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

Ｃｏｃｏｌｉｖｅ(137A)の株価時系列情報

Ｃｏｃｏｌｉｖｅ(137A)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
2026/07/28 704 705 682 682 2,300
2026/07/27 736 736 705 708 2,200
2026/07/24 721 744 714 726 12,400
2026/07/23 721 734 700 734 10,600
2026/07/22 716 731 713 731 3,100
2026/07/21 697 725 697 725 4,900
2026/07/17 740 740 690 707 10,200
2026/07/16 730 743 728 739 3,200
2026/07/15 732 743 730 734 11,400
2026/07/14 760 768 730 740 20,900
2026/07/13 756 777 729 763 41,800
2026/07/10 826 851 814 831 27,000
2026/07/09 793 823 784 823 7,200
2026/07/08 782 821 781 804 12,600
2026/07/07 802 802 781 785 3,800
2026/07/06 825 825 785 812 14,000
2026/07/03 827 827 799 827 9,900
2026/07/02 789 830 787 827 32,400
2026/07/01 775 788 775 788 14,900
2026/06/30 735 760 734 760 9,300
2026/06/29 747 747 687 733 11,800
2026/06/26 726 742 726 742 5,600
2026/06/25 700 741 700 741 16,100
2026/06/24 677 699 675 699 6,600
2026/06/23 674 677 669 677 3,500
2026/06/22 662 673 660 673 4,200
2026/06/19 656 675 656 670 2,700
2026/06/18 666 676 665 665 4,000
2026/06/17 640 678 640 676 14,500
2026/06/16 645 650 632 639 8,700
2026/06/15 641 656 625 642 24,100
2026/06/12 647 656 635 641 16,800
2026/06/11 635 656 634 647 9,700
2026/06/10 653 656 645 645 6,100
2026/06/09 656 658 622 654 25,700
2026/06/08 624 669 619 656 46,500
2026/06/05 572 644 572 644 10,300
2026/06/04 560 579 560 569 19,000
2026/06/03 570 574 549 560 32,800
2026/06/02 584 584 550 560 19,300
2026/06/01 600 600 578 586 28,500
2026/05/29 613 614 586 606 19,200
2026/05/28 630 630 614 614 3,500
2026/05/27 638 645 614 622 18,900
2026/05/26 674 682 631 644 20,400
2026/05/25 683 694 652 668 10,000
2026/05/22 684 697 682 682 5,500
2026/05/21 689 694 684 684 1,800
2026/05/20 695 699 683 687 4,100
2026/05/19 706 715 690 699 7,800
2026/05/18 728 739 708 710 24,100
2026/05/15 725 739 725 738 5,300
2026/05/14 730 739 730 739 1,600
2026/05/13 734 759 724 739 8,200
2026/05/12 728 740 721 721 5,100
2026/05/11 720 735 720 730 1,900
2026/05/07 709 725 709 720 3,600
2026/05/01 707 714 707 709 1,600
2026/04/30 710 719 706 708 1,700
2026/04/28 714 728 713 721 3,500
2026/04/27 731 731 709 716 2,000
2026/04/24 735 750 710 731 9,600
2026/04/23 745 746 735 735 6,600
2026/04/22 744 758 744 745 3,300
2026/04/21 746 746 720 738 11,100
2026/04/20 744 750 730 737 11,700
2026/04/17 727 745 727 729 9,500
2026/04/16 735 735 721 727 1,700
2026/04/15 744 745 716 720 9,700
2026/04/14 754 759 742 745 10,400
2026/04/13 745 757 716 752 21,100
2026/04/10 730 760 713 760 13,000
2026/04/09 708 729 700 720 7,800
2026/04/08 700 709 700 708 3,800
2026/04/07 698 698 695 697 2,200
2026/04/06 695 699 695 696 2,900
2026/04/03 696 714 690 696 11,400
2026/03/27 686 700 686 700 4,600
2026/03/26 699 705 685 692 6,500
2026/03/25 688 703 688 697 2,800
2026/03/24 683 692 680 688 2,000
2026/03/23 690 692 672 683 8,100
2026/03/19 690 696 690 694 1,600
2026/03/18 697 700 688 691 3,600
2026/03/17 690 697 683 697 800
2026/03/16 682 693 679 693 2,900
2026/03/13 696 698 685 685 1,900
2026/03/12 724 724 691 691 8,200
2026/03/11 703 727 699 724 14,300
2026/03/10 688 696 682 694 3,700
2026/03/09 692 693 672 680 6,200
2026/03/06 694 719 694 706 2,400
2026/03/05 695 702 691 696 2,700
2026/03/04 685 697 676 697 12,200
2026/03/03 718 718 690 690 11,600
2026/03/02 723 723 706 706 4,500
2026/02/27 702 748 702 723 17,100
2026/02/26 687 715 686 711 11,900
2026/02/25 691 692 681 682 13,800
2026/02/24 708 708 669 671 26,000
2026/02/20 730 730 707 719 19,600
2026/02/19 738 739 722 730 9,300
2026/02/18 731 736 731 735 5,800
2026/02/17 743 743 733 733 10,100
2026/02/16 742 761 742 743 7,900
2026/02/13 762 774 742 742 23,600
2026/02/12 776 777 764 774 10,900
2026/02/10 777 783 775 776 6,100
2026/02/09 762 775 762 770 7,500
2026/02/06 767 774 750 767 12,700
2026/02/05 756 771 754 771 11,900
2026/02/04 758 761 747 752 14,500
2026/02/03 774 774 757 758 10,300
2026/02/02 777 779 759 764 19,700
2026/01/30 756 789 736 789 18,400
2026/01/29 781 781 752 752 29,700
2026/01/28 789 789 780 780 18,600
2026/01/27 800 807 784 784 11,500
2026/01/26 805 813 799 800 18,600
2026/01/23 811 823 808 820 13,600
2026/01/22 801 810 795 805 17,800
2026/01/21 801 801 780 790 44,000
2026/01/20 818 818 806 808 20,900
2026/01/19 814 824 806 813 19,600
2026/01/16 848 848 809 816 44,400
2026/01/15 819 839 800 834 61,700
2026/01/14 874 875 817 817 185,200
2026/01/13 826 886 816 872 335,300
2026/01/09 1,037 1,111 1,037 1,111 47,300
2026/01/08 1,039 1,043 1,033 1,037 12,900
2026/01/07 1,023 1,045 1,021 1,039 15,700
2026/01/06 1,044 1,066 981 1,018 53,800
2026/01/05 1,077 1,077 1,035 1,044 10,500
2025/12/30 1,069 1,069 1,045 1,047 4,700
2025/12/29 1,049 1,065 1,045 1,065 8,500
2025/12/26 1,059 1,060 1,030 1,044 14,300
2025/12/25 1,041 1,045 1,026 1,045 16,700
2025/12/24 1,020 1,050 1,010 1,042 32,000
2025/12/23 1,032 1,033 1,005 1,019 25,700
2025/12/22 1,046 1,046 1,032 1,032 7,900
2025/12/19 1,051 1,052 1,018 1,040 9,000
2025/12/18 1,065 1,084 1,040 1,053 11,900
2025/12/17 1,081 1,093 1,064 1,065 9,200
2025/12/16 1,058 1,089 1,054 1,081 8,200
2025/12/15 1,062 1,082 1,062 1,062 8,800
2025/12/12 1,051 1,161 1,050 1,062 43,400
2025/12/11 1,115 1,115 1,061 1,061 10,200
2025/12/10 1,135 1,135 1,099 1,108 13,700
2025/12/09 1,140 1,140 1,123 1,134 7,200
2025/12/08 1,162 1,162 1,151 1,151 1,100
2025/12/05 1,120 1,147 1,120 1,147 2,000
2025/12/04 1,147 1,150 1,127 1,145 5,400
2025/12/03 1,134 1,150 1,134 1,136 3,400
2025/12/02 1,148 1,148 1,115 1,138 6,900
2025/12/01 1,137 1,155 1,130 1,138 9,400
2025/11/28 1,118 1,175 1,117 1,137 16,300
2025/11/27 1,094 1,225 1,094 1,108 18,400
2025/11/26 1,103 1,103 1,087 1,094 1,400
2025/11/25 1,076 1,103 1,076 1,103 8,800
2025/11/21 1,062 1,075 1,056 1,075 3,100
2025/11/20 1,061 1,076 1,059 1,064 7,200
2025/11/19 1,078 1,078 1,056 1,060 3,400
2025/11/18 1,088 1,088 1,043 1,078 13,200
2025/11/17 1,123 1,128 1,080 1,102 9,200
2025/11/14 1,141 1,150 1,139 1,139 2,000
2025/11/13 1,153 1,155 1,140 1,140 3,500
2025/11/12 1,141 1,157 1,136 1,139 7,700
2025/11/11 1,175 1,175 1,135 1,139 11,700
2025/11/10 1,100 1,158 1,100 1,158 16,400
2025/11/07 1,101 1,101 1,069 1,100 6,500
2025/11/06 1,091 1,111 1,088 1,095 5,900
2025/11/05 1,064 1,093 1,046 1,089 23,100
2025/11/04 1,160 1,160 1,061 1,070 47,100
2025/10/31 1,118 1,171 1,118 1,130 9,100
2025/10/30 1,140 1,160 1,118 1,118 11,500
2025/10/29 1,204 1,204 1,140 1,148 25,100
2025/10/28 1,220 1,220 1,201 1,209 3,500
2025/10/27 1,198 1,224 1,198 1,207 13,800
2025/10/24 1,241 1,241 1,195 1,200 11,500
2025/10/23 1,268 1,268 1,222 1,222 7,400
2025/10/22 1,232 1,259 1,225 1,256 12,100
2025/10/21 1,237 1,237 1,210 1,227 8,600
2025/10/20 1,195 1,230 1,195 1,229 12,900
2025/10/17 1,205 1,210 1,193 1,193 18,500
2025/10/16 1,239 1,239 1,203 1,222 28,500
2025/10/15 1,275 1,275 1,238 1,238 7,800
2025/10/14 1,284 1,305 1,225 1,245 71,500
2025/10/10 1,354 1,389 1,340 1,373 26,000
2025/10/09 1,398 1,399 1,355 1,355 13,400
2025/10/08 1,348 1,370 1,338 1,368 11,800
2025/10/07 1,331 1,354 1,280 1,341 16,200
2025/10/06 1,383 1,384 1,324 1,344 13,600
2025/10/03 1,355 1,391 1,330 1,366 14,400
2025/10/02 1,405 1,413 1,360 1,360 6,500
2025/10/01 1,430 1,430 1,366 1,375 10,800
2025/09/30 1,412 1,450 1,412 1,430 2,500
2025/09/29 1,460 1,460 1,410 1,416 10,300
2025/09/26 1,427 1,468 1,409 1,457 9,200
2025/09/25 1,479 1,484 1,445 1,445 6,300
2025/09/24 1,435 1,484 1,435 1,466 21,900

このページの先頭へ