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
2016/12/30 1,279 1,281 1,275 1,280 9,400
2016/12/29 1,286 1,290 1,275 1,279 13,800
2016/12/28 1,276 1,290 1,271 1,284 14,800
2016/12/27 1,285 1,285 1,270 1,276 14,200
2016/12/26 1,290 1,292 1,285 1,286 12,600
2016/12/22 1,285 1,291 1,277 1,290 14,300
2016/12/21 1,290 1,292 1,282 1,285 11,000
2016/12/20 1,289 1,295 1,277 1,290 18,900
2016/12/19 1,288 1,290 1,281 1,286 14,300
2016/12/16 1,300 1,300 1,276 1,284 21,100
2016/12/15 1,277 1,285 1,265 1,285 15,900
2016/12/14 1,287 1,287 1,270 1,275 11,000
2016/12/13 1,278 1,312 1,273 1,280 24,100
2016/12/12 1,269 1,284 1,264 1,278 13,500
2016/12/09 1,230 1,264 1,230 1,264 11,900
2016/12/08 1,250 1,262 1,230 1,236 21,300
2016/12/07 1,259 1,259 1,244 1,247 12,900
2016/12/06 1,252 1,258 1,247 1,254 12,500
2016/12/05 1,255 1,272 1,252 1,252 14,900
2016/12/02 1,252 1,275 1,252 1,270 9,800
2016/12/01 1,285 1,285 1,257 1,261 18,800
2016/11/30 1,283 1,290 1,265 1,265 9,600
2016/11/29 1,292 1,306 1,274 1,283 19,200
2016/11/28 1,277 1,292 1,274 1,292 17,400
2016/11/25 1,299 1,309 1,294 1,296 15,100
2016/11/24 1,322 1,322 1,298 1,299 12,800
2016/11/22 1,335 1,335 1,289 1,308 19,300
2016/11/21 1,350 1,350 1,335 1,335 6,800
2016/11/18 1,335 1,375 1,335 1,344 20,800
2016/11/17 1,300 1,330 1,295 1,321 14,300
2016/11/16 1,270 1,295 1,270 1,294 16,700
2016/11/15 1,245 1,266 1,242 1,265 13,100
2016/11/14 1,241 1,249 1,237 1,241 11,600
2016/11/11 1,247 1,248 1,237 1,243 9,100
2016/11/10 1,216 1,242 1,216 1,232 11,400
2016/11/09 1,240 1,247 1,191 1,199 24,500
2016/11/08 1,229 1,239 1,213 1,238 6,700
2016/11/07 1,224 1,227 1,213 1,219 6,200
2016/11/04 1,232 1,239 1,192 1,226 16,900
2016/11/02 1,244 1,247 1,234 1,239 8,600
2016/11/01 1,248 1,248 1,231 1,244 6,100
2016/10/31 1,230 1,243 1,226 1,243 6,600
2016/10/28 1,247 1,247 1,226 1,228 38,700
2016/10/27 1,249 1,268 1,244 1,247 16,400
2016/10/26 1,223 1,242 1,223 1,241 14,500
2016/10/25 1,225 1,236 1,218 1,223 17,200
2016/10/24 1,217 1,220 1,212 1,218 7,200
2016/10/21 1,218 1,219 1,206 1,218 7,000
2016/10/20 1,202 1,217 1,202 1,216 10,700
2016/10/19 1,202 1,208 1,202 1,202 9,900
2016/10/18 1,187 1,208 1,182 1,197 13,400
2016/10/17 1,172 1,187 1,172 1,183 6,200
2016/10/14 1,180 1,182 1,173 1,176 5,300
2016/10/13 1,170 1,183 1,170 1,180 10,800
2016/10/12 1,164 1,178 1,163 1,170 9,900
2016/10/11 1,151 1,173 1,151 1,164 9,900
2016/10/07 1,145 1,149 1,144 1,148 5,500
2016/10/06 1,138 1,150 1,138 1,149 10,600
2016/10/05 1,149 1,149 1,144 1,147 7,300
2016/10/04 1,140 1,150 1,139 1,142 7,500
2016/10/03 1,138 1,139 1,130 1,131 4,200
2016/09/30 1,125 1,137 1,121 1,123 3,200
2016/09/29 1,145 1,145 1,106 1,125 9,200
2016/09/28 1,144 1,148 1,121 1,122 8,300
2016/09/27 1,130 1,150 1,129 1,150 11,000
2016/09/26 1,145 1,145 1,136 1,137 5,200
2016/09/23 1,140 1,143 1,133 1,141 8,900
2016/09/21 1,114 1,140 1,113 1,140 8,000
2016/09/20 1,120 1,135 1,116 1,116 9,500
2016/09/16 1,134 1,141 1,120 1,127 12,600
2016/09/15 1,134 1,141 1,131 1,138 2,100
2016/09/14 1,139 1,139 1,130 1,131 4,200
2016/09/13 1,144 1,145 1,138 1,139 4,100
2016/09/12 1,140 1,144 1,135 1,135 4,500
2016/09/09 1,135 1,149 1,135 1,142 8,200
2016/09/08 1,152 1,153 1,143 1,147 3,600
2016/09/07 1,140 1,153 1,140 1,147 5,800
2016/09/06 1,135 1,158 1,135 1,153 5,700
2016/09/05 1,136 1,139 1,135 1,135 6,100
2016/09/02 1,130 1,130 1,123 1,129 4,700
2016/09/01 1,125 1,136 1,123 1,128 7,200
2016/08/31 1,120 1,123 1,117 1,122 5,900
2016/08/30 1,120 1,120 1,112 1,114 2,800
2016/08/29 1,115 1,120 1,115 1,120 2,700
2016/08/26 1,104 1,107 1,096 1,100 3,700
2016/08/25 1,103 1,104 1,091 1,104 8,900
2016/08/24 1,097 1,110 1,094 1,103 4,400
2016/08/23 1,098 1,110 1,086 1,094 12,800
2016/08/22 1,105 1,111 1,096 1,098 12,300
2016/08/19 1,106 1,114 1,105 1,105 3,000
2016/08/18 1,117 1,117 1,108 1,108 5,300
2016/08/17 1,103 1,110 1,103 1,108 5,100
2016/08/16 1,114 1,118 1,111 1,111 6,200
2016/08/15 1,105 1,117 1,105 1,114 2,000
2016/08/12 1,107 1,115 1,101 1,110 3,300
2016/08/10 1,107 1,107 1,100 1,100 6,900
2016/08/09 1,111 1,112 1,105 1,107 5,400
2016/08/08 1,120 1,120 1,111 1,115 3,800
2016/08/05 1,128 1,128 1,111 1,112 8,800
2016/08/04 1,122 1,122 1,110 1,111 4,700
2016/08/03 1,124 1,125 1,111 1,112 4,600
2016/08/02 1,115 1,122 1,115 1,118 2,800
2016/08/01 1,124 1,124 1,113 1,115 2,200
2016/07/29 1,119 1,122 1,110 1,119 2,700
2016/07/28 1,120 1,120 1,107 1,110 7,400
2016/07/27 1,111 1,120 1,111 1,118 5,600
2016/07/26 1,125 1,125 1,110 1,110 4,200
2016/07/25 1,119 1,123 1,115 1,120 3,700
2016/07/22 1,119 1,120 1,100 1,115 3,500
2016/07/21 1,125 1,125 1,115 1,119 4,000
2016/07/20 1,115 1,124 1,115 1,122 2,800
2016/07/19 1,116 1,125 1,116 1,124 5,300
2016/07/15 1,132 1,132 1,119 1,120 2,600
2016/07/14 1,122 1,132 1,117 1,120 7,900
2016/07/13 1,127 1,136 1,123 1,128 6,200
2016/07/12 1,130 1,136 1,123 1,127 8,100
2016/07/11 1,109 1,133 1,109 1,127 7,200
2016/07/08 1,121 1,121 1,109 1,109 6,000
2016/07/07 1,126 1,128 1,120 1,120 4,200
2016/07/06 1,123 1,129 1,121 1,126 5,400
2016/07/05 1,119 1,123 1,119 1,123 3,700
2016/07/04 1,125 1,131 1,120 1,125 7,100
2016/07/01 1,115 1,132 1,115 1,127 3,700
2016/06/30 1,105 1,125 1,105 1,115 5,300
2016/06/29 1,102 1,109 1,100 1,104 5,400
2016/06/28 1,080 1,109 1,070 1,102 6,000
2016/06/27 1,100 1,100 1,060 1,069 7,500
2016/06/24 1,098 1,098 1,029 1,042 17,500
2016/06/23 1,095 1,100 1,083 1,099 4,900
2016/06/22 1,100 1,113 1,096 1,098 4,500
2016/06/21 1,100 1,115 1,100 1,109 5,200
2016/06/20 1,095 1,118 1,095 1,113 6,900
2016/06/17 1,123 1,124 1,118 1,121 6,400
2016/06/16 1,140 1,140 1,101 1,102 9,600
2016/06/15 1,133 1,134 1,125 1,127 7,400
2016/06/14 1,132 1,136 1,112 1,112 8,400
2016/06/13 1,150 1,150 1,130 1,132 8,300
2016/06/10 1,150 1,150 1,145 1,146 11,900
2016/06/09 1,140 1,149 1,140 1,146 3,800
2016/06/08 1,138 1,138 1,131 1,137 2,500
2016/06/07 1,121 1,135 1,121 1,134 3,200
2016/06/06 1,130 1,134 1,122 1,123 9,100
2016/06/03 1,122 1,130 1,118 1,127 6,200
2016/06/02 1,120 1,122 1,113 1,113 4,700
2016/06/01 1,099 1,128 1,099 1,114 6,300
2016/05/31 1,085 1,097 1,085 1,090 4,500
2016/05/30 1,085 1,085 1,080 1,083 6,000
2016/05/27 1,087 1,090 1,080 1,086 4,300
2016/05/26 1,097 1,100 1,085 1,087 4,800
2016/05/25 1,096 1,099 1,089 1,093 2,700
2016/05/24 1,089 1,100 1,089 1,092 1,800
2016/05/23 1,087 1,093 1,085 1,089 1,900
2016/05/20 1,083 1,092 1,083 1,087 2,100
2016/05/19 1,096 1,097 1,080 1,081 3,900
2016/05/18 1,077 1,084 1,075 1,078 5,100
2016/05/17 1,080 1,096 1,080 1,083 3,300
2016/05/16 1,091 1,097 1,080 1,080 8,800
2016/05/13 1,090 1,096 1,089 1,091 6,600
2016/05/12 1,090 1,093 1,090 1,093 3,300
2016/05/11 1,093 1,096 1,090 1,093 4,500
2016/05/10 1,102 1,111 1,085 1,093 11,700
2016/05/09 1,122 1,130 1,101 1,103 12,200
2016/05/06 1,109 1,129 1,109 1,122 11,300
2016/05/02 1,119 1,119 1,101 1,109 8,100
2016/04/28 1,139 1,160 1,130 1,134 11,600
2016/04/27 1,135 1,144 1,129 1,136 5,000
2016/04/26 1,133 1,145 1,125 1,133 5,900
2016/04/25 1,137 1,143 1,129 1,133 5,700
2016/04/22 1,136 1,146 1,131 1,135 5,300
2016/04/21 1,127 1,145 1,126 1,135 5,800
2016/04/20 1,135 1,136 1,124 1,125 6,100
2016/04/19 1,142 1,143 1,135 1,135 2,200
2016/04/18 1,119 1,139 1,100 1,126 8,500
2016/04/15 1,130 1,142 1,116 1,134 3,300
2016/04/14 1,131 1,143 1,125 1,136 7,500
2016/04/13 1,106 1,129 1,106 1,119 8,500
2016/04/12 1,107 1,116 1,093 1,101 5,600
2016/04/11 1,120 1,120 1,090 1,104 6,900
2016/04/08 1,100 1,128 1,079 1,111 15,200
2016/04/07 1,095 1,124 1,095 1,110 7,500
2016/04/06 1,104 1,111 1,064 1,108 16,000
2016/04/05 1,165 1,165 1,111 1,111 19,300
2016/04/04 1,141 1,175 1,141 1,174 7,900
2016/04/01 1,183 1,183 1,134 1,141 20,100
2016/03/31 1,178 1,191 1,168 1,183 15,700
2016/03/30 1,169 1,190 1,168 1,181 11,100
2016/03/29 1,154 1,170 1,147 1,169 24,200
2016/03/29 1 -> 1.10 分割
2016/03/28 1,341 1,347 1,341 1,345 35,800
2016/03/25 1,345 1,350 1,340 1,344 19,200
2016/03/24 1,346 1,352 1,340 1,347 22,500
2016/03/23 1,331 1,347 1,331 1,347 14,500
2016/03/22 1,321 1,331 1,321 1,331 19,000
2016/03/18 1,321 1,323 1,312 1,315 15,200
2016/03/17 1,330 1,331 1,321 1,327 25,500
2016/03/16 1,315 1,328 1,314 1,325 20,700
2016/03/15 1,311 1,318 1,311 1,317 24,300
2016/03/14 1,312 1,315 1,309 1,311 23,600
2016/03/11 1,310 1,313 1,308 1,312 22,100
2016/03/10 1,310 1,312 1,308 1,311 17,800
2016/03/09 1,307 1,310 1,301 1,310 10,400
2016/03/08 1,309 1,310 1,302 1,308 19,600
2016/03/07 1,306 1,309 1,301 1,308 18,400
2016/03/04 1,300 1,305 1,293 1,305 23,700
2016/03/03 1,286 1,301 1,286 1,298 17,700
2016/03/02 1,291 1,297 1,286 1,290 21,900
2016/03/01 1,284 1,285 1,273 1,282 24,300
2016/02/29 1,294 1,306 1,282 1,283 42,200
2016/02/26 1,293 1,299 1,281 1,282 98,600
2016/02/25 1,350 1,365 1,331 1,344 9,800
2016/02/24 1,382 1,400 1,334 1,352 11,200
2016/02/23 1,430 1,430 1,380 1,382 7,600
2016/02/22 1,427 1,450 1,420 1,423 7,800
2016/02/19 1,452 1,452 1,435 1,436 8,500
2016/02/18 1,510 1,530 1,473 1,473 8,800
2016/02/17 1,509 1,510 1,485 1,506 3,100
2016/02/16 1,447 1,519 1,447 1,487 9,700
2016/02/15 1,493 1,493 1,435 1,465 7,000
2016/02/12 1,450 1,480 1,432 1,433 14,000
2016/02/10 1,523 1,550 1,487 1,493 11,900
2016/02/09 1,560 1,560 1,512 1,519 9,800
2016/02/08 1,536 1,587 1,534 1,583 9,600
2016/02/05 1,549 1,550 1,525 1,536 14,700
2016/02/04 1,543 1,555 1,529 1,535 14,400
2016/02/03 1,546 1,547 1,515 1,531 5,800
2016/02/02 1,530 1,550 1,525 1,548 15,500
2016/02/01 1,501 1,540 1,500 1,524 33,600
2016/01/29 1,366 1,378 1,332 1,376 8,500
2016/01/28 1,335 1,350 1,316 1,336 5,000
2016/01/27 1,350 1,350 1,305 1,330 3,500
2016/01/26 1,316 1,323 1,302 1,305 8,900
2016/01/25 1,354 1,440 1,295 1,322 16,300
2016/01/22 1,350 1,362 1,290 1,353 8,800
2016/01/21 1,331 1,343 1,220 1,230 9,200
2016/01/20 1,418 1,418 1,342 1,348 7,100
2016/01/19 1,350 1,399 1,350 1,366 4,600
2016/01/18 1,300 1,349 1,295 1,349 2,800
2016/01/15 1,325 1,418 1,325 1,354 6,500
2016/01/14 1,400 1,400 1,279 1,292 19,700
2016/01/13 1,355 1,429 1,348 1,370 11,100
2016/01/12 1,450 1,450 1,385 1,385 7,800
2016/01/08 1,440 1,460 1,424 1,432 7,600
2016/01/07 1,491 1,498 1,461 1,461 6,800
2016/01/06 1,479 1,496 1,478 1,493 4,800
2016/01/05 1,495 1,498 1,459 1,479 14,400
2016/01/04 1,488 1,505 1,472 1,480 9,700

このページの先頭へ