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
2019/12/30 1,556 1,563 1,549 1,557 16,500
2019/12/27 1,545 1,556 1,530 1,556 25,300
2019/12/26 1,529 1,536 1,518 1,532 16,100
2019/12/25 1,540 1,553 1,526 1,526 20,200
2019/12/24 1,524 1,560 1,524 1,538 29,200
2019/12/23 1,519 1,524 1,508 1,523 15,400
2019/12/20 1,529 1,529 1,509 1,521 10,600
2019/12/19 1,528 1,533 1,518 1,526 21,200
2019/12/18 1,523 1,526 1,502 1,520 17,600
2019/12/17 1,539 1,539 1,512 1,522 22,800
2019/12/16 1,520 1,531 1,491 1,520 42,500
2019/12/13 1,542 1,543 1,485 1,487 47,300
2019/12/12 1,521 1,531 1,490 1,513 35,000
2019/12/11 1,580 1,581 1,520 1,525 61,400
2019/12/10 1,500 1,597 1,500 1,538 118,300
2019/12/09 1,435 1,488 1,435 1,478 68,900
2019/12/06 1,402 1,424 1,399 1,412 26,600
2019/12/05 1,400 1,413 1,396 1,405 20,900
2019/12/04 1,390 1,395 1,379 1,383 17,600
2019/12/03 1,386 1,397 1,381 1,392 17,800
2019/12/02 1,400 1,410 1,387 1,387 16,700
2019/11/29 1,390 1,425 1,386 1,388 40,300
2019/11/28 1,400 1,400 1,386 1,392 10,200
2019/11/27 1,400 1,409 1,396 1,398 6,000
2019/11/26 1,399 1,410 1,397 1,400 12,600
2019/11/25 1,399 1,407 1,392 1,399 10,800
2019/11/22 1,405 1,406 1,394 1,394 9,600
2019/11/21 1,396 1,405 1,381 1,402 12,500
2019/11/20 1,400 1,400 1,381 1,390 12,000
2019/11/19 1,415 1,415 1,395 1,398 13,800
2019/11/18 1,400 1,412 1,397 1,411 25,300
2019/11/15 1,379 1,397 1,373 1,394 21,700
2019/11/14 1,389 1,390 1,378 1,378 13,300
2019/11/13 1,400 1,400 1,380 1,380 9,600
2019/11/12 1,400 1,414 1,380 1,395 36,200
2019/11/11 1,377 1,396 1,374 1,392 24,200
2019/11/08 1,378 1,378 1,359 1,377 15,200
2019/11/07 1,374 1,388 1,355 1,364 21,300
2019/11/06 1,398 1,421 1,362 1,367 58,500
2019/11/05 1,335 1,358 1,335 1,344 33,600
2019/11/01 1,337 1,342 1,330 1,333 10,200
2019/10/31 1,346 1,346 1,335 1,337 11,900
2019/10/30 1,318 1,349 1,311 1,349 30,600
2019/10/29 1,321 1,329 1,310 1,320 13,500
2019/10/28 1,310 1,324 1,306 1,309 19,600
2019/10/25 1,308 1,310 1,301 1,308 11,800
2019/10/24 1,297 1,305 1,296 1,305 13,400
2019/10/23 1,287 1,300 1,285 1,299 14,800
2019/10/21 1,283 1,290 1,281 1,285 16,100
2019/10/18 1,272 1,279 1,268 1,277 12,900
2019/10/17 1,283 1,283 1,277 1,278 6,300
2019/10/16 1,276 1,286 1,275 1,283 15,900
2019/10/15 1,261 1,270 1,261 1,269 12,000
2019/10/11 1,270 1,270 1,259 1,263 10,000
2019/10/10 1,276 1,276 1,261 1,267 7,400
2019/10/09 1,283 1,283 1,259 1,268 13,800
2019/10/08 1,254 1,289 1,253 1,283 33,100
2019/10/07 1,253 1,253 1,240 1,243 8,100
2019/10/04 1,242 1,250 1,234 1,250 8,300
2019/10/03 1,247 1,247 1,224 1,243 11,100
2019/10/02 1,253 1,269 1,248 1,248 14,400
2019/10/01 1,265 1,271 1,253 1,253 18,200
2019/09/30 1,258 1,260 1,232 1,256 20,100
2019/09/27 1,225 1,340 1,225 1,256 83,400
2019/09/26 1,202 1,212 1,193 1,208 20,500
2019/09/25 1,209 1,216 1,195 1,201 11,500
2019/09/24 1,211 1,217 1,205 1,214 13,500
2019/09/20 1,203 1,211 1,203 1,211 12,000
2019/09/19 1,199 1,206 1,195 1,206 11,400
2019/09/18 1,201 1,205 1,194 1,199 11,200
2019/09/17 1,196 1,212 1,194 1,201 17,400
2019/09/13 1,199 1,200 1,192 1,200 29,000
2019/09/12 1,184 1,190 1,181 1,190 20,000
2019/09/11 1,168 1,181 1,163 1,178 15,200
2019/09/10 1,170 1,174 1,163 1,165 8,200
2019/09/09 1,169 1,171 1,163 1,170 6,500
2019/09/06 1,169 1,173 1,162 1,162 8,400
2019/09/05 1,177 1,180 1,164 1,168 15,600
2019/09/04 1,175 1,175 1,170 1,170 8,200
2019/09/03 1,177 1,186 1,177 1,180 7,600
2019/09/02 1,179 1,181 1,175 1,177 4,100
2019/08/30 1,168 1,180 1,163 1,180 11,100
2019/08/29 1,166 1,169 1,155 1,166 11,100
2019/08/28 1,160 1,170 1,154 1,154 9,000
2019/08/27 1,172 1,172 1,152 1,160 6,900
2019/08/26 1,162 1,175 1,157 1,157 22,000
2019/08/23 1,180 1,180 1,173 1,178 7,100
2019/08/22 1,194 1,196 1,177 1,178 6,900
2019/08/21 1,186 1,198 1,186 1,194 5,100
2019/08/20 1,173 1,194 1,173 1,186 3,800
2019/08/19 1,177 1,179 1,171 1,172 5,100
2019/08/16 1,161 1,177 1,157 1,177 9,200
2019/08/15 1,160 1,170 1,156 1,161 7,800
2019/08/14 1,170 1,184 1,170 1,174 14,900
2019/08/13 1,180 1,190 1,173 1,183 9,500
2019/08/09 1,191 1,199 1,187 1,188 6,800
2019/08/08 1,198 1,200 1,173 1,174 10,300
2019/08/07 1,161 1,218 1,156 1,216 20,400
2019/08/06 1,153 1,174 1,144 1,161 18,500
2019/08/05 1,182 1,190 1,160 1,168 19,900
2019/08/02 1,195 1,196 1,176 1,179 15,100
2019/08/01 1,193 1,198 1,184 1,194 7,900
2019/07/31 1,246 1,254 1,190 1,190 48,900
2019/07/30 1,170 1,172 1,162 1,162 10,100
2019/07/29 1,166 1,170 1,161 1,161 7,100
2019/07/26 1,164 1,164 1,160 1,160 5,200
2019/07/25 1,164 1,164 1,160 1,162 3,200
2019/07/24 1,160 1,165 1,157 1,163 6,000
2019/07/23 1,164 1,164 1,154 1,156 9,500
2019/07/22 1,165 1,167 1,157 1,157 5,500
2019/07/19 1,159 1,165 1,156 1,162 9,400
2019/07/18 1,171 1,171 1,150 1,150 16,300
2019/07/17 1,171 1,179 1,170 1,172 7,000
2019/07/16 1,179 1,181 1,170 1,170 4,000
2019/07/12 1,199 1,201 1,178 1,178 7,600
2019/07/11 1,191 1,198 1,188 1,193 6,000
2019/07/10 1,190 1,206 1,175 1,183 19,300
2019/07/09 1,229 1,238 1,200 1,200 10,300
2019/07/08 1,256 1,256 1,227 1,227 9,700
2019/07/05 1,218 1,250 1,213 1,250 20,700
2019/07/04 1,183 1,228 1,183 1,212 24,500
2019/07/03 1,153 1,178 1,153 1,177 9,100
2019/07/02 1,154 1,161 1,151 1,154 7,800
2019/07/01 1,150 1,169 1,146 1,150 13,900
2019/06/28 1,146 1,153 1,142 1,143 10,800
2019/06/27 1,151 1,159 1,145 1,145 19,200
2019/06/26 1,160 1,160 1,151 1,151 9,200
2019/06/25 1,157 1,161 1,153 1,158 5,700
2019/06/24 1,157 1,160 1,153 1,157 5,900
2019/06/21 1,179 1,179 1,155 1,155 11,800
2019/06/20 1,178 1,182 1,168 1,168 3,600
2019/06/19 1,170 1,173 1,162 1,173 7,900
2019/06/18 1,183 1,183 1,157 1,158 13,900
2019/06/17 1,185 1,185 1,176 1,182 12,000
2019/06/14 1,177 1,192 1,163 1,185 13,100
2019/06/13 1,181 1,182 1,163 1,171 7,800
2019/06/12 1,199 1,201 1,182 1,182 8,400
2019/06/11 1,196 1,200 1,190 1,197 6,900
2019/06/10 1,189 1,199 1,184 1,197 12,000
2019/06/07 1,186 1,186 1,161 1,176 12,300
2019/06/06 1,169 1,189 1,165 1,172 11,500
2019/06/05 1,163 1,173 1,154 1,161 14,500
2019/06/04 1,151 1,161 1,150 1,161 10,500
2019/06/03 1,157 1,158 1,150 1,150 8,900
2019/05/31 1,161 1,170 1,153 1,158 14,000
2019/05/30 1,187 1,187 1,153 1,161 17,400
2019/05/29 1,188 1,198 1,184 1,187 11,500
2019/05/28 1,191 1,202 1,186 1,188 10,400
2019/05/27 1,180 1,191 1,176 1,191 5,100
2019/05/24 1,170 1,185 1,168 1,180 9,100
2019/05/23 1,163 1,175 1,163 1,172 6,500
2019/05/22 1,175 1,180 1,162 1,162 13,700
2019/05/21 1,186 1,186 1,159 1,168 11,400
2019/05/20 1,197 1,201 1,184 1,187 7,200
2019/05/17 1,166 1,187 1,166 1,184 10,100
2019/05/16 1,167 1,170 1,153 1,157 9,900
2019/05/15 1,167 1,174 1,161 1,167 9,500
2019/05/14 1,166 1,167 1,140 1,167 19,000
2019/05/13 1,181 1,191 1,167 1,176 14,800
2019/05/10 1,152 1,177 1,152 1,170 25,100
2019/05/09 1,200 1,223 1,148 1,149 59,000
2019/05/08 1,245 1,245 1,211 1,222 26,700
2019/05/07 1,235 1,257 1,226 1,247 21,900
2019/04/26 1,262 1,262 1,246 1,250 10,500
2019/04/25 1,271 1,271 1,249 1,266 10,200
2019/04/24 1,262 1,277 1,258 1,271 12,400
2019/04/23 1,245 1,257 1,245 1,255 5,900
2019/04/22 1,253 1,253 1,237 1,244 14,600
2019/04/19 1,257 1,262 1,250 1,251 6,700
2019/04/18 1,265 1,266 1,252 1,257 10,400
2019/04/17 1,271 1,279 1,256 1,264 18,300
2019/04/16 1,280 1,286 1,271 1,271 6,500
2019/04/15 1,255 1,280 1,255 1,280 11,000
2019/04/12 1,253 1,258 1,251 1,253 6,900
2019/04/11 1,254 1,262 1,251 1,252 10,100
2019/04/10 1,267 1,267 1,250 1,260 15,600
2019/04/09 1,274 1,274 1,257 1,262 14,400
2019/04/08 1,281 1,284 1,275 1,278 4,600
2019/04/05 1,270 1,286 1,270 1,281 15,600
2019/04/04 1,280 1,292 1,272 1,286 13,200
2019/04/03 1,283 1,297 1,275 1,282 15,700
2019/04/02 1,309 1,309 1,280 1,282 11,600
2019/04/01 1,294 1,327 1,294 1,309 18,100
2019/03/29 1,292 1,296 1,275 1,292 17,300
2019/03/28 1,305 1,310 1,273 1,290 27,200
2019/03/27 1,252 1,310 1,252 1,306 34,600
2019/03/27 1 -> 1.10 分割
2019/03/26 1,475 1,499 1,475 1,494 56,200
2019/03/25 1,489 1,495 1,476 1,495 28,800
2019/03/22 1,488 1,499 1,480 1,496 21,100
2019/03/20 1,496 1,498 1,473 1,486 22,100
2019/03/19 1,493 1,498 1,478 1,495 18,300
2019/03/18 1,480 1,492 1,476 1,492 22,300
2019/03/15 1,466 1,477 1,466 1,470 14,100
2019/03/14 1,470 1,470 1,457 1,461 10,100
2019/03/13 1,465 1,469 1,448 1,466 9,200
2019/03/12 1,450 1,469 1,449 1,461 15,300
2019/03/11 1,450 1,466 1,444 1,450 11,500
2019/03/08 1,458 1,461 1,430 1,444 31,300
2019/03/07 1,482 1,482 1,469 1,472 17,000
2019/03/06 1,483 1,488 1,472 1,483 12,700
2019/03/05 1,479 1,483 1,471 1,483 10,100
2019/03/04 1,494 1,494 1,482 1,487 12,200
2019/03/01 1,467 1,484 1,457 1,477 16,900
2019/02/28 1,475 1,475 1,460 1,462 13,700
2019/02/27 1,477 1,477 1,461 1,470 13,700
2019/02/26 1,488 1,489 1,462 1,474 16,400
2019/02/25 1,486 1,494 1,483 1,494 15,000
2019/02/22 1,489 1,494 1,474 1,486 14,900
2019/02/21 1,499 1,499 1,482 1,491 11,100
2019/02/20 1,493 1,506 1,485 1,505 16,600
2019/02/19 1,471 1,489 1,471 1,488 11,700
2019/02/18 1,469 1,481 1,459 1,475 12,500
2019/02/15 1,454 1,464 1,442 1,462 11,500
2019/02/14 1,471 1,475 1,452 1,457 11,300
2019/02/13 1,459 1,473 1,446 1,473 19,500
2019/02/12 1,449 1,469 1,439 1,459 15,400
2019/02/08 1,431 1,456 1,424 1,435 24,600
2019/02/07 1,460 1,466 1,432 1,455 24,600
2019/02/06 1,502 1,505 1,456 1,466 31,400
2019/02/05 1,510 1,514 1,490 1,494 22,200
2019/02/04 1,502 1,518 1,501 1,510 21,100
2019/02/01 1,498 1,516 1,486 1,502 30,700
2019/01/31 1,500 1,508 1,459 1,475 53,600
2019/01/30 1,420 1,423 1,399 1,399 17,100
2019/01/29 1,407 1,423 1,406 1,414 10,100
2019/01/28 1,412 1,438 1,402 1,407 21,600
2019/01/25 1,399 1,432 1,396 1,412 15,300
2019/01/24 1,399 1,410 1,393 1,401 8,500
2019/01/23 1,390 1,412 1,382 1,395 13,300
2019/01/22 1,417 1,423 1,400 1,401 14,900
2019/01/21 1,410 1,419 1,406 1,410 13,500
2019/01/18 1,401 1,427 1,401 1,403 13,700
2019/01/17 1,409 1,425 1,400 1,401 15,600
2019/01/16 1,403 1,420 1,397 1,408 7,500
2019/01/15 1,400 1,419 1,397 1,403 12,300
2019/01/11 1,402 1,417 1,400 1,400 9,600
2019/01/10 1,410 1,413 1,404 1,404 8,200
2019/01/09 1,429 1,446 1,414 1,416 17,200
2019/01/08 1,431 1,436 1,421 1,425 12,100
2019/01/07 1,459 1,471 1,418 1,425 17,700
2019/01/04 1,404 1,437 1,401 1,429 14,000

このページの先頭へ