コシダカホールディングス(2157)の株価時系列情報
コシダカホールディングス(2157)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 |
|---|---|---|---|---|---|
| 2026/06/19 | 950 | 959 | 943 | 950 | 337,800 |
| 2026/06/18 | 950 | 959 | 946 | 954 | 247,100 |
| 2026/06/17 | 960 | 963 | 950 | 951 | 348,900 |
| 2026/06/16 | 948 | 958 | 941 | 956 | 345,900 |
| 2026/06/15 | 972 | 972 | 955 | 960 | 444,000 |
| 2026/06/12 | 971 | 973 | 961 | 971 | 247,900 |
| 2026/06/11 | 972 | 974 | 965 | 970 | 254,500 |
| 2026/06/10 | 960 | 972 | 955 | 972 | 292,400 |
| 2026/06/09 | 950 | 959 | 945 | 945 | 429,400 |
| 2026/06/08 | 937 | 961 | 936 | 945 | 498,200 |
| 2026/06/05 | 929 | 951 | 922 | 942 | 433,300 |
| 2026/06/04 | 910 | 929 | 903 | 921 | 531,700 |
| 2026/06/03 | 924 | 930 | 910 | 920 | 578,800 |
| 2026/06/02 | 925 | 932 | 910 | 923 | 531,600 |
| 2026/06/01 | 945 | 945 | 923 | 930 | 606,300 |
| 2026/05/29 | 944 | 963 | 943 | 954 | 455,800 |
| 2026/05/28 | 957 | 962 | 940 | 944 | 327,500 |
| 2026/05/27 | 940 | 952 | 936 | 950 | 312,800 |
| 2026/05/26 | 960 | 961 | 935 | 941 | 558,700 |
| 2026/05/25 | 980 | 981 | 955 | 960 | 569,500 |
| 2026/05/22 | 985 | 988 | 976 | 980 | 177,200 |
| 2026/05/21 | 990 | 996 | 984 | 984 | 258,100 |
| 2026/05/20 | 1,003 | 1,003 | 978 | 987 | 432,600 |
| 2026/05/19 | 997 | 1,010 | 995 | 998 | 450,900 |
| 2026/05/18 | 1,012 | 1,012 | 987 | 993 | 322,400 |
| 2026/05/15 | 993 | 1,014 | 993 | 1,014 | 267,600 |
| 2026/05/14 | 998 | 1,000 | 991 | 993 | 226,100 |
| 2026/05/13 | 1,000 | 1,008 | 991 | 1,002 | 290,700 |
| 2026/05/12 | 1,000 | 1,007 | 990 | 994 | 279,800 |
| 2026/05/11 | 1,000 | 1,020 | 992 | 1,000 | 483,100 |
| 2026/05/08 | 1,001 | 1,007 | 992 | 1,001 | 302,200 |
| 2026/05/07 | 999 | 1,007 | 986 | 999 | 467,900 |
| 2026/05/01 | 993 | 1,000 | 984 | 996 | 259,200 |
| 2026/04/30 | 998 | 1,006 | 994 | 998 | 367,500 |
| 2026/04/28 | 999 | 1,012 | 997 | 1,012 | 328,900 |
| 2026/04/27 | 1,001 | 1,013 | 998 | 998 | 362,800 |
| 2026/04/24 | 1,005 | 1,015 | 1,003 | 1,004 | 324,600 |
| 2026/04/23 | 1,030 | 1,035 | 1,009 | 1,013 | 426,900 |
| 2026/04/22 | 1,032 | 1,045 | 1,028 | 1,036 | 573,200 |
| 2026/04/21 | 1,056 | 1,069 | 1,025 | 1,038 | 501,000 |
| 2026/04/20 | 1,057 | 1,063 | 1,042 | 1,058 | 674,400 |
| 2026/04/17 | 1,042 | 1,062 | 1,042 | 1,047 | 390,200 |
| 2026/04/16 | 1,055 | 1,063 | 1,040 | 1,043 | 449,500 |
| 2026/04/15 | 1,050 | 1,058 | 1,043 | 1,048 | 395,400 |
| 2026/04/14 | 1,030 | 1,041 | 1,021 | 1,039 | 521,800 |
| 2026/04/13 | 1,050 | 1,061 | 1,022 | 1,030 | 1,231,500 |
| 2026/04/10 | 1,102 | 1,114 | 1,091 | 1,100 | 498,100 |
| 2026/04/09 | 1,142 | 1,145 | 1,094 | 1,100 | 422,200 |
| 2026/04/08 | 1,142 | 1,142 | 1,127 | 1,141 | 468,100 |
| 2026/04/07 | 1,121 | 1,136 | 1,115 | 1,128 | 300,300 |
| 2026/04/06 | 1,115 | 1,120 | 1,111 | 1,116 | 303,100 |
| 2026/04/03 | 1,110 | 1,117 | 1,098 | 1,108 | 205,400 |
| 2026/03/27 | 1,095 | 1,101 | 1,084 | 1,086 | 389,700 |
| 2026/03/26 | 1,083 | 1,088 | 1,070 | 1,084 | 343,100 |
| 2026/03/25 | 1,073 | 1,088 | 1,073 | 1,082 | 233,200 |
| 2026/03/24 | 1,059 | 1,070 | 1,058 | 1,066 | 179,000 |
| 2026/03/23 | 1,053 | 1,055 | 1,035 | 1,040 | 354,300 |
| 2026/03/19 | 1,074 | 1,085 | 1,058 | 1,058 | 347,400 |
| 2026/03/18 | 1,074 | 1,087 | 1,072 | 1,085 | 149,200 |
| 2026/03/17 | 1,066 | 1,080 | 1,063 | 1,073 | 267,500 |
| 2026/03/16 | 1,063 | 1,077 | 1,051 | 1,051 | 219,200 |
| 2026/03/13 | 1,058 | 1,081 | 1,058 | 1,075 | 326,500 |
| 2026/03/12 | 1,088 | 1,092 | 1,063 | 1,071 | 366,200 |
| 2026/03/11 | 1,097 | 1,113 | 1,096 | 1,096 | 335,800 |
| 2026/03/10 | 1,092 | 1,100 | 1,081 | 1,097 | 321,100 |
| 2026/03/09 | 1,051 | 1,086 | 1,045 | 1,079 | 574,300 |
| 2026/03/06 | 1,075 | 1,094 | 1,067 | 1,093 | 191,200 |
| 2026/03/05 | 1,082 | 1,097 | 1,078 | 1,078 | 263,800 |
| 2026/03/04 | 1,080 | 1,091 | 1,052 | 1,068 | 716,200 |
| 2026/03/03 | 1,141 | 1,141 | 1,089 | 1,089 | 503,100 |
| 2026/03/02 | 1,166 | 1,175 | 1,148 | 1,149 | 328,400 |
| 2026/02/27 | 1,180 | 1,182 | 1,161 | 1,170 | 322,800 |
| 2026/02/26 | 1,158 | 1,175 | 1,154 | 1,170 | 396,100 |
| 2026/02/25 | 1,185 | 1,185 | 1,165 | 1,180 | 447,800 |
| 2026/02/24 | 1,162 | 1,186 | 1,162 | 1,180 | 232,000 |
| 2026/02/20 | 1,175 | 1,183 | 1,160 | 1,160 | 208,200 |
| 2026/02/19 | 1,169 | 1,205 | 1,165 | 1,179 | 354,000 |
| 2026/02/18 | 1,169 | 1,170 | 1,153 | 1,164 | 305,000 |
| 2026/02/17 | 1,154 | 1,167 | 1,150 | 1,163 | 297,700 |
| 2026/02/16 | 1,168 | 1,172 | 1,150 | 1,154 | 216,900 |
| 2026/02/13 | 1,178 | 1,183 | 1,161 | 1,168 | 245,000 |
| 2026/02/12 | 1,172 | 1,181 | 1,163 | 1,170 | 219,800 |
| 2026/02/10 | 1,176 | 1,180 | 1,167 | 1,170 | 261,800 |
| 2026/02/09 | 1,194 | 1,203 | 1,167 | 1,171 | 231,700 |
| 2026/02/06 | 1,187 | 1,190 | 1,172 | 1,181 | 183,600 |
| 2026/02/05 | 1,188 | 1,197 | 1,171 | 1,187 | 239,100 |
| 2026/02/04 | 1,175 | 1,186 | 1,167 | 1,173 | 248,100 |
| 2026/02/03 | 1,165 | 1,189 | 1,161 | 1,186 | 307,000 |
| 2026/02/02 | 1,190 | 1,191 | 1,161 | 1,167 | 442,700 |
| 2026/01/30 | 1,162 | 1,205 | 1,152 | 1,195 | 435,600 |
| 2026/01/29 | 1,153 | 1,169 | 1,138 | 1,164 | 358,400 |
| 2026/01/28 | 1,160 | 1,173 | 1,150 | 1,165 | 300,200 |
| 2026/01/27 | 1,185 | 1,186 | 1,150 | 1,163 | 414,600 |
| 2026/01/26 | 1,185 | 1,215 | 1,183 | 1,211 | 441,900 |
| 2026/01/23 | 1,163 | 1,195 | 1,158 | 1,183 | 354,800 |
| 2026/01/22 | 1,130 | 1,183 | 1,129 | 1,164 | 627,200 |
| 2026/01/21 | 1,129 | 1,134 | 1,115 | 1,128 | 357,600 |
| 2026/01/20 | 1,133 | 1,145 | 1,119 | 1,135 | 371,200 |
| 2026/01/19 | 1,134 | 1,134 | 1,118 | 1,123 | 535,500 |
| 2026/01/16 | 1,168 | 1,169 | 1,127 | 1,138 | 623,400 |
| 2026/01/15 | 1,161 | 1,173 | 1,156 | 1,168 | 433,300 |
| 2026/01/14 | 1,175 | 1,189 | 1,159 | 1,162 | 515,800 |
| 2026/01/13 | 1,164 | 1,198 | 1,142 | 1,182 | 1,970,000 |
| 2026/01/09 | 1,241 | 1,268 | 1,231 | 1,254 | 489,400 |
| 2026/01/08 | 1,232 | 1,241 | 1,226 | 1,231 | 207,200 |
| 2026/01/07 | 1,212 | 1,235 | 1,206 | 1,233 | 261,500 |
| 2026/01/06 | 1,211 | 1,227 | 1,210 | 1,222 | 236,100 |
| 2026/01/05 | 1,219 | 1,223 | 1,196 | 1,209 | 323,400 |
| 2025/12/30 | 1,229 | 1,234 | 1,217 | 1,224 | 180,800 |
| 2025/12/29 | 1,241 | 1,242 | 1,222 | 1,230 | 209,000 |
| 2025/12/26 | 1,240 | 1,245 | 1,232 | 1,241 | 173,700 |
| 2025/12/25 | 1,223 | 1,244 | 1,220 | 1,243 | 168,400 |
| 2025/12/24 | 1,220 | 1,233 | 1,217 | 1,221 | 227,600 |
| 2025/12/23 | 1,210 | 1,223 | 1,207 | 1,221 | 149,700 |
| 2025/12/22 | 1,223 | 1,225 | 1,200 | 1,210 | 189,100 |
| 2025/12/19 | 1,206 | 1,219 | 1,200 | 1,217 | 216,600 |
| 2025/12/18 | 1,198 | 1,210 | 1,195 | 1,202 | 119,800 |
| 2025/12/17 | 1,213 | 1,217 | 1,190 | 1,198 | 119,800 |
| 2025/12/16 | 1,220 | 1,221 | 1,208 | 1,209 | 153,900 |
| 2025/12/15 | 1,207 | 1,228 | 1,207 | 1,225 | 146,000 |
| 2025/12/12 | 1,197 | 1,217 | 1,197 | 1,205 | 213,000 |
| 2025/12/11 | 1,207 | 1,207 | 1,182 | 1,188 | 205,400 |
| 2025/12/10 | 1,206 | 1,212 | 1,196 | 1,207 | 227,500 |
| 2025/12/09 | 1,200 | 1,216 | 1,188 | 1,208 | 281,700 |
| 2025/12/08 | 1,186 | 1,197 | 1,181 | 1,192 | 219,200 |
| 2025/12/05 | 1,201 | 1,204 | 1,185 | 1,187 | 134,900 |
| 2025/12/04 | 1,190 | 1,208 | 1,189 | 1,204 | 154,300 |
| 2025/12/03 | 1,196 | 1,203 | 1,190 | 1,190 | 250,800 |
| 2025/12/02 | 1,208 | 1,209 | 1,195 | 1,200 | 150,200 |
| 2025/12/01 | 1,217 | 1,223 | 1,203 | 1,209 | 181,100 |
| 2025/11/28 | 1,228 | 1,238 | 1,224 | 1,225 | 279,800 |
| 2025/11/27 | 1,222 | 1,234 | 1,220 | 1,228 | 159,200 |
| 2025/11/26 | 1,204 | 1,218 | 1,204 | 1,218 | 167,000 |
| 2025/11/25 | 1,206 | 1,210 | 1,191 | 1,201 | 238,500 |
| 2025/11/21 | 1,161 | 1,207 | 1,161 | 1,206 | 205,100 |
| 2025/11/20 | 1,167 | 1,172 | 1,157 | 1,157 | 108,100 |
| 2025/11/19 | 1,151 | 1,174 | 1,151 | 1,161 | 182,700 |
| 2025/11/18 | 1,161 | 1,169 | 1,154 | 1,157 | 150,700 |
| 2025/11/17 | 1,177 | 1,179 | 1,141 | 1,168 | 368,900 |
| 2025/11/14 | 1,185 | 1,201 | 1,179 | 1,181 | 262,400 |
| 2025/11/13 | 1,182 | 1,194 | 1,179 | 1,182 | 157,500 |
| 2025/11/12 | 1,162 | 1,185 | 1,158 | 1,179 | 185,900 |
| 2025/11/11 | 1,179 | 1,179 | 1,148 | 1,157 | 198,200 |
| 2025/11/10 | 1,175 | 1,179 | 1,164 | 1,176 | 311,700 |
| 2025/11/07 | 1,152 | 1,162 | 1,144 | 1,160 | 263,200 |
| 2025/11/06 | 1,160 | 1,165 | 1,140 | 1,149 | 309,300 |
| 2025/11/05 | 1,158 | 1,173 | 1,145 | 1,173 | 283,000 |
| 2025/11/04 | 1,167 | 1,183 | 1,157 | 1,162 | 362,300 |
| 2025/10/31 | 1,176 | 1,192 | 1,166 | 1,180 | 235,300 |
| 2025/10/30 | 1,165 | 1,176 | 1,156 | 1,171 | 341,500 |
| 2025/10/29 | 1,208 | 1,211 | 1,162 | 1,164 | 405,500 |
| 2025/10/28 | 1,241 | 1,250 | 1,205 | 1,211 | 356,200 |
| 2025/10/27 | 1,260 | 1,264 | 1,248 | 1,250 | 223,000 |
| 2025/10/24 | 1,230 | 1,255 | 1,220 | 1,243 | 251,500 |
| 2025/10/23 | 1,220 | 1,238 | 1,213 | 1,232 | 224,300 |
| 2025/10/22 | 1,228 | 1,240 | 1,220 | 1,228 | 286,000 |
| 2025/10/21 | 1,228 | 1,248 | 1,208 | 1,239 | 372,700 |
| 2025/10/20 | 1,241 | 1,244 | 1,224 | 1,237 | 257,500 |
| 2025/10/17 | 1,221 | 1,235 | 1,208 | 1,232 | 282,500 |
| 2025/10/16 | 1,265 | 1,269 | 1,215 | 1,221 | 348,500 |
| 2025/10/15 | 1,258 | 1,265 | 1,228 | 1,249 | 453,700 |
| 2025/10/14 | 1,270 | 1,310 | 1,258 | 1,263 | 1,132,700 |
| 2025/10/10 | 1,352 | 1,377 | 1,320 | 1,360 | 711,900 |
| 2025/10/09 | 1,341 | 1,347 | 1,325 | 1,341 | 215,600 |
| 2025/10/08 | 1,354 | 1,364 | 1,339 | 1,341 | 177,900 |
| 2025/10/07 | 1,348 | 1,358 | 1,336 | 1,350 | 240,800 |
| 2025/10/06 | 1,361 | 1,371 | 1,336 | 1,352 | 318,500 |
| 2025/10/03 | 1,308 | 1,323 | 1,289 | 1,323 | 296,300 |
| 2025/10/02 | 1,344 | 1,348 | 1,308 | 1,309 | 221,500 |
| 2025/10/01 | 1,364 | 1,364 | 1,326 | 1,339 | 250,700 |
| 2025/09/30 | 1,392 | 1,392 | 1,365 | 1,374 | 179,900 |
| 2025/09/29 | 1,416 | 1,416 | 1,373 | 1,378 | 276,400 |
| 2025/09/26 | 1,412 | 1,417 | 1,408 | 1,417 | 223,300 |
| 2025/09/25 | 1,415 | 1,418 | 1,404 | 1,418 | 210,400 |
| 2025/09/24 | 1,415 | 1,421 | 1,408 | 1,418 | 183,500 |
| 2025/09/22 | 1,449 | 1,456 | 1,418 | 1,426 | 155,500 |
| 2025/09/19 | 1,457 | 1,458 | 1,424 | 1,437 | 291,000 |
| 2025/09/18 | 1,452 | 1,466 | 1,448 | 1,460 | 161,200 |
| 2025/09/17 | 1,465 | 1,470 | 1,451 | 1,455 | 190,600 |
| 2025/09/16 | 1,441 | 1,484 | 1,439 | 1,484 | 362,100 |
| 2025/09/12 | 1,430 | 1,437 | 1,412 | 1,430 | 239,000 |
| 2025/09/11 | 1,425 | 1,431 | 1,409 | 1,420 | 201,300 |
| 2025/09/10 | 1,422 | 1,445 | 1,420 | 1,434 | 263,900 |
| 2025/09/09 | 1,420 | 1,441 | 1,413 | 1,422 | 295,600 |
| 2025/09/08 | 1,390 | 1,412 | 1,384 | 1,404 | 231,800 |
| 2025/09/05 | 1,375 | 1,396 | 1,357 | 1,395 | 306,000 |
| 2025/09/04 | 1,355 | 1,378 | 1,335 | 1,374 | 326,800 |
| 2025/09/03 | 1,364 | 1,367 | 1,340 | 1,352 | 377,800 |
| 2025/09/02 | 1,379 | 1,390 | 1,352 | 1,362 | 333,100 |
| 2025/09/01 | 1,380 | 1,384 | 1,354 | 1,363 | 443,000 |
| 2025/08/29 | 1,430 | 1,430 | 1,377 | 1,380 | 571,400 |
| 2025/08/28 | 1,426 | 1,460 | 1,402 | 1,441 | 1,639,200 |
| 2025/08/27 | 1,411 | 1,439 | 1,406 | 1,425 | 1,883,200 |
| 2025/08/26 | 1,395 | 1,414 | 1,389 | 1,404 | 723,100 |
| 2025/08/25 | 1,392 | 1,411 | 1,386 | 1,395 | 694,400 |
| 2025/08/22 | 1,401 | 1,425 | 1,390 | 1,413 | 854,000 |
| 2025/08/21 | 1,421 | 1,427 | 1,401 | 1,408 | 414,200 |
| 2025/08/20 | 1,413 | 1,442 | 1,405 | 1,422 | 470,700 |
| 2025/08/19 | 1,402 | 1,429 | 1,397 | 1,427 | 576,800 |
| 2025/08/18 | 1,385 | 1,413 | 1,382 | 1,405 | 548,900 |