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

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
2026/08/20 514 520 514 520 14,900
2026/08/19 521 521 511 515 40,600
2026/08/18 522 523 519 523 10,900
2026/08/17 516 523 516 522 47,600
2026/08/14 515 518 508 518 33,300
2026/08/13 522 522 511 515 85,100
2026/08/12 531 532 524 532 63,700
2026/08/10 529 529 520 529 26,700
2026/08/07 528 528 519 527 28,100
2026/08/06 522 527 521 527 14,800
2026/08/05 515 521 515 520 22,400
2026/08/04 516 518 514 515 9,400
2026/08/03 518 518 513 516 17,200
2026/07/31 517 519 511 517 23,100
2026/07/30 512 517 509 517 17,600
2026/07/29 513 516 510 512 18,500
2026/07/28 519 519 514 515 10,800
2026/07/27 513 518 513 518 9,600
2026/07/24 520 520 507 512 19,000
2026/07/23 529 529 523 524 10,400
2026/07/22 527 531 527 527 18,700
2026/07/21 514 525 514 525 29,000
2026/07/17 525 530 506 514 42,000
2026/07/16 530 536 527 527 19,800
2026/07/15 527 528 524 527 9,400
2026/07/14 516 528 516 520 68,900
2026/07/13 533 535 517 517 30,100
2026/07/10 525 530 518 530 40,600
2026/07/09 522 522 517 517 11,600
2026/07/08 528 530 523 524 16,400
2026/07/07 538 538 528 529 23,300
2026/07/06 533 539 530 533 32,500
2026/07/03 516 529 516 529 57,200
2026/07/02 506 519 506 515 68,500
2026/07/01 506 508 503 506 18,200
2026/06/30 505 506 499 504 15,400
2026/06/29 497 505 497 503 17,700
2026/06/26 508 508 497 497 24,000
2026/06/25 505 507 502 505 10,800
2026/06/24 501 510 501 504 24,800
2026/06/23 509 512 501 501 28,300
2026/06/22 509 516 502 502 51,700
2026/06/19 513 513 509 510 13,500
2026/06/18 514 514 508 513 27,300
2026/06/17 501 513 501 510 22,200
2026/06/16 517 517 502 502 28,500
2026/06/15 510 518 510 512 40,800
2026/06/12 509 516 506 510 36,800
2026/06/11 518 518 509 509 51,300
2026/06/10 514 520 512 519 71,400
2026/06/09 520 526 506 519 292,800
2026/06/08 491 495 487 490 19,500
2026/06/05 489 497 489 495 12,100
2026/06/04 495 495 489 489 10,600
2026/06/03 493 495 490 495 6,300
2026/06/02 495 496 484 493 27,000
2026/06/01 507 507 496 496 11,100
2026/05/29 511 514 507 507 8,900
2026/05/28 500 511 500 511 27,800
2026/05/27 505 505 489 497 27,600
2026/05/26 484 502 484 497 26,500
2026/05/25 506 506 485 488 44,100
2026/05/22 500 506 491 502 72,900
2026/05/21 494 508 487 492 72,700
2026/05/20 486 486 479 486 30,000
2026/05/19 482 500 480 485 48,600
2026/05/18 477 482 465 482 117,100
2026/05/15 502 508 499 508 37,400
2026/05/14 511 513 503 503 24,500
2026/05/13 513 519 512 512 8,400
2026/05/12 512 515 508 513 17,300
2026/05/11 507 515 506 507 27,400
2026/05/08 510 512 506 509 10,300
2026/05/07 518 518 505 510 22,000
2026/05/01 510 515 505 508 11,100
2026/04/30 514 514 501 510 17,300
2026/04/28 510 513 508 510 7,900
2026/04/27 502 508 501 508 21,800
2026/04/24 508 514 504 505 9,700
2026/04/23 516 516 504 508 34,000
2026/04/22 525 526 516 518 116,600
2026/04/21 534 534 529 530 9,000
2026/04/20 545 545 535 535 9,500
2026/04/17 534 543 532 542 25,200
2026/04/16 539 541 532 534 22,000
2026/04/15 538 540 533 539 10,500
2026/04/14 525 534 525 534 8,500
2026/04/13 529 530 522 525 17,300
2026/04/10 540 543 526 529 22,900
2026/04/09 543 550 539 539 15,500
2026/04/08 542 545 534 542 30,900
2026/04/07 537 542 533 536 17,000
2026/04/06 525 537 523 534 35,700
2026/04/03 529 533 522 522 21,600
2026/03/27 524 531 520 529 21,300
2026/03/26 535 536 524 524 14,000
2026/03/25 531 536 529 530 19,600
2026/03/24 506 523 506 514 32,800
2026/03/23 508 510 497 501 53,900
2026/03/19 545 545 523 527 26,400
2026/03/18 530 548 530 545 26,500
2026/03/17 535 539 526 526 12,300
2026/03/16 538 538 523 526 25,100
2026/03/13 539 544 536 538 14,400
2026/03/12 566 566 542 543 45,500
2026/03/11 562 570 560 566 19,600
2026/03/10 551 560 547 556 27,200
2026/03/09 539 550 527 541 44,500
2026/03/06 555 564 555 563 16,500
2026/03/05 545 570 545 555 47,500
2026/03/04 556 558 535 535 87,700
2026/03/03 577 577 566 566 38,500
2026/03/02 574 578 561 577 43,600
2026/02/27 572 579 572 577 37,400
2026/02/26 564 572 563 571 69,600
2026/02/25 569 569 559 564 43,300
2026/02/24 566 571 563 569 43,000
2026/02/20 568 576 564 566 34,300
2026/02/19 563 583 562 571 72,400
2026/02/18 540 566 539 559 71,000
2026/02/17 547 547 538 539 37,000
2026/02/16 502 549 502 548 210,500
2026/02/13 502 502 494 494 27,800
2026/02/12 505 506 500 502 19,800
2026/02/10 495 503 495 503 29,500
2026/02/09 498 498 493 495 14,300
2026/02/06 489 495 489 491 8,600
2026/02/05 491 497 490 490 36,500
2026/02/04 494 494 489 491 19,600
2026/02/03 482 494 482 494 16,300
2026/02/02 488 491 481 481 14,700
2026/01/30 481 487 476 487 60,400
2026/01/29 489 489 480 482 34,800
2026/01/28 496 499 488 489 39,500
2026/01/27 500 502 495 497 15,400
2026/01/26 503 504 496 500 26,300
2026/01/23 508 509 505 505 8,900
2026/01/22 510 513 504 504 34,400
2026/01/21 513 515 505 505 42,300
2026/01/20 513 529 513 521 48,000
2026/01/19 506 512 505 510 46,200
2026/01/16 507 509 506 506 17,000
2026/01/15 505 509 505 506 16,200
2026/01/14 505 508 504 505 15,500
2026/01/13 504 506 501 503 37,400
2026/01/09 495 503 494 501 37,800
2026/01/08 492 497 490 494 24,100
2026/01/07 487 493 487 492 22,600
2026/01/06 489 493 487 487 27,100
2026/01/05 500 500 489 489 48,200
2025/12/30 501 504 499 500 10,600
2025/12/29 498 504 498 501 10,400
2025/12/26 504 505 497 497 18,200
2025/12/25 496 504 494 502 31,300
2025/12/24 496 497 494 494 15,900
2025/12/23 491 495 490 493 20,100
2025/12/22 497 497 488 491 20,100
2025/12/19 492 494 488 491 16,800
2025/12/18 494 494 487 492 35,700
2025/12/17 495 495 490 494 12,900
2025/12/16 505 505 495 496 17,200
2025/12/15 492 508 492 505 42,700
2025/12/12 489 494 489 492 15,100
2025/12/11 494 498 488 490 25,100
2025/12/10 486 495 486 493 31,700
2025/12/09 497 498 485 486 42,300
2025/12/08 496 500 496 496 11,600
2025/12/05 502 503 496 496 22,000
2025/12/04 508 511 502 502 13,100
2025/12/03 529 529 510 511 57,800
2025/12/02 497 523 495 521 71,900
2025/12/01 510 510 496 496 39,200
2025/11/28 497 513 495 508 57,300
2025/11/27 495 498 491 496 20,900
2025/11/26 496 496 487 488 21,900
2025/11/25 492 494 485 488 67,300
2025/11/21 467 489 465 485 48,300
2025/11/20 475 478 468 471 54,400
2025/11/19 478 478 460 467 145,200
2025/11/18 475 483 471 480 215,500
2025/11/17 500 502 470 475 319,100
2025/11/14 545 552 537 550 86,600
2025/11/13 551 559 546 550 49,000
2025/11/12 541 551 541 549 36,200
2025/11/11 549 550 536 540 47,800
2025/11/10 535 550 535 546 45,000
2025/11/07 510 530 510 525 21,300
2025/11/06 503 520 502 510 33,500
2025/11/05 507 508 491 504 60,400
2025/11/04 512 513 504 507 65,100
2025/10/31 505 518 500 508 25,100
2025/10/30 503 510 500 505 31,400
2025/10/29 521 521 506 506 33,100
2025/10/28 531 533 521 521 15,900
2025/10/27 525 533 525 528 12,500
2025/10/24 530 532 521 522 18,300
2025/10/23 538 540 530 532 32,700
2025/10/22 524 540 524 537 47,400
2025/10/21 529 530 520 523 23,300
2025/10/20 517 527 513 522 29,900

このページの先頭へ