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
2026/05/07 999 1,007 986 999 467,900
2026/05/01 993 1,000 984 996 259,200
2026/04/30 998 1,006 994 998 367,500
2026/04/28 999 1,012 997 1,012 328,900
2026/04/27 1,001 1,013 998 998 362,800
2026/04/24 1,005 1,015 1,003 1,004 324,600
2026/04/23 1,030 1,035 1,009 1,013 426,900
2026/04/22 1,032 1,045 1,028 1,036 573,200
2026/04/21 1,056 1,069 1,025 1,038 501,000
2026/04/20 1,057 1,063 1,042 1,058 674,400
2026/04/17 1,042 1,062 1,042 1,047 390,200
2026/04/16 1,055 1,063 1,040 1,043 449,500
2026/04/15 1,050 1,058 1,043 1,048 395,400
2026/04/14 1,030 1,041 1,021 1,039 521,800
2026/04/13 1,050 1,061 1,022 1,030 1,231,500
2026/04/10 1,102 1,114 1,091 1,100 498,100
2026/04/09 1,142 1,145 1,094 1,100 422,200
2026/04/08 1,142 1,142 1,127 1,141 468,100
2026/04/07 1,121 1,136 1,115 1,128 300,300
2026/04/06 1,115 1,120 1,111 1,116 303,100
2026/04/03 1,110 1,117 1,098 1,108 205,400
2026/03/27 1,095 1,101 1,084 1,086 389,700
2026/03/26 1,083 1,088 1,070 1,084 343,100
2026/03/25 1,073 1,088 1,073 1,082 233,200
2026/03/24 1,059 1,070 1,058 1,066 179,000
2026/03/23 1,053 1,055 1,035 1,040 354,300
2026/03/19 1,074 1,085 1,058 1,058 347,400
2026/03/18 1,074 1,087 1,072 1,085 149,200
2026/03/17 1,066 1,080 1,063 1,073 267,500
2026/03/16 1,063 1,077 1,051 1,051 219,200
2026/03/13 1,058 1,081 1,058 1,075 326,500
2026/03/12 1,088 1,092 1,063 1,071 366,200
2026/03/11 1,097 1,113 1,096 1,096 335,800
2026/03/10 1,092 1,100 1,081 1,097 321,100
2026/03/09 1,051 1,086 1,045 1,079 574,300
2026/03/06 1,075 1,094 1,067 1,093 191,200
2026/03/05 1,082 1,097 1,078 1,078 263,800
2026/03/04 1,080 1,091 1,052 1,068 716,200
2026/03/03 1,141 1,141 1,089 1,089 503,100
2026/03/02 1,166 1,175 1,148 1,149 328,400
2026/02/27 1,180 1,182 1,161 1,170 322,800
2026/02/26 1,158 1,175 1,154 1,170 396,100
2026/02/25 1,185 1,185 1,165 1,180 447,800
2026/02/24 1,162 1,186 1,162 1,180 232,000
2026/02/20 1,175 1,183 1,160 1,160 208,200
2026/02/19 1,169 1,205 1,165 1,179 354,000
2026/02/18 1,169 1,170 1,153 1,164 305,000
2026/02/17 1,154 1,167 1,150 1,163 297,700
2026/02/16 1,168 1,172 1,150 1,154 216,900
2026/02/13 1,178 1,183 1,161 1,168 245,000
2026/02/12 1,172 1,181 1,163 1,170 219,800
2026/02/10 1,176 1,180 1,167 1,170 261,800
2026/02/09 1,194 1,203 1,167 1,171 231,700
2026/02/06 1,187 1,190 1,172 1,181 183,600
2026/02/05 1,188 1,197 1,171 1,187 239,100
2026/02/04 1,175 1,186 1,167 1,173 248,100
2026/02/03 1,165 1,189 1,161 1,186 307,000
2026/02/02 1,190 1,191 1,161 1,167 442,700
2026/01/30 1,162 1,205 1,152 1,195 435,600
2026/01/29 1,153 1,169 1,138 1,164 358,400
2026/01/28 1,160 1,173 1,150 1,165 300,200
2026/01/27 1,185 1,186 1,150 1,163 414,600
2026/01/26 1,185 1,215 1,183 1,211 441,900
2026/01/23 1,163 1,195 1,158 1,183 354,800
2026/01/22 1,130 1,183 1,129 1,164 627,200
2026/01/21 1,129 1,134 1,115 1,128 357,600
2026/01/20 1,133 1,145 1,119 1,135 371,200
2026/01/19 1,134 1,134 1,118 1,123 535,500
2026/01/16 1,168 1,169 1,127 1,138 623,400
2026/01/15 1,161 1,173 1,156 1,168 433,300
2026/01/14 1,175 1,189 1,159 1,162 515,800
2026/01/13 1,164 1,198 1,142 1,182 1,970,000
2026/01/09 1,241 1,268 1,231 1,254 489,400
2026/01/08 1,232 1,241 1,226 1,231 207,200
2026/01/07 1,212 1,235 1,206 1,233 261,500
2026/01/06 1,211 1,227 1,210 1,222 236,100
2026/01/05 1,219 1,223 1,196 1,209 323,400

このページの先頭へ