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
2012/12/28 2,012 2,020 2,011 2,018 10,800
2012/12/27 2,040 2,041 2,009 2,018 16,400
2012/12/26 2,023 2,043 2,015 2,031 7,200
2012/12/25 2,030 2,045 2,006 2,023 27,300
2012/12/21 2,040 2,055 2,036 2,055 11,500
2012/12/20 2,061 2,079 2,035 2,048 15,600
2012/12/19 2,060 2,064 2,040 2,055 14,500
2012/12/18 2,053 2,087 2,045 2,060 15,200
2012/12/17 2,061 2,081 2,052 2,052 16,100
2012/12/14 2,070 2,078 2,053 2,058 7,100
2012/12/13 2,100 2,100 2,051 2,052 25,600
2012/12/12 2,090 2,092 2,070 2,072 18,000
2012/12/11 2,094 2,094 2,071 2,073 11,800
2012/12/10 2,095 2,120 2,091 2,105 11,300
2012/12/07 2,158 2,158 2,086 2,119 22,700
2012/12/06 2,118 2,190 2,118 2,165 33,200
2012/12/05 2,110 2,110 2,085 2,101 9,400
2012/12/04 2,095 2,103 2,080 2,097 7,300
2012/12/03 2,128 2,130 2,060 2,064 18,200
2012/11/30 2,130 2,140 2,102 2,113 15,800
2012/11/29 2,120 2,126 2,108 2,121 18,700
2012/11/28 2,084 2,098 2,084 2,093 13,000
2012/11/27 2,049 2,089 2,049 2,070 9,200
2012/11/26 2,075 2,080 2,042 2,046 14,800
2012/11/22 2,108 2,108 2,054 2,065 26,900
2012/11/21 2,120 2,122 2,095 2,107 10,700
2012/11/20 2,100 2,128 2,093 2,120 6,200
2012/11/19 2,105 2,120 2,084 2,114 11,500
2012/11/16 2,127 2,158 2,069 2,105 27,100
2012/11/15 2,101 2,138 2,101 2,123 12,500
2012/11/14 2,045 2,088 2,035 2,088 16,100
2012/11/13 2,050 2,081 2,041 2,050 11,000
2012/11/12 2,098 2,098 2,051 2,051 19,700
2012/11/09 2,045 2,085 2,045 2,068 12,300
2012/11/08 2,070 2,106 2,046 2,064 22,500
2012/11/07 2,137 2,137 2,091 2,095 20,600
2012/11/06 2,181 2,184 2,123 2,137 19,100
2012/11/05 2,200 2,200 2,170 2,181 12,500
2012/11/02 2,159 2,188 2,158 2,174 21,700
2012/11/01 2,195 2,207 2,166 2,179 21,300
2012/10/31 2,230 2,230 2,175 2,190 16,500
2012/10/30 2,244 2,260 2,222 2,231 17,000
2012/10/29 2,270 2,290 2,244 2,244 14,700
2012/10/26 2,271 2,275 2,204 2,268 12,100
2012/10/25 2,301 2,320 2,285 2,290 16,500
2012/10/24 2,240 2,331 2,235 2,310 22,400
2012/10/23 2,310 2,312 2,250 2,264 38,100
2012/10/22 2,180 2,301 2,153 2,300 49,700
2012/10/19 2,200 2,215 2,143 2,190 21,300
2012/10/18 2,194 2,202 2,188 2,196 22,400
2012/10/17 2,239 2,264 2,160 2,193 41,500
2012/10/16 2,283 2,283 2,245 2,267 19,000
2012/10/15 2,338 2,338 2,215 2,300 15,100
2012/10/12 2,348 2,380 2,326 2,340 26,100
2012/10/11 2,252 2,345 2,252 2,338 32,700
2012/10/10 2,316 2,355 2,260 2,346 25,800
2012/10/09 2,266 2,317 2,266 2,307 18,300
2012/10/05 2,208 2,295 2,200 2,265 10,600
2012/10/04 2,237 2,260 2,200 2,212 4,800
2012/10/03 2,260 2,260 2,216 2,237 5,900
2012/10/02 2,249 2,259 2,230 2,256 3,000
2012/10/01 2,280 2,282 2,254 2,260 5,900
2012/09/28 2,270 2,270 2,256 2,268 6,400
2012/09/27 2,186 2,269 2,186 2,268 8,400
2012/09/26 2,114 2,280 2,114 2,280 13,800
2012/09/25 2,187 2,195 2,174 2,190 7,500
2012/09/24 2,170 2,191 2,154 2,188 10,800
2012/09/21 2,190 2,190 2,160 2,185 8,300
2012/09/20 2,180 2,215 2,180 2,191 9,200
2012/09/19 2,160 2,183 2,160 2,182 14,000
2012/09/18 2,183 2,186 2,167 2,175 8,900
2012/09/14 2,165 2,184 2,150 2,183 14,000
2012/09/13 2,065 2,148 2,064 2,148 21,000
2012/09/12 2,040 2,063 2,035 2,063 12,100
2012/09/11 2,012 2,048 2,012 2,046 8,800
2012/09/10 2,007 2,044 1,983 2,044 16,000
2012/09/07 2,020 2,020 1,991 1,998 13,300
2012/09/06 2,050 2,050 1,991 1,991 22,200
2012/09/05 2,091 2,098 2,056 2,056 11,800
2012/09/04 2,150 2,165 2,101 2,101 15,700
2012/09/03 2,240 2,240 2,180 2,180 19,300
2012/08/31 2,239 2,240 2,212 2,234 11,900
2012/08/30 2,250 2,250 2,221 2,241 6,800
2012/08/29 2,249 2,250 2,210 2,248 22,500
2012/08/28 2,280 2,300 2,277 2,300 18,100
2012/08/27 2,284 2,295 2,280 2,280 15,000
2012/08/24 2,279 2,284 2,257 2,284 7,600
2012/08/23 2,288 2,295 2,267 2,285 10,800
2012/08/22 2,300 2,300 2,284 2,298 5,700
2012/08/21 2,279 2,299 2,279 2,299 8,100
2012/08/20 2,280 2,282 2,272 2,280 4,500
2012/08/17 2,291 2,291 2,257 2,283 11,400
2012/08/16 2,290 2,297 2,275 2,291 9,100
2012/08/15 2,310 2,310 2,281 2,305 8,400
2012/08/14 2,319 2,321 2,300 2,315 6,500
2012/08/13 2,319 2,341 2,295 2,319 7,800
2012/08/10 2,246 2,299 2,240 2,295 17,000
2012/08/09 2,300 2,300 2,251 2,270 18,300
2012/08/08 2,310 2,310 2,282 2,284 9,600
2012/08/07 2,292 2,307 2,280 2,300 18,800
2012/08/06 2,307 2,310 2,300 2,303 11,400
2012/08/03 2,350 2,350 2,321 2,321 6,700
2012/08/02 2,349 2,365 2,349 2,350 6,000
2012/08/01 2,365 2,365 2,348 2,351 4,800
2012/07/31 2,399 2,399 2,375 2,379 3,400
2012/07/30 2,405 2,405 2,370 2,395 7,100
2012/07/27 2,381 2,396 2,355 2,377 7,600
2012/07/26 2,364 2,372 2,351 2,372 5,400
2012/07/25 2,335 2,370 2,312 2,353 7,200
2012/07/24 2,335 2,376 2,315 2,370 8,100
2012/07/23 2,462 2,462 2,382 2,400 15,300
2012/07/20 2,505 2,510 2,450 2,462 13,800
2012/07/19 2,449 2,515 2,449 2,505 30,800
2012/07/18 2,420 2,460 2,420 2,420 15,100
2012/07/17 2,418 2,445 2,402 2,412 13,700
2012/07/13 2,335 2,418 2,335 2,418 14,400
2012/07/12 2,406 2,440 2,380 2,385 13,600
2012/07/11 2,300 2,485 2,288 2,450 69,500
2012/07/10 2,250 2,298 2,250 2,288 11,300
2012/07/09 2,261 2,268 2,251 2,251 6,400
2012/07/06 2,285 2,291 2,257 2,258 14,800
2012/07/05 2,299 2,300 2,285 2,291 8,900
2012/07/04 2,264 2,300 2,254 2,270 14,400
2012/07/03 2,319 2,319 2,249 2,265 34,100
2012/07/02 2,385 2,400 2,302 2,321 23,000
2012/06/29 2,350 2,388 2,350 2,372 23,500
2012/06/28 2,335 2,350 2,312 2,350 14,200
2012/06/27 2,300 2,307 2,290 2,303 15,200
2012/06/26 2,278 2,310 2,278 2,299 10,200
2012/06/25 2,267 2,300 2,267 2,274 9,700
2012/06/22 2,285 2,310 2,267 2,267 10,200
2012/06/21 2,260 2,298 2,259 2,295 14,400
2012/06/20 2,259 2,268 2,248 2,249 18,400
2012/06/19 2,274 2,290 2,252 2,258 8,900
2012/06/18 2,273 2,287 2,259 2,274 16,200
2012/06/15 2,340 2,340 2,273 2,273 7,500
2012/06/14 2,367 2,367 2,321 2,349 3,400
2012/06/13 2,388 2,388 2,310 2,320 2,500
2012/06/12 2,370 2,370 2,346 2,346 3,100
2012/06/11 2,409 2,409 2,356 2,370 6,000
2012/06/08 2,324 2,340 2,291 2,309 5,400
2012/06/07 2,311 2,311 2,286 2,303 5,600
2012/06/06 2,269 2,270 2,215 2,261 21,500
2012/06/05 2,250 2,265 2,250 2,260 8,200
2012/06/04 2,340 2,340 2,226 2,240 14,200
2012/06/01 2,380 2,380 2,260 2,291 10,900
2012/05/31 2,267 2,380 2,260 2,380 15,300
2012/05/30 2,274 2,274 2,235 2,269 10,100
2012/05/29 2,180 2,266 2,180 2,262 10,600
2012/05/28 2,235 2,259 2,199 2,202 10,100
2012/05/25 2,264 2,304 2,223 2,260 9,600
2012/05/24 2,347 2,349 2,200 2,265 28,700
2012/05/23 2,370 2,390 2,340 2,347 13,100
2012/05/22 2,321 2,370 2,321 2,370 8,100
2012/05/21 2,319 2,319 2,272 2,313 14,900
2012/05/18 2,340 2,354 2,290 2,322 17,900
2012/05/17 2,332 2,388 2,310 2,360 17,700
2012/05/16 2,305 2,393 2,305 2,375 21,400
2012/05/15 2,320 2,384 2,225 2,348 90,400
2012/05/14 2,450 2,498 2,446 2,446 32,300
2012/05/11 2,688 2,700 2,391 2,459 71,500
2012/05/10 2,630 2,687 2,601 2,687 37,200
2012/05/09 2,651 2,704 2,601 2,618 64,400
2012/05/08 2,533 2,660 2,521 2,601 47,300
2012/05/07 2,500 2,536 2,473 2,501 17,100
2012/05/02 2,579 2,590 2,557 2,570 21,800
2012/05/01 2,500 2,592 2,468 2,542 35,400
2012/04/27 2,440 2,490 2,435 2,490 13,200
2012/04/26 2,436 2,440 2,400 2,435 15,700
2012/04/25 2,400 2,480 2,400 2,436 23,800
2012/04/24 2,365 2,402 2,365 2,386 23,600
2012/04/23 2,410 2,448 2,361 2,425 23,500
2012/04/20 2,425 2,433 2,370 2,433 31,200
2012/04/19 2,488 2,490 2,359 2,446 38,700
2012/04/18 2,469 2,510 2,450 2,456 36,900
2012/04/17 2,500 2,549 2,375 2,422 38,900
2012/04/16 2,448 2,499 2,420 2,499 51,500
2012/04/13 2,400 2,447 2,375 2,410 41,000
2012/04/12 2,328 2,360 2,280 2,350 30,500
2012/04/11 2,266 2,315 2,163 2,295 73,800
2012/04/10 2,355 2,386 2,340 2,383 41,100
2012/04/09 2,256 2,370 2,248 2,324 47,000
2012/04/06 2,250 2,269 2,190 2,258 28,300
2012/04/05 2,150 2,250 2,148 2,225 54,600
2012/04/04 2,115 2,240 2,115 2,225 45,200
2012/04/03 2,130 2,130 2,080 2,120 17,300
2012/04/02 2,171 2,190 2,117 2,159 26,900
2012/03/30 2,000 2,186 2,000 2,170 70,800
2012/03/29 1,986 2,006 1,986 2,006 21,300
2012/03/28 1,944 1,969 1,925 1,969 13,800
2012/03/27 1,902 1,939 1,902 1,911 18,000
2012/03/26 1,971 1,992 1,917 1,917 26,600
2012/03/23 1,996 2,001 1,955 1,960 25,600
2012/03/22 1,938 2,020 1,935 2,013 32,400
2012/03/21 1,933 1,935 1,915 1,930 17,700
2012/03/19 1,935 1,935 1,880 1,893 24,900
2012/03/16 1,910 1,925 1,900 1,919 27,600
2012/03/15 1,960 1,979 1,881 1,890 50,500
2012/03/14 2,005 2,005 1,960 1,998 27,500
2012/03/13 1,900 2,050 1,900 2,005 105,500
2012/03/12 1,875 1,880 1,847 1,850 19,000
2012/03/09 1,871 1,890 1,858 1,869 16,200
2012/03/08 1,857 1,865 1,857 1,865 5,000
2012/03/07 1,862 1,868 1,857 1,862 5,000
2012/03/06 1,870 1,870 1,855 1,865 2,000
2012/03/05 1,865 1,870 1,857 1,861 9,100
2012/03/02 1,860 1,866 1,850 1,850 13,100
2012/03/01 1,864 1,869 1,855 1,856 14,600
2012/02/29 1,851 1,860 1,850 1,850 8,200
2012/02/28 1,846 1,860 1,829 1,846 11,700
2012/02/27 1,845 1,864 1,841 1,850 10,600
2012/02/24 1,864 1,874 1,840 1,850 12,000
2012/02/23 1,821 1,875 1,820 1,864 11,100
2012/02/22 1,813 1,841 1,813 1,841 6,400
2012/02/21 1,802 1,818 1,793 1,808 10,000
2012/02/20 1,859 1,860 1,815 1,815 33,400
2012/02/17 1,862 1,878 1,856 1,859 9,000
2012/02/16 1,898 1,898 1,862 1,862 7,500
2012/02/15 1,895 1,904 1,864 1,865 12,500
2012/02/14 1,881 1,890 1,874 1,874 5,500
2012/02/13 1,861 1,897 1,861 1,871 6,900
2012/02/10 1,880 1,902 1,872 1,872 18,300
2012/02/09 1,930 1,934 1,890 1,915 10,900
2012/02/08 1,864 1,933 1,863 1,932 12,400
2012/02/07 1,865 1,886 1,848 1,864 4,800
2012/02/06 1,860 1,870 1,848 1,865 4,700
2012/02/03 1,863 1,875 1,852 1,860 5,400
2012/02/02 1,864 1,875 1,859 1,867 5,900
2012/02/01 1,865 1,892 1,856 1,864 9,500
2012/01/31 1,893 1,895 1,868 1,895 9,300
2012/01/30 1,860 1,874 1,860 1,866 2,100
2012/01/27 1,872 1,877 1,847 1,861 5,200
2012/01/26 1,896 1,897 1,872 1,872 8,400
2012/01/25 1,875 1,893 1,850 1,893 25,200
2012/01/24 1,870 1,870 1,842 1,868 8,900
2012/01/23 1,862 1,885 1,813 1,830 14,600
2012/01/20 1,870 1,870 1,815 1,862 20,700
2012/01/19 1,900 1,900 1,853 1,869 9,100
2012/01/18 1,860 1,890 1,851 1,887 10,000
2012/01/17 1,863 1,882 1,860 1,869 3,700
2012/01/16 1,905 1,905 1,860 1,862 3,600
2012/01/13 1,900 1,914 1,875 1,902 6,800
2012/01/12 1,911 1,914 1,878 1,914 7,900
2012/01/11 1,929 1,929 1,895 1,926 7,700
2012/01/10 1,930 1,930 1,906 1,928 8,200
2012/01/06 1,905 1,955 1,905 1,930 11,600
2012/01/05 1,971 1,971 1,896 1,932 12,400
2012/01/04 1,975 1,978 1,960 1,974 16,500

このページの先頭へ