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
2016/12/30 1,971 2,015 1,970 1,984 174,700
2016/12/29 2,009 2,009 1,932 1,945 572,500
2016/12/28 2,023 2,057 2,010 2,040 109,100
2016/12/27 2,020 2,043 1,992 2,041 50,000
2016/12/26 2,010 2,048 2,010 2,033 62,900
2016/12/22 2,008 2,041 2,008 2,038 61,200
2016/12/21 2,030 2,047 2,000 2,020 65,800
2016/12/20 1,989 2,025 1,989 2,025 58,500
2016/12/19 1,988 2,000 1,982 1,995 44,200
2016/12/16 1,995 1,995 1,982 1,988 32,100
2016/12/15 1,993 1,993 1,972 1,979 26,500
2016/12/14 1,965 1,996 1,964 1,993 39,500
2016/12/13 1,990 1,999 1,947 1,971 95,300
2016/12/12 2,000 2,002 1,992 2,000 53,400
2016/12/09 2,000 2,002 1,975 2,000 52,400
2016/12/08 2,000 2,004 1,977 2,001 64,000
2016/12/07 1,999 2,005 1,995 2,005 27,600
2016/12/06 2,002 2,007 1,994 2,001 42,200
2016/12/05 2,000 2,018 1,990 2,007 76,800
2016/12/02 2,008 2,026 1,986 2,000 84,800
2016/12/01 2,053 2,053 1,991 2,008 98,600
2016/11/30 2,030 2,054 2,010 2,053 61,000
2016/11/29 1,998 2,033 1,998 2,028 53,600
2016/11/28 1,956 2,008 1,948 1,999 49,200
2016/11/25 2,016 2,016 1,912 1,948 72,600
2016/11/24 1,980 2,036 1,962 2,023 74,000
2016/11/22 1,940 1,975 1,930 1,967 45,700
2016/11/21 1,900 1,967 1,900 1,953 72,800
2016/11/18 1,896 1,900 1,870 1,893 51,000
2016/11/17 1,870 1,895 1,860 1,891 40,000
2016/11/16 1,838 1,889 1,838 1,878 54,000
2016/11/15 1,849 1,849 1,835 1,838 19,400
2016/11/14 1,825 1,850 1,821 1,839 39,900
2016/11/11 1,840 1,843 1,813 1,819 29,300
2016/11/10 1,824 1,843 1,810 1,832 64,800
2016/11/09 1,854 1,854 1,742 1,789 113,500
2016/11/08 1,814 1,858 1,814 1,835 82,500
2016/11/07 1,771 1,822 1,771 1,811 70,000
2016/11/04 1,769 1,790 1,743 1,764 102,900
2016/11/02 1,780 1,794 1,750 1,772 156,200
2016/11/01 1,801 1,824 1,767 1,802 585,500
2016/10/31 1,712 1,722 1,706 1,708 56,500
2016/10/28 1,715 1,716 1,707 1,710 37,100
2016/10/27 1,710 1,714 1,707 1,708 39,400
2016/10/26 1,709 1,718 1,705 1,708 44,200
2016/10/25 1,710 1,716 1,704 1,709 23,900
2016/10/24 1,710 1,719 1,703 1,709 17,600
2016/10/21 1,710 1,715 1,702 1,705 23,700
2016/10/20 1,710 1,714 1,705 1,710 29,900
2016/10/19 1,710 1,728 1,700 1,706 51,100
2016/10/18 1,710 1,719 1,704 1,707 20,700
2016/10/17 1,730 1,738 1,690 1,711 51,700
2016/10/14 1,718 1,784 1,700 1,728 146,700
2016/10/13 1,694 1,709 1,691 1,701 24,500
2016/10/12 1,660 1,689 1,654 1,687 35,300
2016/10/11 1,710 1,735 1,616 1,642 136,000
2016/10/07 1,714 1,740 1,706 1,713 46,500
2016/10/06 1,710 1,719 1,708 1,714 30,200
2016/10/05 1,713 1,714 1,708 1,709 17,900
2016/10/04 1,710 1,723 1,708 1,713 25,600
2016/10/03 1,719 1,719 1,705 1,710 13,700
2016/09/30 1,710 1,719 1,707 1,719 6,900
2016/09/29 1,711 1,721 1,709 1,714 16,100
2016/09/28 1,710 1,714 1,708 1,713 7,300
2016/09/27 1,717 1,719 1,707 1,710 19,700
2016/09/26 1,723 1,723 1,705 1,714 26,400
2016/09/23 1,722 1,722 1,709 1,712 17,900
2016/09/21 1,699 1,734 1,699 1,713 12,900
2016/09/20 1,710 1,710 1,699 1,699 8,900
2016/09/16 1,702 1,708 1,700 1,707 11,200
2016/09/15 1,708 1,719 1,701 1,701 12,700
2016/09/14 1,718 1,719 1,708 1,708 2,900
2016/09/13 1,709 1,722 1,703 1,718 7,600
2016/09/12 1,719 1,719 1,706 1,707 11,500
2016/09/09 1,712 1,720 1,712 1,718 8,200
2016/09/08 1,758 1,759 1,720 1,728 34,800
2016/09/07 1,755 1,761 1,748 1,758 13,100
2016/09/06 1,755 1,756 1,746 1,755 21,600
2016/09/05 1,780 1,781 1,744 1,752 33,400
2016/09/02 1,781 1,784 1,775 1,776 6,400
2016/09/01 1,785 1,791 1,781 1,781 9,900
2016/08/31 1,795 1,796 1,781 1,792 11,700
2016/08/30 1,770 1,794 1,760 1,789 21,500
2016/08/29 1,751 1,764 1,741 1,750 99,300
2016/08/26 1,820 1,825 1,797 1,798 345,400
2016/08/25 1,845 1,850 1,837 1,841 60,400
2016/08/24 1,881 1,884 1,853 1,863 40,600
2016/08/23 1,885 1,888 1,881 1,881 19,000
2016/08/22 1,887 1,891 1,883 1,886 16,200
2016/08/19 1,920 1,921 1,886 1,887 30,400
2016/08/18 1,925 1,932 1,920 1,920 11,500
2016/08/17 1,926 1,931 1,918 1,925 7,000
2016/08/16 1,925 1,928 1,914 1,925 10,200
2016/08/15 1,948 1,948 1,890 1,904 40,900
2016/08/12 1,955 1,966 1,939 1,948 21,000
2016/08/10 1,965 1,965 1,936 1,954 14,600
2016/08/09 1,942 1,957 1,926 1,930 24,600
2016/08/08 1,961 1,969 1,933 1,946 28,700
2016/08/05 2,002 2,002 1,957 1,957 40,900
2016/08/04 2,031 2,031 2,002 2,002 16,200
2016/08/03 2,070 2,071 2,033 2,036 12,300
2016/08/02 2,069 2,073 2,065 2,065 3,300
2016/08/01 2,065 2,069 2,057 2,069 4,600
2016/07/29 2,087 2,087 2,045 2,069 12,400
2016/07/28 2,068 2,080 2,054 2,080 16,700
2016/07/27 2,029 2,052 2,029 2,045 12,200
2016/07/26 2,012 2,029 1,997 2,029 8,000
2016/07/25 2,010 2,022 2,003 2,004 8,100
2016/07/22 2,005 2,015 1,997 2,008 6,800
2016/07/21 1,999 2,025 1,986 2,005 19,800
2016/07/20 1,988 2,016 1,987 2,013 9,500
2016/07/19 1,988 2,016 1,980 1,985 37,200
2016/07/15 2,007 2,016 1,977 1,983 18,000
2016/07/14 1,987 2,003 1,987 2,000 11,900
2016/07/13 2,042 2,055 1,981 1,987 46,400
2016/07/12 2,055 2,063 2,040 2,040 19,300
2016/07/11 2,020 2,022 2,000 2,005 9,300
2016/07/08 2,059 2,075 1,970 1,970 34,300
2016/07/07 2,080 2,100 2,052 2,052 17,300
2016/07/06 2,039 2,050 2,015 2,045 4,300
2016/07/05 2,051 2,055 2,016 2,040 25,100
2016/07/04 2,054 2,087 2,054 2,057 16,400
2016/07/01 2,089 2,102 2,050 2,053 33,800
2016/06/30 2,098 2,139 2,078 2,139 6,600
2016/06/29 2,070 2,070 2,050 2,050 10,800
2016/06/28 2,040 2,092 2,032 2,070 5,300
2016/06/27 2,020 2,067 2,017 2,059 7,500
2016/06/24 2,121 2,135 1,996 2,029 20,700
2016/06/23 2,114 2,117 2,110 2,116 3,900
2016/06/22 2,146 2,146 2,116 2,116 3,900
2016/06/21 2,130 2,161 2,122 2,136 4,000
2016/06/20 2,105 2,148 2,105 2,147 5,400
2016/06/17 2,148 2,200 2,105 2,105 9,800
2016/06/16 2,199 2,199 2,116 2,148 9,400
2016/06/15 2,148 2,207 2,145 2,174 11,400
2016/06/14 2,185 2,212 2,157 2,165 11,000
2016/06/13 2,238 2,245 2,190 2,194 17,500
2016/06/10 2,210 2,210 2,195 2,203 8,000
2016/06/09 2,215 2,215 2,177 2,189 11,400
2016/06/08 2,220 2,230 2,193 2,218 12,800
2016/06/07 2,178 2,199 2,178 2,199 5,500
2016/06/06 2,160 2,182 2,157 2,166 7,800
2016/06/03 2,145 2,169 2,127 2,155 9,600
2016/06/02 2,180 2,199 2,173 2,173 7,900
2016/06/01 2,217 2,230 2,186 2,195 18,500
2016/05/31 2,213 2,218 2,200 2,217 10,000
2016/05/30 2,200 2,210 2,171 2,210 9,800
2016/05/27 2,160 2,177 2,156 2,169 7,200
2016/05/26 2,177 2,189 2,160 2,160 15,000
2016/05/25 2,140 2,170 2,121 2,160 11,500
2016/05/24 2,109 2,147 2,109 2,120 14,400
2016/05/23 2,097 2,149 2,060 2,108 14,300
2016/05/20 2,059 2,104 2,035 2,057 16,600
2016/05/19 2,108 2,116 2,059 2,059 15,500
2016/05/18 2,150 2,155 2,056 2,081 28,200
2016/05/17 2,105 2,156 2,103 2,150 10,700
2016/05/16 2,085 2,109 2,056 2,109 13,400
2016/05/13 2,065 2,096 2,028 2,046 26,700
2016/05/12 2,085 2,108 2,065 2,065 11,500
2016/05/11 2,162 2,162 2,097 2,097 27,900
2016/05/10 2,147 2,147 2,092 2,125 17,500
2016/05/09 2,133 2,150 2,080 2,147 13,000
2016/05/06 2,110 2,146 2,110 2,133 5,000
2016/05/02 2,055 2,154 2,055 2,154 16,900
2016/04/28 2,179 2,200 2,139 2,139 14,800
2016/04/27 2,144 2,194 2,144 2,179 8,100
2016/04/26 2,170 2,213 2,131 2,168 21,400
2016/04/25 2,161 2,175 2,132 2,170 7,200
2016/04/22 2,140 2,166 2,109 2,129 27,300
2016/04/21 2,181 2,248 2,139 2,141 23,400
2016/04/20 2,239 2,278 2,170 2,173 37,400
2016/04/19 2,219 2,330 2,170 2,289 71,400
2016/04/18 2,200 2,211 2,113 2,178 56,800
2016/04/15 2,169 2,195 2,165 2,190 9,400
2016/04/14 2,161 2,179 2,161 2,176 2,400
2016/04/13 2,170 2,212 2,145 2,153 17,500
2016/04/12 2,125 2,249 2,120 2,205 52,600
2016/04/11 2,103 2,145 2,090 2,101 121,800
2016/04/08 1,950 1,950 1,890 1,910 27,200
2016/04/07 1,990 2,052 1,953 1,953 17,200
2016/04/06 2,000 2,020 1,978 1,990 16,100
2016/04/05 2,100 2,106 2,035 2,038 13,000
2016/04/04 2,154 2,154 2,102 2,136 5,200
2016/04/01 2,198 2,199 2,151 2,155 11,800
2016/03/31 2,113 2,152 2,113 2,150 5,900
2016/03/30 2,101 2,148 2,090 2,112 10,100
2016/03/29 2,043 2,100 2,043 2,100 6,400
2016/03/28 2,026 2,050 2,026 2,042 4,800
2016/03/25 2,008 2,050 2,008 2,040 7,000
2016/03/24 1,988 2,026 1,988 2,026 6,900
2016/03/23 2,022 2,026 1,980 1,980 18,000
2016/03/22 2,039 2,039 2,001 2,029 10,300
2016/03/18 2,015 2,030 1,965 1,998 19,900
2016/03/17 2,060 2,070 2,015 2,015 21,200
2016/03/16 2,125 2,126 2,055 2,061 15,600
2016/03/15 2,165 2,170 2,121 2,125 13,100
2016/03/14 2,165 2,199 2,165 2,170 6,300
2016/03/11 2,155 2,176 2,155 2,165 5,900
2016/03/10 2,150 2,163 2,143 2,155 7,200
2016/03/09 2,144 2,156 2,142 2,150 5,500
2016/03/08 2,172 2,178 2,140 2,144 5,400
2016/03/07 2,169 2,195 2,169 2,188 7,300
2016/03/04 2,168 2,179 2,165 2,172 5,700
2016/03/03 2,190 2,197 2,113 2,168 6,300
2016/03/02 2,190 2,193 2,185 2,193 3,200
2016/03/01 2,191 2,200 2,170 2,176 2,200
2016/02/29 2,176 2,215 2,160 2,215 9,000
2016/02/26 2,136 2,176 2,100 2,176 28,600
2016/02/25 2,010 2,130 2,010 2,130 9,600
2016/02/24 1,995 2,044 1,995 2,020 8,000
2016/02/23 2,032 2,056 2,030 2,045 6,500
2016/02/22 1,951 2,038 1,951 2,037 6,900
2016/02/19 1,954 1,967 1,949 1,951 4,500
2016/02/18 1,938 1,986 1,938 1,954 6,800
2016/02/17 1,900 1,933 1,897 1,929 6,300
2016/02/16 1,822 1,927 1,822 1,911 16,400
2016/02/15 1,800 1,900 1,800 1,900 14,100
2016/02/12 1,678 1,751 1,675 1,748 20,200
2016/02/10 2,000 2,000 1,802 1,878 18,300
2016/02/09 2,011 2,011 1,969 1,970 18,000
2016/02/08 2,079 2,079 2,047 2,047 9,900
2016/02/05 2,110 2,110 2,056 2,079 7,900
2016/02/04 2,151 2,158 2,122 2,124 7,600
2016/02/03 2,188 2,188 2,155 2,178 8,500
2016/02/02 2,190 2,202 2,185 2,190 5,500
2016/02/01 2,192 2,223 2,190 2,190 10,000
2016/01/29 2,204 2,207 2,152 2,190 12,300
2016/01/28 2,245 2,245 2,202 2,206 6,800
2016/01/27 2,212 2,245 2,212 2,231 5,800
2016/01/26 2,198 2,252 2,198 2,241 16,000
2016/01/25 2,226 2,260 2,224 2,257 14,300
2016/01/22 2,216 2,241 2,194 2,222 16,300
2016/01/21 2,192 2,297 2,166 2,166 28,700
2016/01/20 2,269 2,314 2,217 2,237 11,800
2016/01/19 2,298 2,330 2,281 2,319 8,600
2016/01/18 2,321 2,348 2,280 2,303 17,900
2016/01/15 2,278 2,397 2,250 2,357 34,100
2016/01/14 2,299 2,299 2,200 2,250 12,900
2016/01/13 2,275 2,331 2,267 2,318 28,300
2016/01/12 2,151 2,328 2,140 2,225 57,600
2016/01/08 2,150 2,189 2,150 2,181 12,200
2016/01/07 2,199 2,205 2,185 2,186 7,300
2016/01/06 2,230 2,230 2,183 2,183 11,800
2016/01/05 2,182 2,239 2,182 2,201 8,200
2016/01/04 2,200 2,242 2,180 2,220 31,200

このページの先頭へ