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
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
2023/06/05 1,600 1,603 1,593 1,602 44,700
2023/06/02 1,570 1,592 1,567 1,588 26,900
2023/06/01 1,570 1,579 1,551 1,552 37,700
2023/05/31 1,585 1,585 1,561 1,561 42,500
2023/05/30 1,580 1,595 1,576 1,584 26,400
2023/05/29 1,588 1,592 1,575 1,579 26,800
2023/05/26 1,581 1,589 1,564 1,567 41,500
2023/05/25 1,581 1,603 1,573 1,577 54,600
2023/05/24 1,616 1,616 1,591 1,591 40,800
2023/05/23 1,640 1,648 1,621 1,623 33,100
2023/05/22 1,644 1,644 1,633 1,643 26,400
2023/05/19 1,660 1,664 1,637 1,644 29,700
2023/05/18 1,670 1,670 1,651 1,660 28,600
2023/05/17 1,685 1,685 1,664 1,669 28,500
2023/05/16 1,673 1,690 1,661 1,690 36,200
2023/05/15 1,651 1,672 1,641 1,672 35,800
2023/05/12 1,630 1,648 1,624 1,648 19,400
2023/05/11 1,641 1,641 1,621 1,623 21,200
2023/05/10 1,655 1,683 1,637 1,645 36,900
2023/05/09 1,662 1,683 1,656 1,682 38,100
2023/05/08 1,678 1,683 1,661 1,663 31,200
2023/05/02 1,679 1,683 1,665 1,674 18,200
2023/05/01 1,675 1,691 1,670 1,674 26,400
2023/04/28 1,646 1,665 1,645 1,665 25,300
2023/04/27 1,627 1,636 1,625 1,631 28,800
2023/04/26 1,637 1,644 1,627 1,639 30,900
2023/04/25 1,653 1,668 1,639 1,642 35,700
2023/04/24 1,645 1,658 1,636 1,648 47,700
2023/04/21 1,640 1,652 1,635 1,645 23,900
2023/04/20 1,638 1,668 1,638 1,648 42,100
2023/04/19 1,626 1,650 1,625 1,649 48,200
2023/04/18 1,609 1,619 1,601 1,619 28,300
2023/04/17 1,585 1,617 1,582 1,611 40,300
2023/04/14 1,575 1,585 1,564 1,584 46,600
2023/04/13 1,541 1,569 1,541 1,569 36,200
2023/04/12 1,538 1,555 1,533 1,549 24,100
2023/04/11 1,538 1,544 1,532 1,538 21,700
2023/04/10 1,525 1,532 1,518 1,529 17,500
2023/04/07 1,542 1,544 1,516 1,516 25,500
2023/04/06 1,527 1,544 1,524 1,544 31,300
2023/04/05 1,556 1,556 1,538 1,542 39,600
2023/04/04 1,540 1,563 1,539 1,562 56,700
2023/04/03 1,541 1,548 1,535 1,539 32,100
2023/03/31 1,541 1,549 1,526 1,532 47,400
2023/03/30 1,500 1,537 1,500 1,534 63,900
2023/03/30 1 -> 1.10 分割
2023/03/29 1,718 1,718 1,703 1,714 75,800
2023/03/28 1,735 1,735 1,702 1,708 47,000
2023/03/27 1,687 1,717 1,687 1,715 48,600
2023/03/24 1,680 1,682 1,672 1,681 18,500
2023/03/23 1,670 1,683 1,663 1,682 17,300
2023/03/22 1,662 1,675 1,658 1,675 40,700
2023/03/20 1,668 1,668 1,643 1,643 51,600
2023/03/17 1,679 1,679 1,656 1,668 32,200
2023/03/16 1,667 1,669 1,655 1,655 40,500
2023/03/15 1,669 1,688 1,669 1,678 31,900
2023/03/14 1,672 1,675 1,654 1,658 55,400
2023/03/13 1,692 1,692 1,672 1,689 45,800
2023/03/10 1,703 1,709 1,697 1,697 54,100
2023/03/09 1,708 1,720 1,706 1,716 35,800
2023/03/08 1,700 1,707 1,695 1,702 33,500
2023/03/07 1,712 1,714 1,700 1,705 29,100
2023/03/06 1,714 1,716 1,704 1,708 32,500
2023/03/03 1,698 1,705 1,694 1,702 36,200
2023/03/02 1,689 1,695 1,685 1,691 26,200
2023/03/01 1,683 1,690 1,678 1,684 37,800
2023/02/28 1,684 1,687 1,678 1,683 22,700
2023/02/27 1,680 1,683 1,668 1,680 28,300
2023/02/24 1,660 1,673 1,658 1,671 28,900
2023/02/22 1,654 1,660 1,651 1,654 30,900
2023/02/21 1,670 1,672 1,655 1,655 37,300
2023/02/20 1,695 1,696 1,670 1,670 60,000
2023/02/17 1,700 1,706 1,694 1,695 28,500
2023/02/16 1,720 1,723 1,701 1,708 22,800
2023/02/15 1,736 1,736 1,702 1,709 34,000
2023/02/14 1,735 1,742 1,721 1,731 19,900
2023/02/13 1,731 1,738 1,720 1,730 25,600
2023/02/10 1,736 1,746 1,733 1,736 18,300
2023/02/09 1,723 1,746 1,723 1,745 18,900
2023/02/08 1,728 1,733 1,718 1,723 16,300
2023/02/07 1,729 1,746 1,720 1,726 20,200
2023/02/06 1,706 1,728 1,706 1,727 28,200
2023/02/03 1,732 1,733 1,702 1,705 25,600
2023/02/02 1,717 1,737 1,711 1,732 22,300
2023/02/01 1,728 1,735 1,716 1,717 29,400
2023/01/31 1,699 1,747 1,680 1,718 61,000
2023/01/30 1,684 1,710 1,683 1,710 30,300
2023/01/27 1,698 1,704 1,686 1,688 20,000
2023/01/26 1,705 1,705 1,692 1,698 19,300
2023/01/25 1,715 1,716 1,694 1,702 27,700
2023/01/24 1,714 1,730 1,714 1,722 38,800
2023/01/23 1,691 1,711 1,685 1,709 22,300
2023/01/20 1,669 1,684 1,666 1,680 21,600
2023/01/19 1,669 1,675 1,655 1,673 26,300
2023/01/18 1,655 1,678 1,650 1,669 19,200
2023/01/17 1,648 1,653 1,642 1,652 28,000
2023/01/16 1,634 1,650 1,633 1,638 24,700
2023/01/13 1,637 1,659 1,630 1,637 62,800
2023/01/12 1,655 1,664 1,651 1,655 16,000
2023/01/11 1,650 1,669 1,650 1,666 18,100
2023/01/10 1,668 1,675 1,648 1,648 26,700
2023/01/06 1,660 1,679 1,651 1,668 33,200
2023/01/05 1,674 1,684 1,667 1,667 26,000
2023/01/04 1,685 1,685 1,656 1,673 43,900

このページの先頭へ