1,596 | 1,597 | 28,700 |
2023/09/29 | 1,598 | 1,600 | 1,583 | 1,590 | 42,000 |
2023/09/28 | 1,610 | 1,610 | 1,594 | 1,597 | 46,100 |
2023/09/27 | 1,602 | 1,616 | 1,596 | 1,615 | 43,500 |
2023/09/26 | 1,612 | 1,612 | 1,602 | 1,602 | 24,100 |
2023/09/25 | 1,605 | 1,613 | 1,603 | 1,612 | 20,300 |
2023/09/22 | 1,602 | 1,606 | 1,593 | 1,599 | 47,500 |
2023/09/21 | 1,605 | 1,613 | 1,603 | 1,604 | 26,000 |
2023/09/20 | 1,622 | 1,622 | 1,605 | 1,605 | 38,500 |
2023/09/19 | 1,625 | 1,630 | 1,619 | 1,630 | 23,700 |
2023/09/15 | 1,617 | 1,630 | 1,613 | 1,625 | 29,500 |
2023/09/14 | 1,621 | 1,624 | 1,607 | 1,616 | 25,000 |
2023/09/13 | 1,630 | 1,633 | 1,620 | 1,621 | 20,600 |
2023/09/12 | 1,617 | 1,634 | 1,617 | 1,633 | 22,300 |
2023/09/11 | 1,618 | 1,627 | 1,614 | 1,624 | 22,600 |
2023/09/08 | 1,617 | 1,623 | 1,607 | 1,609 | 44,600 |
2023/09/07 | 1,646 | 1,646 | 1,622 | 1,623 | 30,300 |
2023/09/06 | 1,655 | 1,655 | 1,643 | 1,646 | 22,100 |
2023/09/05 | 1,648 | 1,669 | 1,647 | 1,654 | 44,500 |
2023/09/04 | 1,638 | 1,648 | 1,634 | 1,648 | 31,700 |
2023/09/01 | 1,633 | 1,639 | 1,630 | 1,634 | 26,800 |
2023/08/31 | 1,626 | 1,633 | 1,622 | 1,632 | 23,500 |
2023/08/30 | 1,627 | 1,627 | 1,619 | 1,620 | 13,000 |
2023/08/29 | 1,623 | 1,630 | 1,614 | 1,620 | 26,200 |
2023/08/28 | 1,610 | 1,617 | 1,608 | 1,617 | 18,900 |
2023/08/25 | 1,600 | 1,606 | 1,595 | 1,603 | 18,700 |
2023/08/24 | 1,605 | 1,606 | 1,598 | 1,602 | 17,900 |
2023/08/23 | 1,592 | 1,603 | 1,590 | 1,602 | 13,500 |
2023/08/22 | 1,609 | 1,609 | 1,590 | 1,592 | 20,100 |
2023/08/21 | 1,610 | 1,610 | 1,596 | 1,600 | 27,700 |
2023/08/18 | 1,603 | 1,608 | 1,599 | 1,602 | 14,900 |
2023/08/17 | 1,611 | 1,613 | 1,595 | 1,602 | 30,800 |
2023/08/16 | 1,610 | 1,614 | 1,605 | 1,611 | 21,300 |
2023/08/15 | 1,622 | 1,622 | 1,613 | 1,619 | 11,500 |
2023/08/14 | 1,625 | 1,629 | 1,612 | 1,617 | 29,500 |
2023/08/10 | 1,610 | 1,620 | 1,605 | 1,620 | 22,400 |
2023/08/09 | 1,618 | 1,618 | 1,610 | 1,614 | 13,300 |
2023/08/08 | 1,616 | 1,629 | 1,614 | 1,614 | 31,100 |
2023/08/07 | 1,610 | 1,617 | 1,608 | 1,613 | 23,700 |
2023/08/04 | 1,585 | 1,610 | 1,582 | 1,610 | 33,700 |
2023/08/03 | 1,594 | 1,598 | 1,585 | 1,585 | 43,900 |
2023/08/02 | 1,612 | 1,613 | 1,595 | 1,595 | 57,700 |
2023/08/01 | 1,639 | 1,639 | 1,603 | 1,613 | 47,600 |
2023/07/31 | 1,640 | 1,644 | 1,632 | 1,641 | 28,000 |
2023/07/28 | 1,610 | 1,625 | 1,606 | 1,625 | 31,200 |
2023/07/27 | 1,618 | 1,619 | 1,612 | 1,616 | 13,400 |
2023/07/26 | 1,620 | 1,621 | 1,614 | 1,616 | 14,500 |
2023/07/25 | 1,615 | 1,627 | 1,614 | 1,616 | 20,200 |
2023/07/24 | 1,619 | 1,621 | 1,612 | 1,616 | 11,200 |
2023/07/21 | 1,615 | 1,624 | 1,610 | 1,613 | 13,900 |
2023/07/20 | 1,630 | 1,635 | 1,613 | 1,613 | 15,200 |
2023/07/19 | 1,611 | 1,625 | 1,611 | 1,625 | 21,800 |
2023/07/18 | 1,606 | 1,616 | 1,604 | 1,609 | 10,200 |
2023/07/14 | 1,611 | 1,618 | 1,604 | 1,606 | 24,800 |
2023/07/13 | 1,614 | 1,624 | 1,609 | 1,612 | 17,700 |
2023/07/12 | 1,617 | 1,636 | 1,611 | 1,611 | 24,500 |
2023/07/11 | 1,608 | 1,618 | 1,608 | 1,613 | 18,300 |
2023/07/10 | 1,607 | 1,621 | 1,605 | 1,608 | 35,900 |
2023/07/07 | 1,610 | 1,620 | 1,596 | 1,607 | 34,400 |
2023/07/06 | 1,615 | 1,624 | 1,610 | 1,615 | 21,500 |
2023/07/05 | 1,621 | 1,630 | 1,615 | 1,628 | 22,300 |
2023/07/04 | 1,636 | 1,637 | 1,622 | 1,627 | 31,500 |
2023/07/03 | 1,650 | 1,653 | 1,638 | 1,638 | 15,700 |
2023/06/30 | 1,641 | 1,645 | 1,634 | 1,642 | 26,100 |
2023/06/29 | 1,653 | 1,660 | 1,642 | 1,642 | 24,500 |
2023/06/28 | 1,640 | 1,655 | 1,640 | 1,653 | 40,100 |
2023/06/27 | 1,620 | 1,638 | 1,612 | 1,636 | 19,600 |
2023/06/26 | 1,613 | 1,625 | 1,596 | 1,618 | 34,200 |
2023/06/23 | 1,631 | 1,639 | 1,617 | 1,625 | 27,300 |
2023/06/22 | 1,650 | 1,652 | 1,633 | 1,634 | 20,900 |
2023/06/21 | 1,625 | 1,653 | 1,625 | 1,641 | 25,000 |
2023/06/20 | 1,644 | 1,644 | 1,616 | 1,626 | 37,900 |
2023/06/19 | 1,647 | 1,654 | 1,638 | 1,645 | 25,300 |
2023/06/16 | 1,640 | 1,646 | 1,625 | 1,646 | 63,100 |
2023/06/15 | 1,654 | 1,655 | 1,641 | 1,641 | 20,100 |
2023/06/14 | 1,660 | 1,660 | 1,646 | 1,646 | 19,700 |
2023/06/13 | 1,653 | 1,656 | 1,643 | 1,651 | 28,100 |
2023/06/12 | 1,649 | 1,654 | 1,640 | 1,653 | 23,600 |
2023/06/09 | 1,616 | 1,643 | 1,614 | 1,638 | 48,300 |
2023/06/08 | 1,622 | 1,628 | 1,611 | 1,613 | 24,700 |
2023/06/07 | 1,615 | 1,620 | 1,602 | 1,619 | 45,000 |
2023/06/06 | 1,605 | 1,613 | 1,602 | 1,609 | 19,200 |