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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,382 | 1,415 | 1,381 | 1,408 | 9,400 |
| 2024/07/25 | 1,436 | 1,456 | 1,380 | 1,381 | 19,100 |
| 2024/07/24 | 1,435 | 1,494 | 1,431 | 1,455 | 13,400 |
| 2024/07/23 | 1,463 | 1,491 | 1,420 | 1,455 | 14,400 |
| 2024/07/22 | 1,522 | 1,548 | 1,442 | 1,462 | 23,400 |
| 2024/07/19 | 1,610 | 1,610 | 1,522 | 1,523 | 14,500 |
| 2024/07/18 | 1,629 | 1,644 | 1,568 | 1,610 | 19,800 |
| 2024/07/17 | 1,633 | 1,676 | 1,590 | 1,630 | 29,700 |
| 2024/07/16 | 1,551 | 1,652 | 1,529 | 1,623 | 34,800 |
| 2024/07/12 | 1,531 | 1,619 | 1,531 | 1,619 | 34,600 |
| 2024/07/11 | 1,555 | 1,555 | 1,513 | 1,545 | 8,300 |
| 2024/07/10 | 1,578 | 1,578 | 1,515 | 1,526 | 8,000 |
| 2024/07/09 | 1,511 | 1,538 | 1,511 | 1,538 | 2,500 |
| 2024/07/08 | 1,555 | 1,567 | 1,509 | 1,511 | 13,400 |
| 2024/07/05 | 1,610 | 1,612 | 1,543 | 1,577 | 12,500 |
| 2024/07/04 | 1,691 | 1,691 | 1,621 | 1,630 | 12,800 |
| 2024/07/03 | 1,699 | 1,699 | 1,650 | 1,692 | 7,200 |
| 2024/07/02 | 1,677 | 1,695 | 1,622 | 1,675 | 11,400 |
| 2024/07/01 | 1,630 | 1,672 | 1,600 | 1,653 | 12,400 |
| 2024/06/28 | 1,622 | 1,648 | 1,599 | 1,605 | 12,500 |
| 2024/06/27 | 1,582 | 1,615 | 1,549 | 1,615 | 10,800 |
| 2024/06/26 | 1,648 | 1,648 | 1,588 | 1,609 | 12,900 |
| 2024/06/25 | 1,564 | 1,632 | 1,564 | 1,614 | 19,000 |
| 2024/06/24 | 1,462 | 1,598 | 1,462 | 1,537 | 17,900 |
| 2024/06/21 | 1,440 | 1,482 | 1,440 | 1,455 | 7,900 |
| 2024/06/20 | 1,450 | 1,459 | 1,432 | 1,448 | 4,600 |
| 2024/06/19 | 1,440 | 1,460 | 1,436 | 1,450 | 5,000 |
| 2024/06/18 | 1,478 | 1,478 | 1,428 | 1,442 | 6,600 |
| 2024/06/17 | 1,442 | 1,471 | 1,424 | 1,454 | 6,300 |
| 2024/06/14 | 1,401 | 1,447 | 1,401 | 1,447 | 6,700 |
| 2024/06/13 | 1,415 | 1,429 | 1,405 | 1,429 | 5,400 |
| 2024/06/12 | 1,450 | 1,450 | 1,390 | 1,398 | 17,900 |
| 2024/06/11 | 1,445 | 1,445 | 1,406 | 1,436 | 7,600 |
| 2024/06/10 | 1,410 | 1,443 | 1,410 | 1,432 | 9,000 |
| 2024/06/07 | 1,443 | 1,443 | 1,377 | 1,415 | 24,800 |
| 2024/06/06 | 1,509 | 1,509 | 1,425 | 1,445 | 25,400 |
| 2024/06/05 | 1,506 | 1,530 | 1,495 | 1,520 | 7,900 |
| 2024/06/04 | 1,486 | 1,550 | 1,483 | 1,506 | 8,700 |
| 2024/06/03 | 1,534 | 1,534 | 1,481 | 1,500 | 15,200 |
| 2024/05/31 | 1,526 | 1,539 | 1,505 | 1,538 | 9,200 |
| 2024/05/30 | 1,537 | 1,537 | 1,455 | 1,496 | 20,200 |
| 2024/05/29 | 1,637 | 1,640 | 1,511 | 1,511 | 20,400 |
| 2024/05/28 | 1,520 | 1,635 | 1,519 | 1,631 | 27,100 |
| 2024/05/27 | 1,500 | 1,510 | 1,478 | 1,500 | 14,200 |
| 2024/05/24 | 1,483 | 1,515 | 1,480 | 1,510 | 13,000 |
| 2024/05/23 | 1,521 | 1,526 | 1,483 | 1,500 | 20,300 |
| 2024/05/22 | 1,551 | 1,573 | 1,510 | 1,527 | 11,700 |
| 2024/05/21 | 1,645 | 1,659 | 1,500 | 1,585 | 24,600 |
| 2024/05/20 | 1,649 | 1,660 | 1,612 | 1,644 | 7,600 |
| 2024/05/17 | 1,580 | 1,649 | 1,567 | 1,629 | 13,200 |
| 2024/05/16 | 1,676 | 1,676 | 1,562 | 1,605 | 31,800 |
| 2024/05/15 | 1,840 | 1,843 | 1,685 | 1,685 | 44,200 |
| 2024/05/14 | 1,725 | 1,820 | 1,722 | 1,820 | 36,000 |
| 2024/05/13 | 1,623 | 1,721 | 1,623 | 1,708 | 23,400 |
| 2024/05/10 | 1,670 | 1,712 | 1,627 | 1,655 | 25,000 |
| 2024/05/09 | 1,678 | 1,700 | 1,591 | 1,630 | 22,500 |
| 2024/05/08 | 1,632 | 1,670 | 1,610 | 1,668 | 30,700 |
| 2024/05/07 | 1,550 | 1,629 | 1,550 | 1,629 | 28,800 |
| 2024/05/02 | 1,513 | 1,560 | 1,513 | 1,547 | 18,500 |
| 2024/05/01 | 1,582 | 1,582 | 1,526 | 1,536 | 9,400 |
| 2024/04/30 | 1,599 | 1,613 | 1,559 | 1,576 | 17,800 |
| 2024/04/26 | 1,580 | 1,594 | 1,522 | 1,566 | 18,300 |
| 2024/04/25 | 1,573 | 1,613 | 1,539 | 1,572 | 35,300 |
| 2024/04/24 | 1,623 | 1,636 | 1,578 | 1,605 | 57,700 |
| 2024/04/23 | 1,460 | 1,610 | 1,460 | 1,583 | 86,600 |
| 2024/04/22 | 1,391 | 1,458 | 1,388 | 1,451 | 36,500 |
| 2024/04/19 | 1,476 | 1,476 | 1,395 | 1,405 | 38,300 |
| 2024/04/18 | 1,398 | 1,488 | 1,382 | 1,478 | 39,500 |
| 2024/04/17 | 1,450 | 1,454 | 1,377 | 1,400 | 57,200 |
| 2024/04/16 | 1,501 | 1,501 | 1,421 | 1,433 | 57,200 |
| 2024/04/15 | 1,421 | 1,526 | 1,418 | 1,501 | 54,500 |
| 2024/04/12 | 1,571 | 1,571 | 1,464 | 1,481 | 130,300 |
| 2024/04/11 | 1,620 | 1,653 | 1,569 | 1,590 | 66,400 |
| 2024/04/10 | 1,620 | 1,641 | 1,573 | 1,622 | 51,700 |
| 2024/04/09 | 1,603 | 1,650 | 1,550 | 1,630 | 49,100 |
| 2024/04/08 | 1,659 | 1,687 | 1,585 | 1,600 | 43,400 |
| 2024/04/05 | 1,636 | 1,675 | 1,585 | 1,631 | 111,200 |
| 2024/04/04 | 1,849 | 1,850 | 1,716 | 1,716 | 93,000 |
| 2024/04/03 | 1,847 | 1,904 | 1,802 | 1,820 | 35,400 |
| 2024/04/02 | 2,037 | 2,039 | 1,842 | 1,884 | 75,300 |
| 2024/04/01 | 2,058 | 2,160 | 1,984 | 2,011 | 110,500 |
| 2024/03/29 | 1,899 | 2,028 | 1,883 | 1,992 | 72,200 |
| 2024/03/28 | 1,820 | 1,929 | 1,820 | 1,929 | 37,100 |
| 2024/03/27 | 1,890 | 1,917 | 1,800 | 1,818 | 55,300 |
| 2024/03/26 | 1,857 | 1,994 | 1,840 | 1,887 | 54,400 |
| 2024/03/25 | 1,932 | 1,971 | 1,850 | 1,888 | 64,500 |
| 2024/03/22 | 2,037 | 2,043 | 1,883 | 1,919 | 111,300 |
| 2024/03/21 | 2,135 | 2,144 | 1,974 | 1,997 | 193,400 |
| 2024/03/19 | 1,820 | 1,990 | 1,794 | 1,915 | 159,100 |
| 2024/03/18 | 1,801 | 1,825 | 1,760 | 1,787 | 51,100 |
| 2024/03/15 | 1,861 | 1,930 | 1,795 | 1,800 | 89,500 |
| 2024/03/14 | 1,862 | 1,898 | 1,793 | 1,872 | 43,200 |
| 2024/03/13 | 1,960 | 1,998 | 1,833 | 1,860 | 81,900 |
| 2024/03/12 | 1,850 | 2,000 | 1,850 | 1,930 | 188,400 |
| 2024/03/11 | 1,915 | 1,943 | 1,808 | 1,832 | 168,000 |
| 2024/03/08 | 2,185 | 2,219 | 2,001 | 2,005 | 209,000 |
| 2024/03/07 | 2,370 | 2,420 | 2,200 | 2,200 | 283,900 |
| 2024/03/06 | 2,400 | 2,429 | 2,341 | 2,370 | 242,600 |
| 2024/03/05 | 2,364 | 2,543 | 2,276 | 2,440 | 971,800 |
| 2024/03/04 | 2,494 | 2,541 | 2,306 | 2,356 | 673,900 |
| 2024/03/01 | 2,734 | 2,930 | 2,445 | 2,467 | 1,928,000 |
| 2024/02/29 | 3,015 | 3,160 | 2,711 | 2,735 | 3,774,600 |
| 2024/02/28 | 3,990 | 4,080 | 3,290 | 3,295 | 2,167,900 |