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
2020/12/30 803 803 761 766 525,100
2020/12/29 856 896 801 802 1,184,400
2020/12/28 790 807 774 781 129,900
2020/12/25 774 789 764 781 142,700
2020/12/24 765 789 765 785 94,000
2020/12/23 745 779 742 777 176,800
2020/12/22 775 787 743 746 181,600
2020/12/21 772 800 772 776 120,400
2020/12/18 800 808 771 774 162,800
2020/12/17 787 805 783 805 123,600
2020/12/16 804 813 782 783 171,400
2020/12/15 813 833 802 809 256,700
2020/12/14 784 810 772 798 222,900
2020/12/11 781 793 766 782 325,800
2020/12/10 800 806 778 781 230,200
2020/12/09 830 838 802 810 152,500
2020/12/08 786 834 786 824 264,100
2020/12/07 810 819 785 794 186,500
2020/12/04 815 832 777 800 568,200
2020/12/03 884 884 840 840 226,000
2020/12/02 868 888 855 878 206,300
2020/12/01 895 905 868 874 255,500
2020/11/30 926 930 884 884 206,000
2020/11/27 906 927 895 925 191,200
2020/11/26 884 904 876 898 168,200
2020/11/25 888 895 868 883 263,900
2020/11/24 923 940 895 898 207,900
2020/11/20 928 932 900 912 204,300
2020/11/19 889 945 885 931 316,700
2020/11/18 914 931 864 889 451,900
2020/11/17 1,019 1,039 914 914 784,000
2020/11/16 933 1,049 932 1,028 725,400
2020/11/13 1,116 1,118 1,021 1,035 638,300
2020/11/12 1,090 1,108 1,068 1,104 293,100
2020/11/11 1,001 1,068 1,001 1,065 265,400
2020/11/10 1,074 1,080 1,015 1,020 470,700
2020/11/09 1,098 1,143 1,093 1,129 233,600
2020/11/06 1,077 1,095 1,065 1,086 158,600
2020/11/05 1,066 1,090 1,045 1,077 185,200
2020/11/04 1,016 1,066 1,015 1,060 253,300
2020/11/02 995 1,031 981 1,006 219,500
2020/10/30 1,050 1,063 1,000 1,008 231,600
2020/10/29 1,021 1,052 999 1,039 294,800
2020/10/28 1,019 1,066 1,014 1,045 286,500
2020/10/27 970 1,025 963 1,020 300,400
2020/10/26 1,020 1,032 994 999 262,800
2020/10/23 1,035 1,037 973 1,002 588,300
2020/10/22 1,102 1,107 1,031 1,042 589,100
2020/10/21 1,097 1,165 1,078 1,136 997,600
2020/10/20 993 1,051 982 1,046 300,600
2020/10/19 990 1,010 935 994 562,400
2020/10/16 1,031 1,057 989 1,000 417,400
2020/10/15 1,097 1,099 1,032 1,039 333,200
2020/10/14 1,112 1,112 1,067 1,082 218,900
2020/10/13 1,143 1,153 1,063 1,090 542,600
2020/10/12 1,170 1,195 1,141 1,147 282,700
2020/10/09 1,177 1,213 1,146 1,168 484,400
2020/10/08 1,160 1,180 1,119 1,170 417,000
2020/10/07 1,112 1,161 1,092 1,159 492,800
2020/10/06 1,100 1,120 1,071 1,100 281,800
2020/10/05 1,110 1,122 1,070 1,078 392,200
2020/10/02 1,175 1,183 1,054 1,093 1,193,200
2020/09/30 1,135 1,236 1,129 1,173 1,668,400
2020/09/29 1,029 1,141 1,017 1,132 1,049,700
2020/09/28 1,057 1,069 1,005 1,010 369,500
2020/09/25 1,004 1,037 996 1,031 396,600
2020/09/24 994 1,040 975 1,002 467,300
2020/09/23 1,026 1,027 994 998 354,000
2020/09/18 1,006 1,041 991 1,003 401,100
2020/09/17 1,072 1,074 995 1,000 503,300
2020/09/16 1,015 1,065 995 1,060 420,500
2020/09/15 970 1,020 967 1,004 449,800
2020/09/14 1,030 1,055 947 961 849,000
2020/09/11 1,020 1,025 986 1,019 395,900
2020/09/10 1,057 1,110 1,012 1,017 705,800
2020/09/09 1,052 1,057 1,016 1,039 505,600
2020/09/08 1,081 1,089 1,028 1,070 467,000
2020/09/07 1,122 1,144 1,046 1,081 907,300
2020/09/04 1,085 1,164 1,083 1,118 1,459,400
2020/09/03 1,044 1,108 1,015 1,105 913,600
2020/09/02 1,002 1,089 972 1,056 1,445,300
2020/09/01 913 983 901 982 919,400
2020/08/31 873 917 845 913 595,800
2020/08/28 876 900 801 828 910,100
2020/08/27 923 939 872 875 678,900
2020/08/26 900 931 893 918 446,000
2020/08/25 936 940 891 900 674,300
2020/08/24 937 969 917 929 779,700
2020/08/21 909 923 880 907 675,200
2020/08/20 875 921 858 913 1,184,300
2020/08/19 780 907 772 883 2,403,600
2020/08/18 722 772 718 769 699,600
2020/08/17 737 768 716 724 505,400
2020/08/14 702 735 702 729 458,300
2020/08/13 701 711 651 702 1,236,000
2020/08/12 723 732 708 716 386,300
2020/08/11 733 747 716 724 358,700
2020/08/07 747 750 710 729 611,900
2020/08/06 698 736 696 725 835,500
2020/08/05 658 688 656 679 503,900
2020/08/04 656 660 627 652 188,000
2020/08/03 631 658 619 652 320,600
2020/07/31 630 635 605 618 139,300
2020/07/30 609 634 607 628 237,200
2020/07/29 622 622 599 603 142,100
2020/07/28 626 638 613 616 161,500
2020/07/27 620 674 620 624 591,000
2020/07/22 619 633 611 622 143,500
2020/07/21 597 629 597 629 183,200
2020/07/20 607 612 587 599 175,600
2020/07/17 624 635 597 598 368,500
2020/07/16 620 644 615 629 258,100
2020/07/15 637 637 602 613 391,500
2020/07/14 655 656 615 629 451,200
2020/07/13 654 661 645 656 112,900
2020/07/10 664 677 651 655 243,600
2020/07/09 665 678 650 663 259,000
2020/07/08 663 715 650 671 1,148,600
2020/07/07 651 666 638 658 233,000
2020/07/06 662 669 644 655 352,800
2020/07/03 656 664 630 652 479,600
2020/07/02 696 697 647 659 774,100
2020/07/01 689 738 672 690 2,487,400
2020/06/30 775 803 642 664 4,462,100
2020/06/29 721 721 721 721 87,800
2020/06/26 651 663 621 621 504,900
2020/06/25 640 688 637 658 728,400
2020/06/24 647 664 633 637 347,400
2020/06/23 656 658 620 637 364,200
2020/06/22 639 672 631 661 522,600
2020/06/19 613 642 609 629 326,100
2020/06/18 630 638 604 613 274,800
2020/06/17 625 630 606 627 279,000
2020/06/16 629 630 612 620 306,400
2020/06/15 628 663 599 600 674,900
2020/06/12 584 634 581 621 589,300
2020/06/11 631 644 605 610 437,100
2020/06/10 633 659 626 637 412,600
2020/06/09 640 650 621 631 369,400
2020/06/08 647 657 624 635 615,400
2020/06/05 675 675 644 647 555,100
2020/06/04 652 679 635 679 836,500
2020/06/03 665 667 633 643 652,400
2020/06/02 693 695 647 665 961,600
2020/06/01 674 717 673 693 1,212,100
2020/05/29 620 667 612 660 1,151,300
2020/05/28 635 643 601 611 630,500
2020/05/27 622 637 593 625 1,094,000
2020/05/26 644 669 603 621 1,941,100
2020/05/25 607 672 590 657 2,394,400
2020/05/22 581 618 571 609 2,547,300
2020/05/21 515 570 506 561 1,888,400
2020/05/20 474 515 474 512 644,600
2020/05/19 487 489 463 477 420,500
2020/05/18 439 481 419 474 1,028,600
2020/05/15 448 466 440 458 437,000
2020/05/14 468 468 447 451 421,200
2020/05/13 460 482 453 473 843,800
2020/05/12 471 488 438 449 1,188,000
2020/05/11 547 547 463 463 1,481,000
2020/05/08 538 565 515 530 1,436,900
2020/05/07 515 552 493 548 2,052,600
2020/05/01 504 508 471 486 1,220,400
2020/04/30 492 530 477 482 2,297,800
2020/04/28 472 487 446 480 1,789,100
2020/04/27 423 463 423 461 2,106,700
2020/04/24 423 445 395 412 1,656,200
2020/04/23 396 446 394 423 2,536,000
2020/04/22 339 409 327 408 1,886,400
2020/04/21 391 391 336 344 1,207,000
2020/04/20 378 390 368 390 967,100
2020/04/17 371 378 363 367 657,200
2020/04/16 357 379 349 368 1,442,800
2020/04/15 341 376 337 354 2,498,000
2020/04/14 329 341 324 325 720,200
2020/04/13 325 348 323 328 1,567,100
2020/04/10 308 334 304 329 1,698,200
2020/04/09 309 324 301 316 1,995,400
2020/04/08 311 346 310 315 7,231,800
2020/04/07 272 284 260 276 928,700
2020/04/06 268 307 256 273 2,633,900
2020/04/03 279 305 242 283 2,923,500
2020/04/02 288 301 269 275 3,582,200
2020/04/01 220 295 220 293 7,988,600
2020/03/31 219 225 215 215 75,300
2020/03/30 218 227 215 217 115,700
2020/03/27 240 241 229 234 133,100
2020/03/26 235 237 229 229 88,800
2020/03/25 244 249 232 238 159,300
2020/03/24 217 230 212 220 162,600
2020/03/23 230 238 206 211 224,400
2020/03/19 258 269 227 234 291,400
2020/03/18 253 275 253 259 238,900
2020/03/17 250 264 232 245 331,300
2020/03/16 281 302 270 272 615,800
2020/03/13 354 370 334 345 365,900
2020/03/12 383 397 372 378 283,000
2020/03/11 386 402 380 383 295,300
2020/03/10 366 405 351 395 633,800
2020/03/09 350 392 344 359 762,600
2020/03/06 365 365 350 353 132,700
2020/03/05 386 386 363 366 90,400
2020/03/04 368 387 367 375 99,600
2020/03/03 391 396 371 374 149,600
2020/03/02 361 394 359 383 307,900
2020/02/28 350 363 335 337 221,400
2020/02/27 380 383 359 364 118,700
2020/02/26 397 402 381 381 138,300
2020/02/25 391 419 391 399 166,800
2020/02/21 431 442 419 423 67,100
2020/02/20 447 449 431 436 44,300
2020/02/19 440 452 440 444 38,700
2020/02/18 420 444 418 443 64,200
2020/02/17 402 440 397 428 204,100
2020/02/14 430 430 409 413 154,500
2020/02/13 440 448 432 435 67,600
2020/02/12 443 453 437 444 67,000
2020/02/10 443 454 439 443 38,600
2020/02/07 448 456 433 451 108,700
2020/02/06 440 463 433 446 160,200
2020/02/05 451 456 431 432 96,800
2020/02/04 440 457 433 450 109,400
2020/02/03 411 457 411 447 238,900
2020/01/31 409 422 409 414 74,600
2020/01/30 417 431 405 410 135,100
2020/01/29 419 424 410 415 64,200
2020/01/28 399 423 398 414 79,400
2020/01/27 412 420 403 405 138,900
2020/01/24 403 430 403 424 164,600
2020/01/23 417 418 402 402 158,800
2020/01/22 430 450 412 413 664,400
2020/01/21 395 414 390 409 241,400
2020/01/20 378 395 377 389 113,000
2020/01/17 385 385 374 380 73,600
2020/01/16 374 387 374 386 125,000
2020/01/15 370 380 366 374 81,200
2020/01/14 374 383 369 369 115,800
2020/01/10 368 369 362 369 25,400
2020/01/09 360 367 356 364 49,000
2020/01/08 366 366 346 352 113,800
2020/01/07 357 373 349 368 88,100
2020/01/06 363 363 352 352 64,400

このページの先頭へ