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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 1,209 | 1,218 | 1,199 | 1,218 | 412,700 |
| 2024/11/01 | 1,193 | 1,207 | 1,192 | 1,198 | 378,300 |
| 2024/10/31 | 1,199 | 1,208 | 1,192 | 1,203 | 375,300 |
| 2024/10/30 | 1,200 | 1,208 | 1,193 | 1,195 | 491,300 |
| 2024/10/29 | 1,200 | 1,222 | 1,194 | 1,198 | 452,400 |
| 2024/10/28 | 1,189 | 1,212 | 1,188 | 1,196 | 397,400 |
| 2024/10/25 | 1,196 | 1,201 | 1,176 | 1,184 | 540,400 |
| 2024/10/24 | 1,195 | 1,217 | 1,194 | 1,195 | 441,400 |
| 2024/10/23 | 1,209 | 1,216 | 1,195 | 1,199 | 564,900 |
| 2024/10/22 | 1,230 | 1,232 | 1,194 | 1,204 | 745,000 |
| 2024/10/21 | 1,230 | 1,267 | 1,230 | 1,239 | 681,000 |
| 2024/10/18 | 1,205 | 1,243 | 1,205 | 1,228 | 858,800 |
| 2024/10/17 | 1,188 | 1,195 | 1,160 | 1,195 | 600,200 |
| 2024/10/16 | 1,193 | 1,196 | 1,168 | 1,180 | 773,100 |
| 2024/10/15 | 1,133 | 1,179 | 1,108 | 1,174 | 2,308,500 |
| 2024/10/11 | 1,102 | 1,133 | 1,072 | 1,133 | 2,943,500 |
| 2024/10/10 | 980 | 983 | 965 | 983 | 386,800 |
| 2024/10/09 | 977 | 990 | 972 | 973 | 345,200 |
| 2024/10/08 | 973 | 981 | 966 | 977 | 351,600 |
| 2024/10/07 | 995 | 999 | 980 | 984 | 331,800 |
| 2024/10/04 | 993 | 1,001 | 982 | 986 | 257,300 |
| 2024/10/03 | 996 | 1,006 | 988 | 988 | 248,900 |
| 2024/10/02 | 1,010 | 1,024 | 980 | 981 | 414,000 |
| 2024/10/01 | 1,015 | 1,028 | 1,015 | 1,016 | 317,000 |
| 2024/09/30 | 997 | 1,028 | 992 | 1,015 | 369,100 |
| 2024/09/27 | 1,038 | 1,042 | 1,020 | 1,026 | 409,100 |
| 2024/09/26 | 1,029 | 1,042 | 1,022 | 1,037 | 395,600 |
| 2024/09/25 | 1,016 | 1,034 | 1,011 | 1,024 | 353,700 |
| 2024/09/24 | 1,031 | 1,031 | 1,001 | 1,011 | 437,300 |
| 2024/09/20 | 1,039 | 1,047 | 1,026 | 1,035 | 445,900 |
| 2024/09/19 | 1,007 | 1,038 | 1,001 | 1,038 | 559,700 |
| 2024/09/18 | 1,004 | 1,016 | 999 | 1,008 | 414,600 |
| 2024/09/17 | 989 | 999 | 984 | 999 | 426,600 |
| 2024/09/13 | 990 | 995 | 977 | 981 | 336,500 |
| 2024/09/12 | 966 | 994 | 962 | 992 | 512,200 |
| 2024/09/11 | 962 | 970 | 938 | 945 | 542,800 |
| 2024/09/10 | 962 | 985 | 962 | 975 | 428,500 |
| 2024/09/09 | 950 | 965 | 949 | 965 | 319,900 |
| 2024/09/06 | 951 | 966 | 944 | 965 | 377,400 |
| 2024/09/05 | 931 | 967 | 931 | 953 | 463,600 |
| 2024/09/04 | 930 | 954 | 930 | 943 | 634,000 |
| 2024/09/03 | 941 | 949 | 938 | 949 | 219,000 |
| 2024/09/02 | 957 | 959 | 923 | 941 | 379,300 |
| 2024/08/30 | 935 | 958 | 930 | 956 | 644,400 |
| 2024/08/29 | 899 | 935 | 899 | 928 | 1,806,200 |
| 2024/08/28 | 939 | 939 | 919 | 925 | 2,112,700 |
| 2024/08/27 | 928 | 939 | 919 | 938 | 702,600 |
| 2024/08/26 | 926 | 935 | 918 | 932 | 539,700 |
| 2024/08/23 | 945 | 946 | 927 | 932 | 384,200 |
| 2024/08/22 | 937 | 954 | 933 | 941 | 446,800 |
| 2024/08/21 | 910 | 933 | 909 | 931 | 492,200 |
| 2024/08/20 | 910 | 923 | 904 | 916 | 469,100 |
| 2024/08/19 | 912 | 913 | 899 | 901 | 460,600 |
| 2024/08/16 | 918 | 918 | 898 | 908 | 677,300 |
| 2024/08/15 | 904 | 908 | 887 | 906 | 523,400 |
| 2024/08/14 | 890 | 902 | 874 | 897 | 771,500 |
| 2024/08/13 | 886 | 902 | 877 | 884 | 656,500 |
| 2024/08/09 | 887 | 894 | 867 | 883 | 665,500 |
| 2024/08/08 | 869 | 896 | 861 | 879 | 929,600 |
| 2024/08/07 | 857 | 890 | 842 | 870 | 918,800 |
| 2024/08/06 | 879 | 913 | 851 | 866 | 1,159,800 |
| 2024/08/05 | 890 | 907 | 842 | 849 | 1,701,100 |
| 2024/08/02 | 955 | 966 | 935 | 947 | 1,018,300 |
| 2024/08/01 | 1,001 | 1,007 | 967 | 978 | 562,100 |
| 2024/07/31 | 985 | 1,012 | 961 | 1,012 | 947,700 |
| 2024/07/30 | 990 | 995 | 978 | 984 | 948,700 |
| 2024/07/29 | 974 | 991 | 964 | 990 | 1,089,700 |
| 2024/07/26 | 950 | 970 | 947 | 966 | 1,003,300 |
| 2024/07/25 | 916 | 954 | 911 | 941 | 1,184,300 |
| 2024/07/24 | 925 | 932 | 915 | 928 | 642,000 |
| 2024/07/23 | 919 | 942 | 917 | 929 | 920,000 |
| 2024/07/22 | 876 | 915 | 871 | 911 | 883,500 |
| 2024/07/19 | 923 | 926 | 859 | 876 | 1,547,600 |
| 2024/07/18 | 916 | 925 | 907 | 916 | 708,200 |
| 2024/07/17 | 889 | 916 | 883 | 913 | 762,600 |
| 2024/07/16 | 862 | 886 | 860 | 884 | 711,200 |
| 2024/07/12 | 867 | 875 | 854 | 873 | 884,400 |
| 2024/07/11 | 820 | 892 | 806 | 886 | 2,318,500 |
| 2024/07/10 | 843 | 860 | 839 | 850 | 1,035,400 |
| 2024/07/09 | 853 | 860 | 842 | 842 | 664,800 |
| 2024/07/08 | 852 | 856 | 838 | 844 | 386,300 |
| 2024/07/05 | 859 | 859 | 841 | 843 | 380,100 |
| 2024/07/04 | 871 | 876 | 846 | 854 | 759,200 |
| 2024/07/03 | 874 | 878 | 869 | 874 | 368,500 |
| 2024/07/02 | 873 | 882 | 868 | 872 | 434,300 |
| 2024/07/01 | 871 | 876 | 866 | 868 | 375,000 |
| 2024/06/28 | 871 | 872 | 863 | 866 | 285,200 |
| 2024/06/27 | 867 | 875 | 864 | 865 | 319,300 |
| 2024/06/26 | 863 | 869 | 860 | 864 | 311,200 |
| 2024/06/25 | 865 | 868 | 857 | 863 | 292,900 |
| 2024/06/24 | 853 | 857 | 848 | 856 | 227,300 |
| 2024/06/21 | 846 | 859 | 844 | 844 | 280,700 |
| 2024/06/20 | 849 | 856 | 844 | 845 | 198,200 |
| 2024/06/19 | 839 | 853 | 835 | 845 | 280,500 |
| 2024/06/18 | 857 | 858 | 831 | 833 | 355,900 |
| 2024/06/17 | 870 | 870 | 839 | 851 | 368,600 |
| 2024/06/14 | 848 | 869 | 847 | 868 | 285,900 |
| 2024/06/13 | 869 | 869 | 850 | 851 | 181,100 |
| 2024/06/12 | 859 | 864 | 855 | 861 | 214,700 |
| 2024/06/11 | 854 | 861 | 852 | 852 | 174,900 |
| 2024/06/10 | 854 | 859 | 848 | 855 | 204,500 |
| 2024/06/07 | 836 | 850 | 836 | 846 | 151,200 |
| 2024/06/06 | 850 | 854 | 833 | 838 | 201,900 |
| 2024/06/05 | 851 | 859 | 845 | 851 | 154,100 |
| 2024/06/04 | 855 | 860 | 849 | 854 | 225,000 |
| 2024/06/03 | 846 | 856 | 845 | 853 | 369,800 |
| 2024/05/31 | 830 | 840 | 828 | 837 | 384,900 |
| 2024/05/30 | 815 | 830 | 810 | 827 | 359,800 |
| 2024/05/29 | 808 | 831 | 805 | 820 | 549,000 |
| 2024/05/28 | 825 | 828 | 809 | 813 | 493,700 |
| 2024/05/27 | 835 | 837 | 801 | 810 | 802,900 |
| 2024/05/24 | 835 | 844 | 833 | 836 | 347,100 |
| 2024/05/23 | 837 | 843 | 830 | 838 | 332,900 |
| 2024/05/22 | 835 | 847 | 829 | 839 | 375,800 |
| 2024/05/21 | 862 | 863 | 840 | 840 | 489,200 |
| 2024/05/20 | 867 | 874 | 860 | 864 | 310,500 |
| 2024/05/17 | 859 | 874 | 854 | 867 | 314,900 |
| 2024/05/16 | 866 | 870 | 859 | 861 | 417,000 |
| 2024/05/15 | 875 | 876 | 857 | 861 | 322,900 |
| 2024/05/14 | 869 | 880 | 862 | 875 | 270,100 |
| 2024/05/13 | 865 | 872 | 857 | 869 | 299,700 |
| 2024/05/10 | 888 | 888 | 859 | 867 | 471,900 |
| 2024/05/09 | 878 | 890 | 868 | 884 | 394,200 |
| 2024/05/08 | 867 | 881 | 860 | 872 | 354,100 |
| 2024/05/07 | 862 | 877 | 859 | 869 | 396,700 |
| 2024/05/02 | 848 | 864 | 842 | 862 | 430,700 |
| 2024/05/01 | 860 | 860 | 845 | 848 | 724,700 |
| 2024/04/30 | 896 | 896 | 866 | 867 | 614,700 |
| 2024/04/26 | 882 | 882 | 856 | 882 | 826,300 |
| 2024/04/25 | 921 | 922 | 896 | 896 | 577,600 |
| 2024/04/24 | 915 | 934 | 912 | 923 | 388,000 |
| 2024/04/23 | 935 | 935 | 911 | 911 | 406,300 |
| 2024/04/22 | 916 | 936 | 911 | 926 | 407,400 |
| 2024/04/19 | 930 | 934 | 900 | 905 | 673,000 |
| 2024/04/18 | 913 | 949 | 911 | 934 | 482,800 |
| 2024/04/17 | 922 | 927 | 906 | 911 | 620,800 |
| 2024/04/16 | 952 | 964 | 928 | 928 | 697,000 |
| 2024/04/15 | 976 | 992 | 960 | 962 | 749,100 |
| 2024/04/12 | 1,001 | 1,039 | 984 | 996 | 928,800 |
| 2024/04/11 | 1,010 | 1,048 | 993 | 998 | 3,172,200 |
| 2024/04/10 | 949 | 956 | 935 | 939 | 792,500 |
| 2024/04/09 | 932 | 937 | 927 | 934 | 347,600 |
| 2024/04/08 | 920 | 928 | 917 | 927 | 294,900 |
| 2024/04/05 | 910 | 929 | 907 | 922 | 313,300 |
| 2024/04/04 | 928 | 928 | 907 | 913 | 353,000 |
| 2024/04/03 | 920 | 924 | 912 | 918 | 300,500 |
| 2024/04/02 | 940 | 940 | 914 | 921 | 355,400 |
| 2024/04/01 | 950 | 951 | 935 | 936 | 230,800 |
| 2024/03/29 | 935 | 952 | 935 | 943 | 192,100 |
| 2024/03/28 | 946 | 949 | 932 | 935 | 215,800 |
| 2024/03/27 | 945 | 956 | 943 | 948 | 281,300 |
| 2024/03/26 | 945 | 949 | 925 | 940 | 334,700 |
| 2024/03/25 | 954 | 955 | 943 | 945 | 300,000 |
| 2024/03/22 | 943 | 954 | 942 | 951 | 208,000 |
| 2024/03/21 | 955 | 961 | 940 | 944 | 295,400 |
| 2024/03/19 | 952 | 953 | 936 | 948 | 246,400 |
| 2024/03/18 | 926 | 944 | 919 | 944 | 346,400 |
| 2024/03/15 | 935 | 936 | 923 | 925 | 312,100 |
| 2024/03/14 | 944 | 953 | 934 | 940 | 242,100 |
| 2024/03/13 | 953 | 955 | 940 | 946 | 360,900 |
| 2024/03/12 | 914 | 950 | 908 | 949 | 390,500 |
| 2024/03/11 | 915 | 918 | 903 | 914 | 381,500 |
| 2024/03/08 | 927 | 940 | 921 | 922 | 409,200 |
| 2024/03/07 | 930 | 946 | 929 | 938 | 429,800 |
| 2024/03/06 | 917 | 930 | 916 | 926 | 284,100 |
| 2024/03/05 | 904 | 919 | 892 | 915 | 393,300 |
| 2024/03/04 | 918 | 922 | 906 | 909 | 346,300 |
| 2024/03/01 | 938 | 948 | 920 | 921 | 434,500 |
| 2024/02/29 | 929 | 938 | 921 | 934 | 535,000 |
| 2024/02/28 | 908 | 926 | 908 | 920 | 389,800 |
| 2024/02/27 | 924 | 927 | 904 | 912 | 407,500 |
| 2024/02/26 | 911 | 929 | 910 | 914 | 439,900 |
| 2024/02/22 | 917 | 929 | 908 | 914 | 316,300 |
| 2024/02/21 | 912 | 920 | 898 | 914 | 441,400 |
| 2024/02/20 | 930 | 932 | 910 | 911 | 511,900 |
| 2024/02/19 | 914 | 932 | 908 | 927 | 410,900 |
| 2024/02/16 | 892 | 911 | 892 | 911 | 400,100 |
| 2024/02/15 | 933 | 934 | 890 | 891 | 648,300 |
| 2024/02/14 | 939 | 945 | 923 | 934 | 406,000 |
| 2024/02/13 | 956 | 957 | 933 | 939 | 422,900 |
| 2024/02/09 | 925 | 949 | 922 | 946 | 416,400 |
| 2024/02/08 | 933 | 939 | 918 | 933 | 485,900 |
| 2024/02/07 | 949 | 950 | 932 | 936 | 470,400 |
| 2024/02/06 | 972 | 972 | 953 | 955 | 423,100 |
| 2024/02/05 | 945 | 983 | 940 | 975 | 631,800 |
| 2024/02/02 | 947 | 950 | 938 | 939 | 401,300 |
| 2024/02/01 | 944 | 958 | 930 | 946 | 677,100 |
| 2024/01/31 | 978 | 980 | 941 | 945 | 943,600 |
| 2024/01/30 | 1,000 | 1,000 | 984 | 985 | 309,700 |
| 2024/01/29 | 1,001 | 1,003 | 991 | 993 | 338,400 |
| 2024/01/26 | 993 | 1,007 | 984 | 1,001 | 454,800 |
| 2024/01/25 | 995 | 1,000 | 981 | 995 | 488,600 |
| 2024/01/24 | 1,000 | 1,011 | 991 | 994 | 635,900 |
| 2024/01/23 | 1,038 | 1,038 | 1,002 | 1,003 | 894,000 |
| 2024/01/22 | 1,051 | 1,055 | 1,033 | 1,034 | 510,300 |
| 2024/01/19 | 1,099 | 1,099 | 1,048 | 1,049 | 706,100 |
| 2024/01/18 | 1,075 | 1,097 | 1,069 | 1,090 | 477,700 |
| 2024/01/17 | 1,077 | 1,103 | 1,068 | 1,072 | 592,100 |
| 2024/01/16 | 1,091 | 1,114 | 1,065 | 1,066 | 588,400 |
| 2024/01/15 | 1,103 | 1,105 | 1,086 | 1,089 | 450,700 |
| 2024/01/12 | 1,093 | 1,104 | 1,080 | 1,103 | 803,400 |
| 2024/01/11 | 1,047 | 1,084 | 1,036 | 1,080 | 1,912,200 |
| 2024/01/10 | 1,103 | 1,118 | 1,095 | 1,114 | 629,500 |
| 2024/01/09 | 1,100 | 1,100 | 1,088 | 1,098 | 436,600 |
| 2024/01/05 | 1,116 | 1,120 | 1,084 | 1,085 | 273,300 |
| 2024/01/04 | 1,084 | 1,108 | 1,076 | 1,107 | 506,500 |