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 |
|---|---|---|---|---|---|
| 2025/07/31 | 438 | 440 | 437 | 438 | 11,100 |
| 2025/07/30 | 434 | 441 | 434 | 437 | 10,300 |
| 2025/07/29 | 435 | 435 | 430 | 434 | 12,800 |
| 2025/07/28 | 437 | 437 | 432 | 435 | 13,900 |
| 2025/07/25 | 431 | 445 | 431 | 433 | 17,400 |
| 2025/07/24 | 432 | 436 | 431 | 432 | 21,900 |
| 2025/07/23 | 425 | 435 | 425 | 435 | 14,200 |
| 2025/07/22 | 425 | 429 | 425 | 426 | 13,800 |
| 2025/07/18 | 426 | 427 | 424 | 425 | 37,400 |
| 2025/07/17 | 426 | 430 | 425 | 426 | 16,500 |
| 2025/07/16 | 428 | 429 | 425 | 428 | 12,500 |
| 2025/07/15 | 428 | 433 | 427 | 428 | 16,800 |
| 2025/07/14 | 430 | 432 | 425 | 428 | 26,200 |
| 2025/07/11 | 428 | 432 | 427 | 429 | 5,400 |
| 2025/07/10 | 433 | 433 | 427 | 427 | 7,100 |
| 2025/07/09 | 436 | 436 | 430 | 430 | 12,100 |
| 2025/07/08 | 429 | 435 | 427 | 431 | 3,600 |
| 2025/07/07 | 434 | 434 | 424 | 429 | 30,100 |
| 2025/07/04 | 440 | 440 | 431 | 434 | 18,600 |
| 2025/07/03 | 437 | 438 | 432 | 438 | 19,800 |
| 2025/07/02 | 442 | 442 | 435 | 439 | 38,200 |
| 2025/07/01 | 440 | 442 | 440 | 440 | 6,900 |
| 2025/06/30 | 450 | 450 | 439 | 439 | 38,200 |
| 2025/06/27 | 443 | 446 | 443 | 444 | 12,600 |
| 2025/06/26 | 444 | 449 | 444 | 444 | 28,500 |
| 2025/06/25 | 439 | 443 | 438 | 441 | 10,300 |
| 2025/06/24 | 439 | 445 | 439 | 439 | 6,800 |
| 2025/06/23 | 441 | 442 | 437 | 438 | 20,600 |
| 2025/06/20 | 447 | 447 | 443 | 443 | 37,200 |
| 2025/06/19 | 450 | 450 | 445 | 447 | 4,700 |
| 2025/06/18 | 448 | 450 | 442 | 450 | 15,500 |
| 2025/06/17 | 446 | 453 | 442 | 448 | 34,400 |
| 2025/06/16 | 441 | 447 | 440 | 442 | 24,500 |
| 2025/06/13 | 448 | 448 | 438 | 440 | 34,000 |
| 2025/06/12 | 448 | 452 | 444 | 452 | 20,000 |
| 2025/06/11 | 454 | 454 | 444 | 448 | 25,900 |
| 2025/06/10 | 445 | 456 | 444 | 454 | 45,100 |
| 2025/06/09 | 438 | 443 | 437 | 439 | 18,700 |
| 2025/06/06 | 431 | 439 | 431 | 436 | 30,100 |
| 2025/06/05 | 430 | 436 | 429 | 430 | 43,700 |
| 2025/06/04 | 435 | 441 | 431 | 431 | 31,900 |
| 2025/06/03 | 432 | 454 | 430 | 432 | 109,100 |
| 2025/06/02 | 432 | 433 | 428 | 432 | 47,300 |
| 2025/05/30 | 428 | 434 | 427 | 430 | 84,200 |
| 2025/05/29 | 439 | 443 | 425 | 428 | 452,000 |
| 2025/05/28 | 405 | 405 | 399 | 399 | 43,700 |
| 2025/05/27 | 402 | 406 | 402 | 404 | 9,500 |
| 2025/05/26 | 402 | 405 | 401 | 402 | 21,000 |
| 2025/05/23 | 403 | 405 | 400 | 400 | 14,900 |
| 2025/05/22 | 400 | 404 | 399 | 400 | 24,200 |
| 2025/05/21 | 404 | 404 | 400 | 400 | 17,600 |
| 2025/05/20 | 407 | 408 | 400 | 401 | 66,600 |
| 2025/05/19 | 404 | 409 | 400 | 403 | 46,800 |
| 2025/05/16 | 412 | 413 | 396 | 399 | 210,200 |
| 2025/05/15 | 373 | 376 | 363 | 372 | 50,000 |
| 2025/05/14 | 369 | 373 | 366 | 373 | 31,600 |
| 2025/05/13 | 385 | 385 | 371 | 371 | 43,700 |
| 2025/05/12 | 385 | 385 | 378 | 378 | 25,400 |
| 2025/05/09 | 384 | 386 | 380 | 380 | 19,400 |
| 2025/05/08 | 383 | 387 | 381 | 382 | 20,800 |
| 2025/05/07 | 384 | 389 | 378 | 383 | 68,100 |
| 2025/05/02 | 386 | 391 | 383 | 383 | 22,600 |
| 2025/05/01 | 392 | 394 | 382 | 382 | 11,800 |
| 2025/04/30 | 396 | 396 | 389 | 389 | 10,100 |
| 2025/04/28 | 393 | 398 | 390 | 394 | 18,500 |
| 2025/04/25 | 402 | 403 | 390 | 391 | 41,400 |
| 2025/04/24 | 401 | 421 | 400 | 402 | 125,000 |
| 2025/04/23 | 380 | 402 | 375 | 396 | 182,100 |
| 2025/04/22 | 380 | 386 | 380 | 386 | 15,600 |
| 2025/04/21 | 384 | 384 | 376 | 379 | 8,700 |
| 2025/04/18 | 374 | 380 | 371 | 376 | 20,400 |
| 2025/04/17 | 370 | 374 | 367 | 371 | 9,100 |
| 2025/04/16 | 376 | 376 | 359 | 366 | 52,000 |
| 2025/04/15 | 382 | 382 | 371 | 375 | 21,800 |
| 2025/04/14 | 370 | 383 | 370 | 381 | 71,900 |
| 2025/04/11 | 362 | 367 | 347 | 362 | 118,500 |
| 2025/04/10 | 367 | 370 | 354 | 362 | 197,700 |
| 2025/04/09 | 320 | 330 | 311 | 319 | 49,200 |
| 2025/04/08 | 322 | 335 | 322 | 325 | 65,100 |
| 2025/04/07 | 300 | 334 | 300 | 302 | 259,600 |
| 2025/04/04 | 375 | 380 | 355 | 369 | 60,300 |
| 2025/04/03 | 390 | 396 | 380 | 380 | 40,500 |
| 2025/04/02 | 407 | 407 | 396 | 403 | 11,900 |
| 2025/04/01 | 406 | 409 | 402 | 406 | 65,800 |
| 2025/03/31 | 411 | 411 | 404 | 406 | 17,000 |
| 2025/03/28 | 420 | 420 | 413 | 416 | 13,900 |
| 2025/03/27 | 420 | 420 | 415 | 420 | 16,700 |
| 2025/03/26 | 424 | 425 | 420 | 420 | 5,800 |
| 2025/03/25 | 421 | 424 | 418 | 420 | 11,800 |
| 2025/03/24 | 424 | 424 | 420 | 421 | 8,300 |
| 2025/03/21 | 425 | 427 | 420 | 421 | 22,900 |
| 2025/03/19 | 425 | 428 | 423 | 427 | 7,200 |
| 2025/03/18 | 424 | 428 | 422 | 426 | 5,900 |
| 2025/03/17 | 416 | 426 | 416 | 422 | 18,000 |
| 2025/03/14 | 422 | 423 | 410 | 415 | 27,000 |
| 2025/03/13 | 427 | 427 | 422 | 422 | 8,500 |
| 2025/03/12 | 425 | 429 | 416 | 420 | 33,100 |
| 2025/03/11 | 433 | 438 | 429 | 429 | 9,700 |
| 2025/03/10 | 442 | 442 | 433 | 434 | 8,300 |
| 2025/03/07 | 435 | 441 | 428 | 436 | 29,800 |
| 2025/03/06 | 441 | 441 | 434 | 437 | 8,200 |
| 2025/03/05 | 435 | 440 | 434 | 439 | 12,500 |
| 2025/03/04 | 439 | 441 | 431 | 436 | 15,900 |
| 2025/03/03 | 433 | 436 | 423 | 434 | 61,100 |
| 2025/02/28 | 438 | 441 | 431 | 435 | 14,300 |
| 2025/02/27 | 438 | 442 | 436 | 438 | 24,400 |
| 2025/02/26 | 459 | 459 | 433 | 437 | 56,900 |
| 2025/02/25 | 477 | 478 | 453 | 459 | 32,500 |
| 2025/02/21 | 487 | 490 | 480 | 480 | 8,700 |
| 2025/02/20 | 485 | 490 | 483 | 489 | 16,500 |
| 2025/02/19 | 486 | 489 | 477 | 489 | 18,600 |
| 2025/02/18 | 484 | 489 | 484 | 488 | 20,600 |
| 2025/02/17 | 482 | 494 | 476 | 485 | 70,700 |
| 2025/02/14 | 503 | 506 | 488 | 504 | 57,300 |
| 2025/02/13 | 500 | 511 | 494 | 503 | 55,500 |
| 2025/02/12 | 481 | 501 | 481 | 498 | 63,200 |
| 2025/02/10 | 493 | 495 | 481 | 481 | 33,200 |
| 2025/02/07 | 490 | 497 | 490 | 496 | 18,500 |
| 2025/02/06 | 488 | 489 | 484 | 486 | 5,900 |
| 2025/02/05 | 481 | 489 | 479 | 489 | 15,200 |
| 2025/02/04 | 489 | 489 | 482 | 483 | 20,100 |
| 2025/02/03 | 497 | 497 | 481 | 489 | 35,700 |
| 2025/01/31 | 489 | 498 | 487 | 498 | 37,400 |
| 2025/01/30 | 483 | 487 | 480 | 487 | 24,100 |
| 2025/01/29 | 485 | 486 | 481 | 486 | 19,000 |
| 2025/01/28 | 478 | 485 | 474 | 485 | 88,600 |
| 2025/01/27 | 463 | 482 | 461 | 481 | 74,000 |
| 2025/01/24 | 462 | 464 | 456 | 461 | 30,800 |
| 2025/01/23 | 464 | 465 | 461 | 465 | 14,500 |
| 2025/01/22 | 464 | 465 | 460 | 465 | 22,300 |
| 2025/01/21 | 465 | 465 | 457 | 464 | 26,200 |
| 2025/01/20 | 457 | 468 | 450 | 465 | 87,400 |
| 2025/01/17 | 434 | 449 | 434 | 449 | 113,800 |
| 2025/01/16 | 440 | 440 | 432 | 437 | 43,100 |
| 2025/01/15 | 430 | 440 | 430 | 440 | 19,000 |
| 2025/01/14 | 429 | 441 | 426 | 431 | 44,800 |
| 2025/01/10 | 423 | 431 | 423 | 427 | 16,800 |
| 2025/01/09 | 425 | 428 | 418 | 425 | 37,100 |
| 2025/01/08 | 430 | 433 | 425 | 425 | 23,000 |
| 2025/01/07 | 433 | 436 | 429 | 430 | 19,700 |
| 2025/01/06 | 433 | 437 | 431 | 435 | 19,200 |
| 2024/12/30 | 433 | 438 | 429 | 429 | 23,700 |
| 2024/12/27 | 428 | 431 | 425 | 431 | 12,700 |
| 2024/12/26 | 426 | 432 | 425 | 428 | 25,100 |
| 2024/12/25 | 421 | 431 | 420 | 422 | 25,300 |
| 2024/12/24 | 420 | 429 | 410 | 420 | 100,400 |
| 2024/12/23 | 435 | 438 | 416 | 417 | 92,800 |
| 2024/12/20 | 441 | 441 | 427 | 438 | 27,000 |
| 2024/12/19 | 431 | 441 | 418 | 433 | 71,800 |
| 2024/12/18 | 432 | 437 | 431 | 436 | 24,500 |
| 2024/12/17 | 440 | 442 | 433 | 436 | 46,100 |
| 2024/12/16 | 440 | 449 | 438 | 444 | 29,500 |
| 2024/12/13 | 435 | 447 | 433 | 440 | 62,300 |
| 2024/12/12 | 425 | 449 | 422 | 434 | 100,800 |
| 2024/12/11 | 418 | 430 | 418 | 423 | 48,000 |
| 2024/12/10 | 428 | 428 | 418 | 420 | 22,700 |
| 2024/12/09 | 410 | 428 | 410 | 425 | 78,200 |
| 2024/12/06 | 406 | 412 | 404 | 409 | 15,600 |
| 2024/12/05 | 420 | 425 | 405 | 405 | 46,200 |
| 2024/12/04 | 420 | 428 | 413 | 416 | 45,400 |
| 2024/12/03 | 413 | 420 | 409 | 420 | 126,800 |
| 2024/12/02 | 406 | 414 | 403 | 410 | 45,700 |
| 2024/11/29 | 408 | 412 | 402 | 407 | 26,100 |
| 2024/11/28 | 402 | 409 | 400 | 408 | 21,600 |
| 2024/11/27 | 400 | 403 | 397 | 403 | 13,700 |
| 2024/11/26 | 406 | 406 | 398 | 401 | 58,900 |
| 2024/11/25 | 401 | 406 | 398 | 406 | 30,400 |
| 2024/11/22 | 415 | 415 | 400 | 400 | 58,700 |
| 2024/11/21 | 411 | 414 | 398 | 404 | 60,900 |
| 2024/11/20 | 404 | 416 | 401 | 409 | 96,800 |
| 2024/11/19 | 410 | 452 | 399 | 415 | 420,800 |
| 2024/11/18 | 390 | 408 | 379 | 408 | 238,100 |
| 2024/11/15 | 360 | 385 | 356 | 385 | 143,900 |
| 2024/11/14 | 342 | 348 | 342 | 345 | 14,500 |
| 2024/11/13 | 341 | 343 | 340 | 342 | 12,500 |
| 2024/11/12 | 343 | 353 | 340 | 344 | 32,900 |
| 2024/11/11 | 347 | 347 | 341 | 343 | 25,800 |
| 2024/11/08 | 346 | 348 | 345 | 345 | 14,200 |
| 2024/11/07 | 345 | 347 | 341 | 346 | 12,500 |
| 2024/11/06 | 350 | 351 | 344 | 345 | 21,900 |
| 2024/11/05 | 353 | 358 | 347 | 350 | 11,800 |
| 2024/11/01 | 355 | 355 | 350 | 353 | 5,200 |
| 2024/10/31 | 353 | 358 | 346 | 354 | 6,900 |
| 2024/10/30 | 354 | 358 | 345 | 353 | 18,000 |
| 2024/10/29 | 353 | 356 | 351 | 356 | 6,300 |
| 2024/10/28 | 342 | 352 | 342 | 352 | 8,200 |
| 2024/10/25 | 347 | 348 | 336 | 344 | 18,300 |
| 2024/10/24 | 350 | 351 | 345 | 346 | 12,500 |
| 2024/10/23 | 352 | 356 | 347 | 351 | 15,200 |
| 2024/10/22 | 354 | 356 | 350 | 352 | 10,200 |
| 2024/10/21 | 355 | 359 | 355 | 356 | 4,700 |
| 2024/10/18 | 359 | 359 | 353 | 358 | 11,300 |
| 2024/10/17 | 357 | 358 | 352 | 357 | 12,400 |
| 2024/10/16 | 361 | 362 | 357 | 357 | 10,700 |
| 2024/10/15 | 365 | 366 | 360 | 363 | 12,500 |
| 2024/10/11 | 367 | 367 | 364 | 365 | 6,000 |
| 2024/10/10 | 364 | 367 | 363 | 366 | 10,600 |
| 2024/10/09 | 367 | 375 | 363 | 366 | 9,400 |
| 2024/10/08 | 377 | 378 | 367 | 367 | 9,900 |
| 2024/10/07 | 378 | 378 | 372 | 377 | 9,700 |