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
2018/12/28 423 458 423 441 146,500
2018/12/27 420 423 403 417 153,800
2018/12/26 402 414 376 395 134,800
2018/12/25 410 439 384 395 221,600
2018/12/21 467 476 450 458 135,700
2018/12/20 505 510 452 465 125,700
2018/12/19 484 525 472 510 65,600
2018/12/18 514 516 495 499 71,500
2018/12/17 570 576 513 516 179,900
2018/12/14 580 606 551 562 360,600
2018/12/13 542 580 536 570 299,200
2018/12/12 560 560 516 532 263,000
2018/12/11 506 567 503 565 489,600
2018/12/10 507 534 490 498 142,000
2018/12/07 481 515 478 503 184,400
2018/12/06 467 509 452 465 144,400
2018/12/05 460 472 452 464 49,300
2018/12/04 468 478 462 463 49,100
2018/12/03 479 479 467 468 42,500
2018/11/30 455 489 455 463 62,400
2018/11/29 458 458 447 450 47,600
2018/11/28 456 462 447 454 54,900
2018/11/27 468 471 452 454 42,300
2018/11/26 474 485 466 469 48,800
2018/11/22 478 491 471 479 74,900
2018/11/21 488 498 467 485 25,600
2018/11/20 503 503 480 489 42,000
2018/11/19 470 512 470 509 50,600
2018/11/16 477 501 463 493 83,300
2018/11/15 520 541 476 481 145,900
2018/11/14 528 528 500 510 68,300
2018/11/13 507 525 500 522 38,800
2018/11/12 539 550 528 537 55,600
2018/11/09 530 554 506 543 97,200
2018/11/08 515 555 515 540 177,900
2018/11/07 480 513 480 489 48,400
2018/11/06 482 484 462 479 37,800
2018/11/05 464 484 462 483 40,200
2018/11/02 478 484 469 478 47,500
2018/11/01 491 497 463 478 66,700
2018/10/31 476 501 476 501 38,000
2018/10/30 448 488 438 475 82,300
2018/10/29 471 475 427 427 112,200
2018/10/26 479 487 415 423 117,700
2018/10/25 485 492 453 474 156,000
2018/10/24 503 504 488 503 78,500
2018/10/23 489 504 485 495 96,300
2018/10/22 501 505 487 497 61,100
2018/10/19 505 510 496 504 35,700
2018/10/18 502 514 502 508 23,400
2018/10/17 516 517 495 502 75,200
2018/10/16 506 509 487 506 72,000
2018/10/15 527 527 504 512 55,800
2018/10/12 521 537 518 525 55,300
2018/10/11 528 529 496 527 145,000
2018/10/10 541 560 541 551 71,000
2018/10/09 572 575 527 531 119,400
2018/10/05 564 607 562 580 147,000
2018/10/04 589 596 572 576 48,400
2018/10/03 562 589 550 585 91,700
2018/10/02 585 585 559 562 55,600
2018/10/01 592 596 577 580 50,600
2018/09/28 584 592 570 587 100,800
2018/09/27 599 608 575 578 127,700
2018/09/26 585 623 585 600 84,100
2018/09/26 1 -> 3.00 分割
2018/09/25 1,795 1,826 1,751 1,751 68,300
2018/09/21 1,966 1,970 1,810 1,813 105,300
2018/09/20 1,911 1,975 1,911 1,959 49,000
2018/09/19 2,008 2,014 1,891 1,901 80,400
2018/09/18 1,952 2,045 1,952 2,019 112,600
2018/09/14 1,836 1,942 1,836 1,931 92,600
2018/09/13 1,694 1,826 1,686 1,818 102,300
2018/09/12 1,645 1,697 1,604 1,696 51,400
2018/09/11 1,698 1,698 1,619 1,623 40,400
2018/09/10 1,628 1,689 1,627 1,684 48,500
2018/09/07 1,601 1,630 1,591 1,630 34,100
2018/09/06 1,591 1,614 1,580 1,594 21,200
2018/09/05 1,623 1,637 1,597 1,598 28,200
2018/09/04 1,600 1,647 1,589 1,623 33,700
2018/09/03 1,664 1,665 1,583 1,588 45,300
2018/08/31 1,595 1,625 1,561 1,624 36,600
2018/08/30 1,619 1,628 1,600 1,600 35,900
2018/08/29 1,631 1,638 1,601 1,620 43,900
2018/08/28 1,609 1,658 1,587 1,640 93,600
2018/08/27 1,500 1,634 1,499 1,621 265,000
2018/08/24 1,487 1,529 1,452 1,491 89,000
2018/08/23 1,525 1,525 1,481 1,487 62,200
2018/08/22 1,504 1,564 1,478 1,550 65,700
2018/08/21 1,592 1,592 1,503 1,515 66,000
2018/08/20 1,650 1,658 1,591 1,591 36,300
2018/08/17 1,637 1,733 1,637 1,638 43,600
2018/08/16 1,692 1,692 1,611 1,615 42,900
2018/08/15 1,693 1,705 1,627 1,659 82,700
2018/08/14 1,826 1,852 1,696 1,707 95,800
2018/08/13 2,092 2,148 1,820 1,852 136,800
2018/08/10 2,037 2,078 2,034 2,061 19,000
2018/08/09 2,031 2,051 2,000 2,038 13,900
2018/08/08 2,050 2,070 2,028 2,054 18,400
2018/08/07 2,054 2,084 2,036 2,050 12,500
2018/08/06 2,006 2,030 2,000 2,018 15,700
2018/08/03 2,072 2,095 2,028 2,032 19,400
2018/08/02 2,017 2,117 2,017 2,083 24,400
2018/08/01 2,051 2,051 2,015 2,018 32,400
2018/07/31 2,116 2,129 2,052 2,060 26,900
2018/07/30 2,175 2,175 2,140 2,144 16,800
2018/07/27 2,229 2,231 2,170 2,190 12,600
2018/07/26 2,259 2,259 2,203 2,207 11,300
2018/07/25 2,230 2,290 2,198 2,259 13,700
2018/07/24 2,263 2,341 2,179 2,249 31,700
2018/07/23 2,410 2,410 2,244 2,244 35,400
2018/07/20 2,345 2,416 2,337 2,395 26,400
2018/07/19 2,489 2,500 2,300 2,337 60,700
2018/07/18 2,427 2,480 2,365 2,476 49,300
2018/07/17 2,343 2,458 2,321 2,434 65,200
2018/07/13 2,297 2,362 2,280 2,293 107,100
2018/07/12 2,209 2,360 2,192 2,347 80,100
2018/07/11 2,077 2,215 2,031 2,212 64,800
2018/07/10 2,188 2,196 2,006 2,027 55,700
2018/07/09 2,160 2,193 2,090 2,180 49,300
2018/07/06 2,139 2,193 2,101 2,179 113,900
2018/07/05 2,015 2,115 2,015 2,098 88,700
2018/07/04 1,940 1,998 1,901 1,995 30,900
2018/07/03 1,938 1,973 1,899 1,908 24,200
2018/07/02 1,896 1,970 1,873 1,940 44,900
2018/06/29 1,846 1,882 1,846 1,867 9,300
2018/06/28 1,859 1,878 1,815 1,846 8,900
2018/06/27 1,827 1,870 1,807 1,851 12,100
2018/06/26 1,832 1,847 1,804 1,820 7,400
2018/06/25 1,877 1,899 1,828 1,828 20,200
2018/06/22 1,813 1,890 1,813 1,872 23,700
2018/06/21 1,807 1,821 1,798 1,807 5,600
2018/06/20 1,815 1,817 1,764 1,807 15,500
2018/06/19 1,810 1,869 1,781 1,805 40,000
2018/06/18 1,786 1,838 1,764 1,792 16,200
2018/06/15 1,831 1,831 1,784 1,784 4,500
2018/06/14 1,826 1,854 1,760 1,840 9,600
2018/06/13 1,875 1,880 1,816 1,826 11,300
2018/06/12 1,811 1,870 1,793 1,863 18,800
2018/06/11 1,724 1,821 1,706 1,808 24,200
2018/06/08 1,749 1,756 1,721 1,724 10,200
2018/06/07 1,732 1,752 1,706 1,737 5,100
2018/06/06 1,706 1,735 1,687 1,705 12,500
2018/06/05 1,788 1,789 1,726 1,726 10,300
2018/06/04 1,808 1,810 1,764 1,778 9,600
2018/06/01 1,817 1,866 1,807 1,807 16,100
2018/05/31 1,847 1,855 1,811 1,815 9,300
2018/05/30 1,787 1,839 1,785 1,839 8,000
2018/05/29 1,894 1,895 1,811 1,812 22,600
2018/05/28 1,800 1,897 1,800 1,897 21,500
2018/05/25 1,791 1,813 1,789 1,800 12,200
2018/05/24 1,833 1,865 1,803 1,820 16,300
2018/05/23 1,895 1,895 1,830 1,869 18,900
2018/05/22 1,924 1,950 1,891 1,897 18,000
2018/05/21 1,884 1,924 1,873 1,919 20,200
2018/05/18 1,874 1,888 1,828 1,880 17,900
2018/05/17 1,833 1,900 1,813 1,893 37,600
2018/05/16 1,810 1,840 1,808 1,835 24,900
2018/05/15 1,679 1,819 1,679 1,807 79,700
2018/05/14 1,598 1,604 1,585 1,599 30,600
2018/05/11 1,599 1,601 1,582 1,598 25,400
2018/05/10 1,600 1,606 1,589 1,596 11,700
2018/05/09 1,612 1,615 1,594 1,605 14,800
2018/05/08 1,583 1,647 1,583 1,625 25,100
2018/05/07 1,603 1,603 1,570 1,590 17,400
2018/05/02 1,599 1,631 1,598 1,609 10,100
2018/05/01 1,615 1,641 1,592 1,601 13,000
2018/04/27 1,601 1,648 1,601 1,624 7,200
2018/04/26 1,621 1,636 1,601 1,616 20,700
2018/04/25 1,621 1,655 1,621 1,636 10,100
2018/04/24 1,625 1,659 1,625 1,632 10,300
2018/04/23 1,640 1,640 1,613 1,627 13,800
2018/04/20 1,600 1,658 1,600 1,647 23,500
2018/04/19 1,659 1,698 1,600 1,614 32,000
2018/04/18 1,618 1,666 1,590 1,650 21,900
2018/04/17 1,594 1,631 1,537 1,613 66,100
2018/04/16 1,710 1,711 1,598 1,620 49,500
2018/04/13 1,727 1,744 1,667 1,710 40,100
2018/04/12 1,714 1,761 1,714 1,718 20,800
2018/04/11 1,780 1,780 1,705 1,705 39,600
2018/04/10 1,776 1,804 1,724 1,790 17,000
2018/04/09 1,735 1,843 1,735 1,738 46,600
2018/04/06 1,832 1,840 1,740 1,755 38,900
2018/04/05 1,762 1,844 1,762 1,804 44,200
2018/04/04 1,770 1,770 1,711 1,750 25,000
2018/04/03 1,706 1,788 1,672 1,750 43,900
2018/04/02 1,827 1,855 1,718 1,726 50,100
2018/03/30 1,841 1,880 1,809 1,843 27,100
2018/03/29 1,711 1,829 1,711 1,801 46,000
2018/03/28 1,733 1,783 1,694 1,700 64,700
2018/03/27 1,915 1,933 1,707 1,746 113,000
2018/03/26 1,961 1,964 1,830 1,915 76,900
2018/03/23 1,980 2,050 1,916 1,981 91,100
2018/03/22 1,949 2,085 1,949 2,080 71,200
2018/03/20 1,828 1,975 1,805 1,949 54,500
2018/03/19 1,900 1,913 1,775 1,868 56,800
2018/03/16 1,979 1,979 1,860 1,906 105,400
2018/03/15 1,900 1,980 1,889 1,980 70,300
2018/03/14 1,819 1,900 1,791 1,899 74,900
2018/03/13 1,800 1,867 1,757 1,826 104,700
2018/03/12 1,730 1,795 1,730 1,790 82,300
2018/03/09 1,630 1,709 1,607 1,709 96,900
2018/03/08 1,578 1,637 1,570 1,590 57,600
2018/03/07 1,553 1,579 1,511 1,563 45,900
2018/03/06 1,482 1,589 1,453 1,580 70,800
2018/03/05 1,498 1,514 1,402 1,450 52,000
2018/03/02 1,455 1,498 1,410 1,490 24,100
2018/03/01 1,457 1,486 1,438 1,485 12,400
2018/02/28 1,430 1,498 1,430 1,487 41,000
2018/02/27 1,407 1,457 1,368 1,428 82,000
2018/02/26 1,497 1,497 1,396 1,401 63,600
2018/02/23 1,480 1,519 1,446 1,480 40,400
2018/02/22 1,451 1,466 1,410 1,466 25,600
2018/02/21 1,380 1,500 1,379 1,472 53,900
2018/02/20 1,393 1,399 1,348 1,380 53,400
2018/02/19 1,421 1,439 1,364 1,393 61,700
2018/02/16 1,461 1,500 1,390 1,417 72,900
2018/02/15 1,291 1,520 1,291 1,471 130,100
2018/02/14 1,432 1,467 1,291 1,345 103,100
2018/02/13 1,648 1,650 1,450 1,460 191,400
2018/02/09 1,530 1,644 1,513 1,635 68,000
2018/02/08 1,522 1,640 1,518 1,619 116,000
2018/02/07 1,659 1,682 1,460 1,470 121,100
2018/02/06 1,501 1,619 1,376 1,561 195,800
2018/02/05 1,640 1,686 1,620 1,673 87,300
2018/02/02 1,675 1,690 1,631 1,688 85,800
2018/02/01 1,525 1,680 1,525 1,676 137,100
2018/01/31 1,505 1,545 1,502 1,525 67,200
2018/01/30 1,492 1,520 1,435 1,502 124,800
2018/01/29 1,568 1,585 1,511 1,515 41,200
2018/01/26 1,558 1,600 1,533 1,536 66,200
2018/01/25 1,573 1,613 1,500 1,518 78,500
2018/01/24 1,485 1,573 1,485 1,567 53,100
2018/01/23 1,550 1,550 1,484 1,509 85,700
2018/01/22 1,442 1,540 1,432 1,537 111,600
2018/01/19 1,368 1,484 1,336 1,456 78,400
2018/01/18 1,408 1,425 1,330 1,338 56,500
2018/01/17 1,400 1,458 1,352 1,390 72,300
2018/01/16 1,403 1,435 1,387 1,423 40,700
2018/01/15 1,398 1,423 1,370 1,423 99,600
2018/01/12 1,332 1,370 1,326 1,368 27,600
2018/01/11 1,327 1,338 1,302 1,329 26,800
2018/01/10 1,308 1,333 1,270 1,328 73,600
2018/01/09 1,263 1,294 1,253 1,294 70,400
2018/01/05 1,241 1,279 1,229 1,259 30,500
2018/01/04 1,238 1,245 1,212 1,235 24,000

このページの先頭へ