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
2026/02/19 563 583 562 571 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
2025/10/17 516 516 508 509 31,600
2025/10/16 526 526 515 518 17,700
2025/10/15 515 524 514 520 35,000
2025/10/14 515 520 503 515 70,300
2025/10/10 541 541 523 529 52,600
2025/10/09 549 553 542 550 31,900
2025/10/08 553 554 544 545 18,700
2025/10/07 548 556 539 550 43,700
2025/10/06 547 550 535 540 41,700
2025/10/03 524 543 522 541 33,700
2025/10/02 526 534 525 526 22,800
2025/10/01 542 542 528 529 61,500
2025/09/30 543 548 540 542 49,300
2025/09/29 550 553 540 542 103,100
2025/09/26 566 569 558 558 105,500
2025/09/25 568 569 562 565 52,700
2025/09/24 575 575 564 573 38,400
2025/09/22 592 594 573 573 130,400
2025/09/19 571 575 557 566 62,000
2025/09/18 565 572 556 571 64,900
2025/09/17 578 578 551 559 133,800
2025/09/16 575 582 572 578 54,600
2025/09/12 577 580 565 574 74,900
2025/09/11 561 580 561 574 66,400
2025/09/10 565 579 558 560 78,600
2025/09/09 581 581 556 565 146,700
2025/09/08 567 583 558 578 125,600
2025/09/05 551 616 542 560 609,400
2025/09/04 573 583 537 541 143,500
2025/09/03 571 585 571 573 79,400
2025/09/02 587 601 576 576 91,100
2025/09/01 610 615 583 589 164,100
2025/08/29 580 610 580 610 179,700
2025/08/28 599 599 572 576 189,400
2025/08/27 577 599 572 593 203,300
2025/08/26 568 586 560 572 174,500
2025/08/25 530 571 530 548 183,600
2025/08/22 509 524 509 521 114,000
2025/08/21 497 507 497 504 32,700
2025/08/20 506 506 496 498 33,100
2025/08/19 505 509 500 504 75,100
2025/08/18 490 506 486 500 147,700
2025/08/15 485 485 462 478 93,400
2025/08/14 481 491 480 483 79,100
2025/08/13 485 493 468 481 198,100
2025/08/12 466 466 446 465 148,200
2025/08/08 443 445 442 442 23,700
2025/08/07 446 446 442 444 12,300
2025/08/06 441 446 441 441 36,300
2025/08/05 442 443 440 441 7,900
2025/08/04 435 442 433 441 31,200
2025/08/01 439 443 438 439 9,600
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

このページの先頭へ