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
2020/12/30 448 450 438 444 317,800
2020/12/29 432 444 432 444 312,400
2020/12/28 440 440 428 433 370,200
2020/12/25 432 443 432 440 240,800
2020/12/24 432 438 430 433 328,200
2020/12/23 421 430 421 427 267,500
2020/12/22 432 432 419 423 439,400
2020/12/21 432 437 428 434 331,700
2020/12/18 432 447 428 439 662,000
2020/12/17 470 470 433 434 1,033,100
2020/12/16 480 484 467 472 404,600
2020/12/15 460 479 454 472 769,000
2020/12/14 452 463 452 458 348,900
2020/12/11 463 464 449 455 353,800
2020/12/10 463 465 456 463 405,800
2020/12/09 450 463 448 463 425,800
2020/12/08 439 456 436 456 518,900
2020/12/07 456 466 435 441 628,500
2020/12/04 438 469 436 452 1,596,600
2020/12/03 416 438 413 436 1,194,100
2020/12/02 398 421 396 416 1,010,100
2020/12/01 393 401 387 398 663,800
2020/11/30 409 409 394 397 641,100
2020/11/27 400 409 398 408 940,600
2020/11/26 402 408 400 403 568,400
2020/11/25 425 433 408 409 773,400
2020/11/24 406 423 401 423 1,032,700
2020/11/20 396 401 390 401 522,300
2020/11/19 403 404 395 401 894,400
2020/11/18 418 422 409 411 470,300
2020/11/17 417 428 410 424 912,200
2020/11/16 398 411 395 409 660,800
2020/11/13 400 406 389 391 934,900
2020/11/12 421 421 404 408 903,100
2020/11/11 440 456 427 432 984,100
2020/11/10 430 442 421 442 2,343,700
2020/11/09 396 399 381 387 549,300
2020/11/06 400 402 388 392 776,800
2020/11/05 397 404 389 402 781,200
2020/11/04 405 406 396 404 568,000
2020/11/02 390 403 390 402 535,000
2020/10/30 402 406 386 390 957,600
2020/10/29 409 416 403 408 895,300
2020/10/28 445 445 408 422 1,871,100
2020/10/27 449 454 436 451 662,300
2020/10/26 480 483 464 465 528,000
2020/10/23 467 480 452 478 867,600
2020/10/22 480 485 454 459 1,009,200
2020/10/21 458 482 456 480 1,215,500
2020/10/20 447 465 446 460 1,246,300
2020/10/19 426 447 425 444 844,100
2020/10/16 427 441 420 429 1,226,100
2020/10/15 444 450 422 426 1,938,800
2020/10/14 425 434 411 423 1,432,000
2020/10/13 422 427 402 404 1,271,400
2020/10/12 435 436 424 430 456,000
2020/10/09 436 437 427 433 389,100
2020/10/08 441 441 433 436 373,700
2020/10/07 437 440 430 439 401,500
2020/10/06 446 449 436 443 396,500
2020/10/05 435 447 429 445 517,200
2020/10/02 433 442 424 428 527,800
2020/09/30 436 437 426 430 490,300
2020/09/29 437 444 433 439 398,400
2020/09/28 429 440 427 437 423,200
2020/09/25 415 431 415 427 586,400
2020/09/24 430 430 414 417 565,000
2020/09/23 447 449 431 433 489,600
2020/09/18 457 462 450 450 543,800
2020/09/17 457 467 451 452 697,900
2020/09/16 454 464 448 449 684,500
2020/09/15 452 456 443 451 498,200
2020/09/14 449 456 443 447 550,800
2020/09/11 443 448 435 448 504,900
2020/09/10 448 448 435 443 482,600
2020/09/09 455 455 437 441 674,300
2020/09/08 440 453 440 452 689,000
2020/09/07 430 441 426 436 633,500
2020/09/04 419 433 417 425 583,700
2020/09/03 439 441 427 433 576,800
2020/09/02 466 466 437 441 844,800
2020/09/01 458 463 448 458 736,500
2020/08/31 442 468 442 458 1,186,000
2020/08/28 432 454 428 434 2,273,700
2020/08/27 453 454 428 431 1,989,300
2020/08/26 444 455 433 453 766,600
2020/08/25 437 456 437 449 1,210,200
2020/08/24 438 441 425 429 592,100
2020/08/21 425 438 423 433 775,400
2020/08/20 418 424 416 418 464,700
2020/08/19 412 423 406 423 496,300
2020/08/18 426 428 411 413 713,800
2020/08/17 417 430 414 427 846,600
2020/08/14 408 419 405 417 677,600
2020/08/13 415 420 402 408 605,000
2020/08/12 394 408 389 408 765,900
2020/08/11 384 398 382 395 1,277,900
2020/08/07 359 378 357 371 1,105,700
2020/08/06 365 365 352 356 641,400
2020/08/05 360 365 348 365 588,300
2020/08/04 339 363 335 363 1,029,500
2020/08/03 328 340 327 333 847,200
2020/07/31 350 354 330 332 1,536,400
2020/07/30 379 382 354 359 1,136,100
2020/07/29 390 391 372 377 954,200
2020/07/28 406 407 388 393 658,300
2020/07/27 390 406 384 404 571,400
2020/07/22 383 394 380 393 985,300
2020/07/21 405 406 382 385 1,851,800
2020/07/20 430 433 407 417 1,331,200
2020/07/17 425 431 417 429 696,200
2020/07/16 420 440 419 426 1,116,500
2020/07/15 402 423 397 420 1,125,600
2020/07/14 389 396 376 396 820,100
2020/07/13 388 402 384 388 1,501,700
2020/07/10 379 382 368 374 782,300
2020/07/09 400 403 377 381 858,100
2020/07/08 405 407 397 399 555,000
2020/07/07 403 410 396 408 468,500
2020/07/06 389 405 388 404 747,900
2020/07/03 398 405 379 388 941,100
2020/07/02 411 418 394 399 1,041,700
2020/07/01 415 420 410 411 538,400
2020/06/30 405 422 405 416 795,200
2020/06/29 418 423 403 403 1,055,100
2020/06/26 440 442 415 429 912,100
2020/06/25 435 442 423 439 1,135,900
2020/06/24 458 460 443 447 716,800
2020/06/23 461 468 453 458 684,300
2020/06/22 456 458 448 454 495,500
2020/06/19 453 461 447 460 637,800
2020/06/18 454 459 447 452 650,600
2020/06/17 471 476 459 462 781,500
2020/06/16 458 478 458 478 990,700
2020/06/15 488 488 440 441 1,617,000
2020/06/12 480 494 467 489 1,462,100
2020/06/11 525 533 501 505 1,641,900
2020/06/10 525 526 515 521 657,500
2020/06/09 530 536 517 526 771,100
2020/06/08 537 539 516 529 848,800
2020/06/05 522 527 513 527 529,000
2020/06/04 531 534 510 521 981,900
2020/06/03 549 554 522 532 1,148,300
2020/06/02 541 552 535 544 1,001,800
2020/06/01 544 557 528 537 1,308,400
2020/05/29 526 547 517 537 1,225,400
2020/05/28 560 563 528 530 1,646,900
2020/05/27 575 588 546 553 2,947,400
2020/05/26 513 565 512 545 3,839,500
2020/05/25 481 497 476 496 1,042,900
2020/05/22 486 487 467 475 578,800
2020/05/21 489 491 478 484 595,200
2020/05/20 485 493 473 490 667,900
2020/05/19 485 495 467 492 1,163,000
2020/05/18 465 472 455 465 640,300
2020/05/15 465 476 447 462 778,500
2020/05/14 485 490 455 460 1,329,000
2020/05/13 492 505 487 492 1,004,000
2020/05/12 512 512 485 502 1,376,500
2020/05/11 486 513 486 505 2,039,200
2020/05/08 452 469 447 467 1,367,000
2020/05/07 437 454 423 436 1,111,200
2020/05/01 470 470 434 444 1,346,400
2020/04/30 472 483 464 472 1,526,300
2020/04/28 422 450 412 450 1,525,400
2020/04/27 404 422 396 420 707,800
2020/04/24 407 412 399 405 362,300
2020/04/23 402 410 396 410 479,300
2020/04/22 411 414 396 399 750,700
2020/04/21 427 432 407 418 1,113,500
2020/04/20 404 441 392 427 1,610,400
2020/04/17 400 416 397 412 1,111,600
2020/04/16 377 396 375 394 832,200
2020/04/15 411 420 378 382 1,797,200
2020/04/14 384 408 368 405 2,454,400
2020/04/13 376 404 370 377 2,811,800
2020/04/10 396 397 355 360 1,935,300
2020/04/09 366 385 362 380 1,593,400
2020/04/08 343 356 320 352 1,271,900
2020/04/07 327 350 321 339 1,982,700
2020/04/06 301 320 293 319 1,157,900
2020/04/03 326 332 300 304 1,147,000
2020/04/02 325 336 318 331 1,181,100
2020/04/01 359 363 336 339 1,111,600
2020/03/31 356 378 350 367 931,700
2020/03/30 370 380 357 364 1,336,300
2020/03/27 404 410 379 391 1,004,700
2020/03/26 406 409 385 393 1,002,000
2020/03/25 436 440 401 414 1,113,200
2020/03/24 377 388 369 387 875,000
2020/03/23 330 357 330 353 1,073,400
2020/03/19 355 360 323 332 1,141,800
2020/03/18 363 378 348 348 1,081,800
2020/03/17 336 369 332 367 1,446,800
2020/03/16 368 384 358 360 1,057,500
2020/03/13 352 380 339 367 1,368,200
2020/03/12 410 425 397 400 1,067,100
2020/03/11 433 455 424 426 1,261,000
2020/03/10 426 438 406 436 1,535,700
2020/03/09 450 465 430 436 1,200,700
2020/03/06 495 497 461 473 1,518,900
2020/03/05 522 533 509 514 1,152,200
2020/03/04 523 530 508 524 1,456,400
2020/03/03 569 582 525 532 1,974,100
2020/03/02 561 563 534 552 3,162,700
2020/02/28 603 609 556 563 1,966,600
2020/02/27 615 647 591 601 2,356,800
2020/02/27 1 -> 2.11 分割
2020/02/26 1,434 1,463 1,396 1,426 1,290,257
2020/02/25 1,410 1,460 1,395 1,447 862,972
2020/02/21 1,509 1,516 1,465 1,466 704,840
2020/02/20 1,511 1,512 1,484 1,493 501,600
2020/02/19 1,505 1,522 1,479 1,498 630,626
2020/02/18 1,520 1,528 1,464 1,484 696,439
2020/02/17 1,535 1,549 1,505 1,517 492,798
2020/02/14 1,607 1,614 1,536 1,544 662,432
2020/02/13 1,588 1,615 1,585 1,603 388,377
2020/02/12 1,600 1,614 1,584 1,593 356,471
2020/02/10 1,558 1,605 1,553 1,584 399,780
2020/02/07 1,560 1,565 1,542 1,555 266,953
2020/02/06 1,539 1,569 1,522 1,551 582,416
2020/02/05 1,518 1,533 1,487 1,525 691,238
2020/02/04 1,508 1,520 1,481 1,508 717,943
2020/02/03 1,530 1,544 1,505 1,510 752,250
2020/01/31 1,579 1,598 1,553 1,554 630,726
2020/01/30 1,629 1,640 1,553 1,556 1,060,411
2020/01/29 1,700 1,701 1,618 1,629 1,242,947
2020/01/28 1,762 1,766 1,654 1,670 1,188,800
2020/01/27 1,749 1,788 1,724 1,784 752,400
2020/01/24 1,759 1,766 1,734 1,766 344,400
2020/01/23 1,740 1,754 1,726 1,753 209,900
2020/01/22 1,715 1,740 1,709 1,733 330,400
2020/01/21 1,740 1,761 1,713 1,717 435,800
2020/01/20 1,668 1,726 1,668 1,724 593,800
2020/01/17 1,650 1,653 1,629 1,641 338,300
2020/01/16 1,615 1,644 1,615 1,633 469,300
2020/01/15 1,596 1,607 1,577 1,607 457,000
2020/01/14 1,550 1,584 1,525 1,565 1,177,200
2020/01/10 1,604 1,612 1,570 1,590 556,100
2020/01/09 1,576 1,590 1,565 1,586 487,300
2020/01/08 1,582 1,591 1,533 1,573 439,900
2020/01/07 1,615 1,627 1,592 1,599 406,800
2020/01/06 1,626 1,629 1,591 1,613 348,200

このページの先頭へ