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
2017/12/29 1,263 1,268 1,204 1,208 52,900
2017/12/28 1,224 1,268 1,205 1,248 55,900
2017/12/27 1,165 1,235 1,161 1,233 59,600
2017/12/26 1,150 1,213 1,150 1,161 49,600
2017/12/25 1,122 1,161 1,122 1,155 47,100
2017/12/22 1,094 1,135 1,079 1,134 54,200
2017/12/21 1,071 1,093 1,070 1,093 21,900
2017/12/20 1,080 1,087 1,070 1,077 33,800
2017/12/19 1,095 1,103 1,074 1,074 53,900
2017/12/18 1,085 1,108 1,077 1,095 40,900
2017/12/15 1,076 1,097 1,070 1,079 52,800
2017/12/14 1,134 1,158 1,066 1,068 146,500
2017/12/13 1,106 1,134 1,101 1,121 32,000
2017/12/12 1,069 1,130 1,069 1,083 53,100
2017/12/11 1,080 1,088 1,060 1,069 65,000
2017/12/08 1,100 1,100 1,071 1,074 25,100
2017/12/07 1,084 1,102 1,061 1,080 71,000
2017/12/06 1,086 1,103 1,080 1,080 31,600
2017/12/05 1,115 1,120 1,074 1,081 61,400
2017/12/04 1,120 1,125 1,110 1,110 26,500
2017/12/01 1,112 1,137 1,108 1,109 26,200
2017/11/30 1,124 1,124 1,075 1,112 38,200
2017/11/29 1,153 1,153 1,109 1,125 44,000
2017/11/28 1,143 1,153 1,122 1,141 59,600
2017/11/27 1,150 1,156 1,131 1,149 77,600
2017/11/24 1,091 1,157 1,091 1,130 119,800
2017/11/22 1,053 1,104 1,053 1,100 71,900
2017/11/21 1,070 1,086 1,050 1,050 70,300
2017/11/20 1,038 1,063 1,038 1,054 47,600
2017/11/17 1,088 1,090 1,007 1,038 96,600
2017/11/16 1,062 1,082 1,038 1,058 104,400
2017/11/15 1,110 1,110 989 1,034 281,400
2017/11/14 1,300 1,328 1,021 1,095 327,200
2017/11/13 1,270 1,299 1,240 1,240 77,100
2017/11/10 1,266 1,315 1,265 1,300 84,600
2017/11/09 1,330 1,359 1,260 1,282 95,500
2017/11/08 1,365 1,389 1,320 1,353 60,300
2017/11/07 1,356 1,402 1,330 1,382 56,700
2017/11/06 1,560 1,560 1,359 1,370 267,800
2017/11/02 1,536 1,620 1,522 1,613 97,600
2017/11/01 1,536 1,578 1,507 1,536 81,800
2017/10/31 1,484 1,539 1,434 1,504 91,400
2017/10/30 1,440 1,530 1,417 1,492 159,300
2017/10/27 1,280 1,400 1,275 1,398 241,200
2017/10/26 1,200 1,238 1,181 1,224 43,200
2017/10/25 1,220 1,270 1,162 1,193 86,300
2017/10/24 1,162 1,220 1,141 1,220 34,700
2017/10/23 1,142 1,160 1,129 1,143 11,400
2017/10/20 1,116 1,149 1,100 1,142 22,200
2017/10/19 1,142 1,154 1,120 1,122 9,900
2017/10/18 1,140 1,180 1,127 1,154 21,800
2017/10/17 1,154 1,167 1,135 1,144 20,800
2017/10/16 1,156 1,180 1,134 1,167 14,200
2017/10/13 1,164 1,188 1,152 1,165 12,600
2017/10/12 1,117 1,164 1,100 1,164 45,100
2017/10/11 1,155 1,155 1,123 1,123 16,700
2017/10/10 1,145 1,179 1,145 1,155 13,900
2017/10/06 1,141 1,160 1,135 1,160 18,000
2017/10/05 1,160 1,194 1,150 1,155 19,300
2017/10/04 1,140 1,171 1,111 1,166 24,200
2017/10/03 1,178 1,184 1,156 1,156 21,700
2017/10/02 1,222 1,222 1,182 1,184 19,200
2017/09/29 1,229 1,249 1,196 1,222 41,900
2017/09/28 1,188 1,222 1,184 1,220 26,700
2017/09/27 1,162 1,209 1,150 1,205 30,000
2017/09/26 1,200 1,226 1,161 1,167 71,600
2017/09/25 1,239 1,268 1,202 1,207 60,400
2017/09/22 1,280 1,280 1,180 1,209 58,600
2017/09/21 1,324 1,358 1,250 1,294 87,300
2017/09/20 1,249 1,378 1,240 1,354 76,800
2017/09/19 1,303 1,319 1,267 1,279 53,500
2017/09/15 1,182 1,317 1,145 1,270 173,500
2017/09/14 1,152 1,184 1,152 1,183 36,200
2017/09/13 1,126 1,164 1,125 1,148 15,800
2017/09/12 1,171 1,196 1,128 1,140 47,500
2017/09/11 1,110 1,194 1,110 1,165 56,100
2017/09/08 1,091 1,100 1,069 1,071 20,900
2017/09/07 1,110 1,140 1,088 1,104 27,200
2017/09/06 1,035 1,128 1,035 1,110 47,500
2017/09/05 1,150 1,151 1,052 1,075 69,500
2017/09/04 1,143 1,154 1,092 1,149 49,200
2017/09/01 1,157 1,179 1,132 1,164 37,200
2017/08/31 1,150 1,160 1,116 1,141 32,200
2017/08/30 1,115 1,130 1,096 1,128 29,600
2017/08/29 1,128 1,195 1,050 1,109 148,900
2017/08/28 1,030 1,130 1,030 1,106 90,700
2017/08/25 1,034 1,050 1,017 1,022 34,200
2017/08/24 1,040 1,040 1,009 1,034 39,300
2017/08/23 1,036 1,060 1,027 1,041 90,000
2017/08/22 1,060 1,081 1,014 1,026 163,400
2017/08/21 1,078 1,197 1,065 1,105 349,300
2017/08/18 975 1,050 957 1,049 223,400
2017/08/17 920 984 919 977 122,300
2017/08/16 894 948 886 928 48,200
2017/08/15 917 929 891 894 57,500
2017/08/14 860 929 853 917 183,900
2017/08/10 840 880 826 858 139,000
2017/08/09 825 894 806 855 674,100
2017/08/08 711 852 702 852 1,072,500
2017/08/07 713 720 702 702 13,300
2017/08/04 697 712 697 712 7,600
2017/08/03 705 710 700 700 6,900
2017/08/02 698 705 692 705 13,500
2017/08/01 702 708 675 690 20,500
2017/07/31 689 736 684 710 16,800
2017/07/28 702 702 683 696 12,500
2017/07/27 699 715 696 708 26,800
2017/07/26 675 700 674 689 19,500
2017/07/25 681 682 675 675 4,600
2017/07/24 696 699 670 685 13,200
2017/07/21 683 692 672 692 18,700
2017/07/20 663 681 657 680 24,300
2017/07/19 653 657 644 657 5,100
2017/07/18 652 652 640 643 7,600
2017/07/14 650 667 649 649 8,300
2017/07/13 648 658 648 651 8,000
2017/07/12 646 657 646 656 6,200
2017/07/11 643 650 643 644 5,900
2017/07/10 648 648 642 643 4,800
2017/07/07 640 645 638 643 5,100
2017/07/06 655 655 637 644 9,400
2017/07/05 640 655 640 651 3,800
2017/07/04 649 651 641 642 8,400
2017/07/03 638 649 638 645 5,300
2017/06/30 635 644 632 633 6,000
2017/06/29 634 647 634 645 3,900
2017/06/28 644 644 633 635 5,900
2017/06/27 642 650 642 644 2,400
2017/06/26 641 648 641 642 1,900
2017/06/23 656 656 638 638 9,900
2017/06/22 653 655 646 651 5,200
2017/06/21 651 657 640 655 8,400
2017/06/20 641 652 630 650 13,200
2017/06/19 623 633 620 633 4,000
2017/06/16 618 625 616 623 2,400
2017/06/15 621 622 612 614 5,800
2017/06/14 624 625 621 621 2,900
2017/06/13 614 623 613 616 4,800
2017/06/12 621 621 611 612 9,900
2017/06/09 635 635 618 625 9,600
2017/06/08 625 639 624 635 3,900
2017/06/07 630 631 613 620 15,100
2017/06/06 635 637 631 632 6,600
2017/06/05 649 649 634 635 13,100
2017/06/02 655 668 649 649 13,500
2017/06/01 645 655 645 655 11,000
2017/05/31 663 664 643 645 14,100
2017/05/30 656 664 650 660 13,500
2017/05/29 659 660 651 660 8,000
2017/05/26 647 659 647 659 6,000
2017/05/25 654 659 645 653 10,100
2017/05/24 644 660 641 660 20,500
2017/05/23 645 645 630 639 19,700
2017/05/22 658 658 642 647 13,600
2017/05/19 639 653 638 653 7,000
2017/05/18 641 647 633 642 31,000
2017/05/17 663 670 657 666 12,600
2017/05/16 694 699 648 663 55,700
2017/05/15 708 710 697 709 22,200
2017/05/12 686 721 686 695 15,100
2017/05/11 699 700 690 693 8,800
2017/05/10 677 713 671 702 22,200
2017/05/09 670 676 669 675 12,300
2017/05/08 686 686 669 670 34,500
2017/05/02 712 712 684 688 41,100
2017/05/01 685 743 685 699 140,000
2017/04/28 657 667 650 665 13,700
2017/04/27 645 657 642 656 3,200
2017/04/26 660 660 635 645 13,500
2017/04/25 650 669 650 656 29,900
2017/04/24 602 648 602 644 28,000
2017/04/21 600 606 595 606 5,000
2017/04/20 601 612 577 595 7,000
2017/04/19 610 612 600 603 6,600
2017/04/18 572 619 572 611 5,900
2017/04/17 558 587 555 582 12,500
2017/04/14 576 576 554 555 14,400
2017/04/13 560 588 550 588 9,600
2017/04/12 601 601 570 576 20,200
2017/04/11 619 619 598 608 5,500
2017/04/10 600 609 600 609 2,400
2017/04/07 585 604 585 604 9,600
2017/04/06 611 611 580 581 13,600
2017/04/05 614 627 608 611 4,600
2017/04/04 621 644 606 616 9,000
2017/04/03 650 653 620 641 8,200
2017/03/31 658 658 651 652 4,100
2017/03/30 651 655 650 650 6,400
2017/03/29 664 665 650 660 13,100
2017/03/28 650 668 650 664 31,200
2017/03/27 608 633 599 630 17,500
2017/03/24 610 610 600 605 3,800
2017/03/23 604 613 594 608 4,500
2017/03/22 597 616 592 614 10,300
2017/03/21 577 598 573 598 24,600
2017/03/17 615 615 591 594 11,100
2017/03/16 603 611 599 611 24,200
2017/03/15 655 655 609 615 31,500
2017/03/14 658 672 641 658 52,300
2017/03/13 700 705 665 665 24,200
2017/03/10 687 752 675 702 124,100
2017/03/09 668 680 668 673 10,900
2017/03/08 668 674 668 668 12,900
2017/03/07 671 683 670 676 16,800
2017/03/06 679 685 665 673 14,200
2017/03/03 686 687 666 669 24,800
2017/03/02 698 699 666 686 39,100
2017/03/01 662 688 660 687 48,200
2017/02/28 704 705 661 662 109,900
2017/02/27 720 728 700 701 50,900
2017/02/24 699 744 694 729 88,300
2017/02/23 699 713 692 699 63,700
2017/02/22 740 745 701 703 95,000
2017/02/21 733 749 718 733 88,100
2017/02/20 697 777 688 744 436,400
2017/02/17 623 703 615 683 288,700
2017/02/16 567 625 563 605 54,200
2017/02/15 543 618 535 566 143,700
2017/02/14 522 541 513 529 17,800
2017/02/13 505 520 505 512 7,100
2017/02/10 506 507 498 505 8,500
2017/02/09 509 518 502 506 5,400
2017/02/08 528 530 508 517 8,100
2017/02/07 505 529 505 522 11,500
2017/02/06 495 518 495 509 18,100
2017/02/03 477 484 471 484 8,600
2017/02/02 494 494 473 479 7,600
2017/02/01 478 515 477 494 24,500
2017/01/31 460 480 457 478 13,900
2017/01/30 454 464 452 460 8,800
2017/01/27 453 456 448 456 4,500
2017/01/26 454 460 453 453 7,700
2017/01/25 448 459 448 454 5,600
2017/01/24 457 457 438 449 4,500
2017/01/23 450 457 447 457 2,800
2017/01/20 448 457 448 450 5,100
2017/01/19 444 448 442 448 1,800
2017/01/18 446 449 445 448 2,400
2017/01/17 461 461 450 450 5,600
2017/01/16 457 460 449 460 8,100
2017/01/13 434 460 433 452 7,100
2017/01/12 437 442 432 435 9,300
2017/01/11 431 444 427 444 6,400
2017/01/10 426 428 421 428 8,200
2017/01/06 424 426 422 423 3,000
2017/01/05 423 427 421 421 3,600
2017/01/04 420 423 420 420 4,600

このページの先頭へ