ｃｏｔｔａ(3359)の株価時系列情報
ｃｏｔｔａ(3359)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 428 | 434 | 425 | 432 | 14,400 |
| 2024/07/25 | 431 | 433 | 428 | 432 | 17,300 |
| 2024/07/24 | 434 | 434 | 430 | 432 | 2,400 |
| 2024/07/23 | 433 | 435 | 430 | 432 | 5,200 |
| 2024/07/22 | 436 | 436 | 430 | 435 | 7,500 |
| 2024/07/19 | 433 | 436 | 432 | 436 | 4,400 |
| 2024/07/18 | 435 | 437 | 431 | 433 | 12,400 |
| 2024/07/17 | 435 | 438 | 432 | 438 | 6,400 |
| 2024/07/16 | 434 | 436 | 432 | 435 | 5,700 |
| 2024/07/12 | 434 | 436 | 431 | 434 | 7,400 |
| 2024/07/11 | 432 | 434 | 430 | 434 | 6,500 |
| 2024/07/10 | 430 | 432 | 429 | 432 | 7,500 |
| 2024/07/09 | 421 | 432 | 418 | 431 | 28,000 |
| 2024/07/08 | 434 | 435 | 420 | 420 | 37,900 |
| 2024/07/05 | 433 | 436 | 429 | 432 | 17,400 |
| 2024/07/04 | 426 | 448 | 423 | 436 | 54,600 |
| 2024/07/03 | 429 | 429 | 425 | 426 | 5,500 |
| 2024/07/02 | 427 | 428 | 425 | 428 | 4,100 |
| 2024/07/01 | 427 | 429 | 424 | 425 | 15,000 |
| 2024/06/28 | 424 | 428 | 424 | 426 | 9,000 |
| 2024/06/27 | 421 | 426 | 421 | 425 | 10,800 |
| 2024/06/26 | 425 | 425 | 422 | 422 | 5,800 |
| 2024/06/25 | 423 | 428 | 421 | 425 | 10,000 |
| 2024/06/24 | 425 | 428 | 420 | 423 | 17,500 |
| 2024/06/21 | 420 | 432 | 420 | 426 | 14,900 |
| 2024/06/20 | 423 | 423 | 421 | 422 | 2,800 |
| 2024/06/19 | 425 | 426 | 421 | 423 | 12,500 |
| 2024/06/18 | 422 | 426 | 420 | 425 | 12,500 |
| 2024/06/17 | 420 | 423 | 418 | 422 | 15,000 |
| 2024/06/14 | 420 | 421 | 418 | 420 | 5,300 |
| 2024/06/13 | 418 | 421 | 418 | 419 | 2,800 |
| 2024/06/12 | 418 | 422 | 416 | 418 | 31,500 |
| 2024/06/11 | 419 | 420 | 417 | 420 | 6,000 |
| 2024/06/10 | 419 | 422 | 417 | 419 | 6,900 |
| 2024/06/07 | 419 | 420 | 416 | 418 | 15,000 |
| 2024/06/06 | 422 | 423 | 415 | 415 | 29,700 |
| 2024/06/05 | 418 | 420 | 414 | 419 | 12,800 |
| 2024/06/04 | 414 | 422 | 412 | 419 | 13,900 |
| 2024/06/03 | 419 | 421 | 412 | 420 | 12,500 |
| 2024/05/31 | 410 | 416 | 409 | 416 | 15,200 |
| 2024/05/30 | 412 | 412 | 406 | 409 | 10,900 |
| 2024/05/29 | 414 | 415 | 408 | 412 | 28,100 |
| 2024/05/28 | 412 | 417 | 411 | 414 | 13,200 |
| 2024/05/27 | 416 | 416 | 410 | 412 | 9,300 |
| 2024/05/24 | 410 | 415 | 410 | 410 | 24,600 |
| 2024/05/23 | 417 | 417 | 405 | 414 | 17,400 |
| 2024/05/22 | 412 | 413 | 405 | 413 | 27,800 |
| 2024/05/21 | 417 | 420 | 400 | 411 | 144,500 |
| 2024/05/20 | 444 | 453 | 413 | 416 | 418,800 |
| 2024/05/17 | 428 | 440 | 425 | 438 | 36,200 |
| 2024/05/16 | 445 | 454 | 417 | 428 | 115,900 |
| 2024/05/15 | 491 | 491 | 461 | 462 | 67,300 |
| 2024/05/14 | 489 | 489 | 480 | 489 | 13,100 |
| 2024/05/13 | 481 | 488 | 481 | 488 | 10,700 |
| 2024/05/10 | 488 | 488 | 480 | 482 | 8,300 |
| 2024/05/09 | 490 | 491 | 486 | 486 | 12,000 |
| 2024/05/08 | 487 | 491 | 486 | 486 | 9,600 |
| 2024/05/07 | 489 | 489 | 486 | 487 | 2,300 |
| 2024/05/02 | 489 | 489 | 487 | 488 | 1,300 |
| 2024/05/01 | 489 | 489 | 485 | 487 | 2,400 |
| 2024/04/30 | 486 | 489 | 484 | 484 | 7,300 |
| 2024/04/26 | 487 | 487 | 480 | 487 | 5,400 |
| 2024/04/25 | 485 | 488 | 485 | 487 | 1,900 |
| 2024/04/24 | 485 | 488 | 485 | 485 | 1,700 |
| 2024/04/23 | 485 | 493 | 483 | 485 | 5,400 |
| 2024/04/22 | 473 | 482 | 473 | 479 | 13,700 |
| 2024/04/19 | 489 | 489 | 471 | 473 | 19,500 |
| 2024/04/18 | 486 | 490 | 485 | 487 | 8,100 |
| 2024/04/17 | 487 | 487 | 476 | 485 | 20,400 |
| 2024/04/16 | 495 | 496 | 486 | 490 | 12,700 |
| 2024/04/15 | 496 | 500 | 490 | 493 | 11,100 |
| 2024/04/12 | 497 | 500 | 496 | 496 | 4,700 |
| 2024/04/11 | 501 | 503 | 495 | 495 | 16,400 |
| 2024/04/10 | 498 | 505 | 497 | 503 | 21,100 |
| 2024/04/09 | 497 | 500 | 495 | 495 | 4,900 |
| 2024/04/08 | 496 | 505 | 493 | 494 | 33,700 |
| 2024/04/05 | 497 | 502 | 495 | 495 | 22,800 |
| 2024/04/04 | 496 | 504 | 495 | 497 | 21,700 |
| 2024/04/03 | 489 | 498 | 488 | 497 | 23,300 |
| 2024/04/02 | 497 | 497 | 487 | 491 | 11,900 |
| 2024/04/01 | 498 | 499 | 487 | 489 | 19,600 |
| 2024/03/29 | 490 | 497 | 490 | 494 | 16,400 |
| 2024/03/28 | 498 | 503 | 487 | 488 | 114,900 |
| 2024/03/27 | 500 | 500 | 491 | 494 | 127,300 |
| 2024/03/26 | 500 | 500 | 495 | 496 | 81,200 |
| 2024/03/25 | 496 | 501 | 495 | 497 | 8,700 |
| 2024/03/22 | 498 | 501 | 492 | 496 | 15,500 |
| 2024/03/21 | 508 | 508 | 497 | 498 | 16,600 |
| 2024/03/19 | 502 | 503 | 497 | 500 | 9,300 |
| 2024/03/18 | 509 | 510 | 496 | 499 | 31,700 |
| 2024/03/15 | 500 | 508 | 496 | 501 | 20,300 |
| 2024/03/14 | 491 | 500 | 491 | 500 | 38,700 |
| 2024/03/13 | 494 | 498 | 490 | 492 | 7,500 |
| 2024/03/12 | 490 | 491 | 484 | 491 | 7,900 |
| 2024/03/11 | 495 | 495 | 482 | 485 | 21,500 |
| 2024/03/08 | 498 | 498 | 493 | 496 | 5,600 |
| 2024/03/07 | 503 | 505 | 494 | 501 | 14,300 |
| 2024/03/06 | 504 | 506 | 498 | 501 | 16,200 |
| 2024/03/05 | 503 | 505 | 498 | 504 | 13,900 |
| 2024/03/04 | 509 | 510 | 497 | 499 | 33,900 |
| 2024/03/01 | 505 | 511 | 503 | 507 | 18,100 |
| 2024/02/29 | 508 | 511 | 505 | 507 | 8,900 |
| 2024/02/28 | 511 | 519 | 511 | 512 | 9,100 |
| 2024/02/27 | 521 | 527 | 510 | 511 | 16,700 |
| 2024/02/26 | 501 | 517 | 501 | 517 | 31,500 |
| 2024/02/22 | 498 | 507 | 498 | 501 | 22,100 |
| 2024/02/21 | 510 | 510 | 493 | 494 | 49,500 |
| 2024/02/20 | 504 | 516 | 504 | 512 | 21,500 |
| 2024/02/19 | 504 | 515 | 500 | 506 | 47,600 |
| 2024/02/16 | 516 | 516 | 492 | 504 | 76,700 |
| 2024/02/15 | 481 | 520 | 480 | 507 | 106,500 |
| 2024/02/14 | 550 | 556 | 529 | 537 | 87,000 |
| 2024/02/13 | 565 | 568 | 555 | 555 | 27,600 |
| 2024/02/09 | 560 | 580 | 560 | 565 | 65,700 |
| 2024/02/08 | 565 | 565 | 548 | 556 | 29,200 |
| 2024/02/07 | 556 | 567 | 556 | 564 | 17,400 |
| 2024/02/06 | 552 | 560 | 548 | 559 | 23,000 |
| 2024/02/05 | 551 | 559 | 549 | 553 | 12,600 |
| 2024/02/02 | 548 | 556 | 548 | 551 | 15,900 |
| 2024/02/01 | 555 | 558 | 543 | 548 | 29,200 |
| 2024/01/31 | 554 | 561 | 552 | 560 | 10,300 |
| 2024/01/30 | 552 | 562 | 552 | 560 | 16,500 |
| 2024/01/29 | 560 | 562 | 551 | 551 | 17,700 |
| 2024/01/26 | 552 | 556 | 546 | 555 | 33,100 |
| 2024/01/25 | 546 | 563 | 546 | 558 | 38,500 |
| 2024/01/24 | 563 | 567 | 545 | 546 | 32,200 |
| 2024/01/23 | 575 | 575 | 564 | 567 | 37,800 |
| 2024/01/22 | 576 | 578 | 563 | 571 | 56,900 |
| 2024/01/19 | 570 | 579 | 566 | 575 | 60,900 |
| 2024/01/18 | 551 | 566 | 551 | 562 | 29,400 |
| 2024/01/17 | 554 | 569 | 554 | 557 | 91,600 |
| 2024/01/16 | 540 | 555 | 530 | 551 | 70,000 |
| 2024/01/15 | 546 | 547 | 536 | 539 | 26,800 |
| 2024/01/12 | 527 | 547 | 526 | 544 | 54,300 |
| 2024/01/11 | 522 | 527 | 516 | 524 | 38,700 |
| 2024/01/10 | 530 | 533 | 514 | 520 | 50,100 |
| 2024/01/09 | 544 | 550 | 527 | 530 | 53,000 |
| 2024/01/05 | 540 | 544 | 538 | 542 | 21,600 |
| 2024/01/04 | 540 | 548 | 535 | 540 | 28,100 |
| 2023/12/29 | 546 | 553 | 539 | 545 | 34,700 |
| 2023/12/28 | 549 | 554 | 536 | 545 | 85,000 |
| 2023/12/27 | 554 | 565 | 545 | 554 | 140,900 |
| 2023/12/26 | 523 | 551 | 523 | 551 | 203,600 |
| 2023/12/25 | 500 | 531 | 500 | 523 | 103,100 |
| 2023/12/22 | 505 | 512 | 501 | 504 | 29,100 |
| 2023/12/21 | 525 | 525 | 506 | 506 | 33,000 |
| 2023/12/20 | 515 | 523 | 512 | 518 | 69,800 |
| 2023/12/19 | 508 | 513 | 503 | 512 | 69,700 |
| 2023/12/18 | 499 | 509 | 493 | 505 | 84,200 |
| 2023/12/15 | 485 | 499 | 485 | 493 | 81,700 |
| 2023/12/14 | 482 | 487 | 478 | 481 | 42,100 |
| 2023/12/13 | 479 | 484 | 477 | 480 | 17,000 |
| 2023/12/12 | 481 | 487 | 473 | 473 | 17,400 |
| 2023/12/11 | 474 | 480 | 471 | 478 | 22,300 |
| 2023/12/08 | 475 | 478 | 470 | 470 | 26,500 |
| 2023/12/07 | 478 | 482 | 475 | 475 | 11,900 |
| 2023/12/06 | 475 | 484 | 475 | 483 | 30,700 |
| 2023/12/05 | 478 | 481 | 469 | 474 | 21,300 |
| 2023/12/04 | 470 | 478 | 467 | 478 | 56,400 |
| 2023/12/01 | 468 | 471 | 466 | 467 | 19,400 |
| 2023/11/30 | 468 | 470 | 459 | 463 | 30,800 |
| 2023/11/29 | 471 | 478 | 467 | 468 | 30,500 |
| 2023/11/28 | 473 | 480 | 469 | 479 | 42,200 |
| 2023/11/27 | 470 | 475 | 466 | 470 | 54,600 |
| 2023/11/24 | 460 | 471 | 460 | 465 | 37,400 |
| 2023/11/22 | 458 | 463 | 458 | 462 | 16,100 |
| 2023/11/21 | 460 | 465 | 456 | 457 | 32,600 |
| 2023/11/20 | 458 | 473 | 458 | 462 | 51,200 |
| 2023/11/17 | 470 | 476 | 452 | 457 | 316,100 |
| 2023/11/16 | 500 | 500 | 480 | 481 | 70,200 |
| 2023/11/15 | 490 | 507 | 486 | 500 | 202,400 |
| 2023/11/14 | 471 | 474 | 460 | 473 | 103,100 |
| 2023/11/13 | 465 | 468 | 457 | 466 | 31,700 |
| 2023/11/10 | 454 | 464 | 454 | 464 | 20,700 |
| 2023/11/09 | 452 | 459 | 450 | 456 | 20,200 |
| 2023/11/08 | 461 | 465 | 451 | 452 | 52,600 |
| 2023/11/07 | 469 | 469 | 456 | 464 | 24,700 |
| 2023/11/06 | 460 | 470 | 460 | 470 | 62,900 |
| 2023/11/02 | 462 | 465 | 456 | 458 | 66,000 |
| 2023/11/01 | 460 | 462 | 456 | 457 | 23,900 |
| 2023/10/31 | 452 | 462 | 451 | 460 | 60,200 |
| 2023/10/30 | 450 | 461 | 448 | 452 | 41,300 |
| 2023/10/27 | 453 | 457 | 450 | 452 | 27,400 |
| 2023/10/26 | 459 | 460 | 452 | 452 | 36,900 |
| 2023/10/25 | 462 | 466 | 459 | 464 | 28,300 |
| 2023/10/24 | 458 | 463 | 447 | 463 | 116,000 |
| 2023/10/23 | 468 | 468 | 458 | 458 | 54,600 |
| 2023/10/20 | 473 | 473 | 462 | 468 | 48,100 |
| 2023/10/19 | 475 | 485 | 467 | 468 | 54,300 |
| 2023/10/18 | 471 | 483 | 468 | 477 | 136,200 |
| 2023/10/17 | 456 | 471 | 456 | 471 | 102,200 |
| 2023/10/16 | 458 | 462 | 455 | 455 | 99,400 |
| 2023/10/13 | 475 | 475 | 460 | 460 | 81,000 |
| 2023/10/12 | 469 | 476 | 466 | 475 | 15,300 |
| 2023/10/11 | 471 | 473 | 466 | 466 | 34,000 |
| 2023/10/10 | 468 | 481 | 465 | 470 | 98,100 |
| 2023/10/06 | 465 | 469 | 461 | 466 | 31,400 |
| 2023/10/05 | 465 | 474 | 460 | 462 | 60,300 |
| 2023/10/04 | 468 | 474 | 447 | 459 | 210,400 |
| 2023/10/03 | 492 | 493 | 481 | 483 | 88,900 |