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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/15 | 1,404 | 1,404 | 1,374 | 1,380 | 417,500 |
| 2025/08/14 | 1,378 | 1,395 | 1,367 | 1,395 | 274,600 |
| 2025/08/13 | 1,379 | 1,399 | 1,358 | 1,388 | 680,400 |
| 2025/08/12 | 1,410 | 1,410 | 1,342 | 1,357 | 976,300 |
| 2025/08/08 | 1,403 | 1,414 | 1,393 | 1,406 | 560,000 |
| 2025/08/07 | 1,400 | 1,420 | 1,391 | 1,407 | 713,700 |
| 2025/08/06 | 1,359 | 1,407 | 1,359 | 1,400 | 806,000 |
| 2025/08/05 | 1,369 | 1,388 | 1,357 | 1,374 | 662,400 |
| 2025/08/04 | 1,364 | 1,378 | 1,348 | 1,349 | 605,400 |
| 2025/08/01 | 1,361 | 1,404 | 1,361 | 1,383 | 753,700 |
| 2025/07/31 | 1,310 | 1,373 | 1,305 | 1,368 | 813,600 |
| 2025/07/30 | 1,308 | 1,321 | 1,300 | 1,311 | 601,700 |
| 2025/07/29 | 1,285 | 1,296 | 1,261 | 1,292 | 770,900 |
| 2025/07/28 | 1,303 | 1,327 | 1,299 | 1,302 | 712,400 |
| 2025/07/25 | 1,342 | 1,354 | 1,300 | 1,302 | 717,200 |
| 2025/07/24 | 1,324 | 1,336 | 1,311 | 1,336 | 411,100 |
| 2025/07/23 | 1,318 | 1,331 | 1,306 | 1,319 | 569,300 |
| 2025/07/22 | 1,309 | 1,332 | 1,302 | 1,308 | 527,200 |
| 2025/07/18 | 1,285 | 1,295 | 1,274 | 1,295 | 355,300 |
| 2025/07/17 | 1,275 | 1,297 | 1,270 | 1,282 | 627,300 |
| 2025/07/16 | 1,262 | 1,281 | 1,257 | 1,267 | 318,900 |
| 2025/07/15 | 1,293 | 1,295 | 1,263 | 1,269 | 446,900 |
| 2025/07/14 | 1,318 | 1,318 | 1,278 | 1,292 | 607,200 |
| 2025/07/11 | 1,300 | 1,358 | 1,289 | 1,318 | 1,602,400 |
| 2025/07/10 | 1,143 | 1,300 | 1,120 | 1,284 | 2,308,000 |
| 2025/07/09 | 1,154 | 1,167 | 1,147 | 1,153 | 335,100 |
| 2025/07/08 | 1,148 | 1,159 | 1,144 | 1,147 | 297,300 |
| 2025/07/07 | 1,144 | 1,153 | 1,138 | 1,140 | 356,800 |
| 2025/07/04 | 1,148 | 1,159 | 1,129 | 1,132 | 270,700 |
| 2025/07/03 | 1,116 | 1,164 | 1,104 | 1,146 | 558,900 |
| 2025/07/02 | 1,137 | 1,160 | 1,121 | 1,121 | 317,100 |
| 2025/07/01 | 1,135 | 1,147 | 1,124 | 1,137 | 355,000 |
| 2025/06/30 | 1,108 | 1,136 | 1,107 | 1,124 | 414,600 |
| 2025/06/27 | 1,126 | 1,131 | 1,098 | 1,105 | 354,500 |
| 2025/06/26 | 1,120 | 1,133 | 1,119 | 1,126 | 231,900 |
| 2025/06/25 | 1,128 | 1,133 | 1,114 | 1,115 | 195,500 |
| 2025/06/24 | 1,111 | 1,126 | 1,106 | 1,123 | 219,400 |
| 2025/06/23 | 1,098 | 1,113 | 1,098 | 1,105 | 238,100 |
| 2025/06/20 | 1,104 | 1,115 | 1,098 | 1,098 | 432,400 |
| 2025/06/19 | 1,104 | 1,112 | 1,100 | 1,107 | 125,200 |
| 2025/06/18 | 1,092 | 1,115 | 1,092 | 1,098 | 202,600 |
| 2025/06/17 | 1,096 | 1,103 | 1,085 | 1,086 | 158,100 |
| 2025/06/16 | 1,095 | 1,099 | 1,083 | 1,085 | 160,300 |
| 2025/06/13 | 1,111 | 1,113 | 1,092 | 1,095 | 184,600 |
| 2025/06/12 | 1,103 | 1,124 | 1,103 | 1,110 | 236,100 |
| 2025/06/11 | 1,111 | 1,119 | 1,104 | 1,106 | 175,200 |
| 2025/06/10 | 1,130 | 1,136 | 1,108 | 1,108 | 264,000 |
| 2025/06/09 | 1,132 | 1,137 | 1,105 | 1,124 | 345,700 |
| 2025/06/06 | 1,137 | 1,141 | 1,115 | 1,130 | 366,100 |
| 2025/06/05 | 1,165 | 1,167 | 1,145 | 1,147 | 196,900 |
| 2025/06/04 | 1,142 | 1,165 | 1,135 | 1,165 | 240,100 |
| 2025/06/03 | 1,128 | 1,171 | 1,128 | 1,149 | 588,800 |
| 2025/06/02 | 1,116 | 1,135 | 1,114 | 1,123 | 446,400 |
| 2025/05/30 | 1,107 | 1,128 | 1,101 | 1,117 | 324,400 |
| 2025/05/29 | 1,075 | 1,114 | 1,075 | 1,107 | 608,000 |
| 2025/05/28 | 1,072 | 1,080 | 1,065 | 1,075 | 257,700 |
| 2025/05/27 | 1,058 | 1,071 | 1,051 | 1,070 | 160,600 |
| 2025/05/26 | 1,038 | 1,057 | 1,037 | 1,056 | 234,400 |
| 2025/05/23 | 1,024 | 1,031 | 1,021 | 1,028 | 123,900 |
| 2025/05/22 | 1,011 | 1,023 | 1,010 | 1,022 | 131,300 |
| 2025/05/21 | 1,025 | 1,027 | 1,010 | 1,011 | 186,900 |
| 2025/05/20 | 1,031 | 1,043 | 1,021 | 1,021 | 256,300 |
| 2025/05/19 | 1,025 | 1,037 | 1,021 | 1,036 | 184,900 |
| 2025/05/16 | 1,010 | 1,022 | 1,005 | 1,021 | 120,200 |
| 2025/05/15 | 1,014 | 1,024 | 1,007 | 1,009 | 161,100 |
| 2025/05/14 | 1,020 | 1,024 | 1,002 | 1,016 | 257,200 |
| 2025/05/13 | 1,031 | 1,034 | 1,021 | 1,022 | 194,800 |
| 2025/05/12 | 1,030 | 1,032 | 1,021 | 1,030 | 149,000 |
| 2025/05/09 | 1,015 | 1,033 | 1,011 | 1,026 | 159,000 |
| 2025/05/08 | 1,015 | 1,019 | 1,000 | 1,017 | 139,300 |
| 2025/05/07 | 1,000 | 1,017 | 997 | 1,012 | 179,100 |
| 2025/05/02 | 1,001 | 1,007 | 994 | 1,000 | 151,100 |
| 2025/05/01 | 1,005 | 1,018 | 1,002 | 1,007 | 156,500 |
| 2025/04/30 | 1,015 | 1,020 | 1,001 | 1,013 | 333,000 |
| 2025/04/28 | 1,001 | 1,008 | 994 | 1,008 | 905,600 |
| 2025/04/25 | 1,013 | 1,019 | 998 | 1,001 | 206,900 |
| 2025/04/24 | 1,030 | 1,036 | 1,023 | 1,023 | 190,100 |
| 2025/04/23 | 1,030 | 1,045 | 1,023 | 1,028 | 275,000 |
| 2025/04/22 | 1,025 | 1,031 | 1,017 | 1,023 | 152,900 |
| 2025/04/21 | 1,010 | 1,025 | 1,010 | 1,025 | 176,800 |
| 2025/04/18 | 994 | 1,023 | 991 | 1,013 | 286,600 |
| 2025/04/17 | 1,000 | 1,011 | 987 | 987 | 282,900 |
| 2025/04/16 | 1,003 | 1,007 | 991 | 1,004 | 209,500 |
| 2025/04/15 | 1,012 | 1,016 | 993 | 993 | 335,600 |
| 2025/04/14 | 994 | 1,022 | 993 | 1,011 | 414,500 |
| 2025/04/11 | 962 | 1,002 | 959 | 997 | 727,600 |
| 2025/04/10 | 1,012 | 1,038 | 921 | 961 | 1,793,100 |
| 2025/04/09 | 984 | 992 | 967 | 977 | 408,800 |
| 2025/04/08 | 980 | 1,005 | 977 | 1,004 | 411,200 |
| 2025/04/07 | 941 | 971 | 929 | 950 | 720,200 |
| 2025/04/04 | 1,005 | 1,016 | 985 | 1,004 | 577,900 |
| 2025/04/03 | 1,025 | 1,034 | 1,016 | 1,026 | 382,400 |
| 2025/04/02 | 1,063 | 1,067 | 1,040 | 1,055 | 342,700 |
| 2025/04/01 | 1,066 | 1,070 | 1,046 | 1,046 | 391,400 |
| 2025/03/31 | 1,079 | 1,079 | 1,045 | 1,055 | 467,600 |
| 2025/03/28 | 1,085 | 1,094 | 1,080 | 1,090 | 203,400 |
| 2025/03/27 | 1,074 | 1,087 | 1,074 | 1,087 | 300,400 |
| 2025/03/26 | 1,065 | 1,082 | 1,061 | 1,074 | 300,600 |
| 2025/03/25 | 1,085 | 1,090 | 1,055 | 1,057 | 259,300 |
| 2025/03/24 | 1,069 | 1,082 | 1,061 | 1,080 | 274,400 |
| 2025/03/21 | 1,057 | 1,077 | 1,057 | 1,072 | 305,000 |
| 2025/03/19 | 1,049 | 1,065 | 1,047 | 1,060 | 379,700 |
| 2025/03/18 | 1,031 | 1,056 | 1,026 | 1,049 | 344,400 |
| 2025/03/17 | 1,018 | 1,030 | 1,012 | 1,024 | 433,400 |
| 2025/03/14 | 1,006 | 1,029 | 1,006 | 1,024 | 395,600 |
| 2025/03/13 | 1,010 | 1,021 | 1,003 | 1,014 | 560,600 |
| 2025/03/12 | 1,014 | 1,024 | 1,004 | 1,020 | 698,200 |
| 2025/03/11 | 1,030 | 1,039 | 1,024 | 1,036 | 470,400 |
| 2025/03/10 | 1,030 | 1,038 | 1,023 | 1,036 | 369,300 |
| 2025/03/07 | 1,027 | 1,036 | 1,009 | 1,034 | 446,300 |
| 2025/03/06 | 1,035 | 1,046 | 1,028 | 1,046 | 435,200 |
| 2025/03/05 | 1,060 | 1,061 | 1,033 | 1,033 | 346,200 |
| 2025/03/04 | 1,052 | 1,059 | 1,038 | 1,052 | 198,100 |
| 2025/03/03 | 1,045 | 1,059 | 1,041 | 1,057 | 240,000 |
| 2025/02/28 | 1,038 | 1,046 | 1,031 | 1,038 | 230,200 |
| 2025/02/27 | 1,031 | 1,043 | 1,027 | 1,037 | 294,200 |
| 2025/02/26 | 1,047 | 1,056 | 1,038 | 1,055 | 331,300 |
| 2025/02/25 | 1,055 | 1,068 | 1,047 | 1,047 | 273,000 |
| 2025/02/21 | 1,073 | 1,083 | 1,064 | 1,064 | 223,500 |
| 2025/02/20 | 1,080 | 1,084 | 1,072 | 1,083 | 249,000 |
| 2025/02/19 | 1,071 | 1,087 | 1,062 | 1,086 | 357,800 |
| 2025/02/18 | 1,111 | 1,111 | 1,068 | 1,074 | 562,100 |
| 2025/02/17 | 1,117 | 1,166 | 1,109 | 1,124 | 776,600 |
| 2025/02/14 | 1,110 | 1,114 | 1,106 | 1,106 | 215,700 |
| 2025/02/13 | 1,102 | 1,112 | 1,087 | 1,111 | 262,200 |
| 2025/02/12 | 1,124 | 1,125 | 1,101 | 1,103 | 354,900 |
| 2025/02/10 | 1,112 | 1,125 | 1,105 | 1,125 | 221,800 |
| 2025/02/07 | 1,110 | 1,122 | 1,104 | 1,112 | 283,400 |
| 2025/02/06 | 1,080 | 1,098 | 1,079 | 1,095 | 249,100 |
| 2025/02/05 | 1,075 | 1,087 | 1,069 | 1,070 | 223,100 |
| 2025/02/04 | 1,095 | 1,104 | 1,070 | 1,070 | 318,000 |
| 2025/02/03 | 1,060 | 1,104 | 1,050 | 1,073 | 422,100 |
| 2025/01/31 | 1,075 | 1,078 | 1,057 | 1,067 | 356,900 |
| 2025/01/30 | 1,037 | 1,070 | 1,026 | 1,069 | 480,900 |
| 2025/01/29 | 1,040 | 1,053 | 1,036 | 1,041 | 284,200 |
| 2025/01/28 | 1,040 | 1,048 | 1,038 | 1,043 | 390,000 |
| 2025/01/27 | 1,050 | 1,054 | 1,030 | 1,038 | 505,500 |
| 2025/01/24 | 1,051 | 1,065 | 1,048 | 1,048 | 369,000 |
| 2025/01/23 | 1,034 | 1,050 | 1,032 | 1,048 | 355,600 |
| 2025/01/22 | 1,042 | 1,046 | 1,033 | 1,042 | 437,000 |
| 2025/01/21 | 1,051 | 1,055 | 1,035 | 1,047 | 362,200 |
| 2025/01/20 | 1,045 | 1,051 | 1,037 | 1,044 | 368,900 |
| 2025/01/17 | 1,056 | 1,063 | 1,034 | 1,050 | 257,700 |
| 2025/01/16 | 1,050 | 1,073 | 1,046 | 1,066 | 409,400 |
| 2025/01/15 | 1,053 | 1,064 | 1,041 | 1,059 | 407,500 |
| 2025/01/14 | 1,091 | 1,102 | 1,042 | 1,051 | 705,800 |
| 2025/01/10 | 1,060 | 1,104 | 1,030 | 1,088 | 1,218,800 |
| 2025/01/09 | 1,061 | 1,078 | 1,055 | 1,061 | 289,100 |
| 2025/01/08 | 1,111 | 1,112 | 1,071 | 1,071 | 406,500 |
| 2025/01/07 | 1,100 | 1,123 | 1,099 | 1,119 | 326,600 |
| 2025/01/06 | 1,134 | 1,137 | 1,097 | 1,097 | 358,800 |
| 2024/12/30 | 1,127 | 1,139 | 1,127 | 1,131 | 318,000 |
| 2024/12/27 | 1,132 | 1,137 | 1,121 | 1,127 | 219,300 |
| 2024/12/26 | 1,110 | 1,125 | 1,093 | 1,124 | 274,000 |
| 2024/12/25 | 1,143 | 1,145 | 1,102 | 1,116 | 276,500 |
| 2024/12/24 | 1,155 | 1,157 | 1,139 | 1,140 | 211,200 |
| 2024/12/23 | 1,158 | 1,162 | 1,152 | 1,155 | 224,900 |
| 2024/12/20 | 1,150 | 1,162 | 1,148 | 1,149 | 208,600 |
| 2024/12/19 | 1,148 | 1,156 | 1,142 | 1,148 | 196,900 |
| 2024/12/18 | 1,174 | 1,176 | 1,157 | 1,157 | 168,600 |
| 2024/12/17 | 1,158 | 1,171 | 1,156 | 1,165 | 193,100 |
| 2024/12/16 | 1,180 | 1,185 | 1,160 | 1,161 | 236,000 |
| 2024/12/13 | 1,155 | 1,180 | 1,155 | 1,177 | 208,500 |
| 2024/12/12 | 1,172 | 1,175 | 1,160 | 1,160 | 164,800 |
| 2024/12/11 | 1,166 | 1,174 | 1,160 | 1,169 | 143,600 |
| 2024/12/10 | 1,169 | 1,174 | 1,154 | 1,166 | 203,700 |
| 2024/12/09 | 1,175 | 1,178 | 1,153 | 1,155 | 237,400 |
| 2024/12/06 | 1,170 | 1,179 | 1,168 | 1,174 | 188,900 |
| 2024/12/05 | 1,165 | 1,174 | 1,156 | 1,167 | 250,700 |
| 2024/12/04 | 1,160 | 1,166 | 1,154 | 1,163 | 184,900 |
| 2024/12/03 | 1,138 | 1,190 | 1,138 | 1,166 | 392,100 |
| 2024/12/02 | 1,135 | 1,141 | 1,127 | 1,133 | 194,300 |
| 2024/11/29 | 1,125 | 1,140 | 1,122 | 1,134 | 271,300 |
| 2024/11/28 | 1,117 | 1,123 | 1,106 | 1,122 | 277,800 |
| 2024/11/27 | 1,140 | 1,147 | 1,113 | 1,116 | 290,800 |
| 2024/11/26 | 1,142 | 1,147 | 1,132 | 1,140 | 304,800 |
| 2024/11/25 | 1,159 | 1,169 | 1,139 | 1,139 | 377,000 |
| 2024/11/22 | 1,137 | 1,158 | 1,129 | 1,149 | 362,600 |
| 2024/11/21 | 1,180 | 1,188 | 1,144 | 1,145 | 395,100 |
| 2024/11/20 | 1,175 | 1,188 | 1,175 | 1,178 | 254,400 |
| 2024/11/19 | 1,173 | 1,187 | 1,172 | 1,176 | 178,100 |
| 2024/11/18 | 1,166 | 1,191 | 1,160 | 1,177 | 305,000 |
| 2024/11/15 | 1,199 | 1,199 | 1,176 | 1,176 | 229,000 |
| 2024/11/14 | 1,200 | 1,203 | 1,190 | 1,190 | 343,700 |
| 2024/11/13 | 1,203 | 1,212 | 1,197 | 1,206 | 337,100 |
| 2024/11/12 | 1,199 | 1,206 | 1,190 | 1,200 | 411,200 |
| 2024/11/11 | 1,200 | 1,210 | 1,197 | 1,210 | 282,700 |
| 2024/11/08 | 1,200 | 1,205 | 1,190 | 1,201 | 273,500 |
| 2024/11/07 | 1,200 | 1,209 | 1,190 | 1,194 | 332,300 |
| 2024/11/06 | 1,218 | 1,224 | 1,189 | 1,189 | 444,000 |