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
2021/12/30 615 648 606 646 78,400
2021/12/29 583 614 581 612 45,800
2021/12/28 561 586 561 573 43,600
2021/12/27 573 573 559 562 48,100
2021/12/24 590 598 576 578 22,900
2021/12/23 570 604 570 593 74,600
2021/12/22 560 580 551 580 40,000
2021/12/21 557 577 556 564 69,400
2021/12/20 557 572 550 567 34,600
2021/12/17 561 573 559 562 35,100
2021/12/16 560 576 553 571 19,900
2021/12/15 536 561 536 553 29,700
2021/12/14 560 565 545 545 32,300
2021/12/13 573 573 558 569 24,900
2021/12/10 579 585 571 572 21,800
2021/12/09 575 587 575 579 10,100
2021/12/08 600 600 575 577 16,400
2021/12/07 587 594 580 590 56,500
2021/12/06 601 601 575 583 20,900
2021/12/03 556 594 556 591 39,400
2021/12/02 562 583 561 562 71,800
2021/12/01 567 575 532 575 41,300
2021/11/30 558 576 550 563 31,100
2021/11/29 573 596 556 556 37,800
2021/11/26 580 588 576 588 18,800
2021/11/25 593 593 580 580 16,200
2021/11/24 605 614 590 595 26,200
2021/11/22 581 615 571 614 74,700
2021/11/19 606 606 582 582 49,300
2021/11/18 608 617 595 610 61,700
2021/11/17 645 645 612 618 114,800
2021/11/16 626 657 617 655 205,900
2021/11/15 600 623 581 623 268,000
2021/11/12 510 523 501 523 37,800
2021/11/11 509 516 504 516 13,700
2021/11/10 505 513 489 509 66,000
2021/11/09 505 505 480 498 98,400
2021/11/08 531 532 510 511 43,100
2021/11/05 540 540 532 539 16,600
2021/11/04 550 550 531 537 24,300
2021/11/02 543 547 538 540 36,500
2021/11/01 553 556 543 552 20,100
2021/10/29 565 565 549 553 10,300
2021/10/28 560 567 551 561 8,000
2021/10/27 561 563 550 551 12,300
2021/10/26 566 566 551 551 29,800
2021/10/25 564 564 546 558 51,200
2021/10/22 588 588 570 574 19,800
2021/10/21 595 595 588 591 20,200
2021/10/20 600 606 595 597 23,600
2021/10/19 593 604 587 604 50,500
2021/10/18 606 606 588 599 47,500
2021/10/15 585 613 584 611 50,200
2021/10/14 585 596 582 586 11,900
2021/10/13 598 598 580 590 75,200
2021/10/12 600 612 575 605 146,800
2021/10/11 556 571 553 565 33,200
2021/10/08 566 566 550 556 9,400
2021/10/07 559 573 541 553 22,000
2021/10/06 557 571 540 559 55,700
2021/10/05 555 559 528 548 86,400
2021/10/04 585 593 551 562 66,300
2021/10/01 563 580 557 576 61,200
2021/09/30 580 585 562 570 27,000
2021/09/29 591 592 581 581 36,800
2021/09/28 614 623 595 602 97,800
2021/09/27 621 631 612 621 30,100
2021/09/24 626 632 621 621 30,600
2021/09/22 628 630 618 625 37,800
2021/09/21 611 634 611 632 31,800
2021/09/17 632 642 627 633 55,400
2021/09/16 637 640 633 640 14,000
2021/09/15 643 643 632 640 10,300
2021/09/14 641 646 630 639 33,100
2021/09/13 645 655 640 641 26,100
2021/09/10 639 640 631 637 19,900
2021/09/09 635 639 628 630 20,200
2021/09/08 623 644 623 637 24,800
2021/09/07 626 639 620 625 28,800
2021/09/06 623 629 613 617 23,000
2021/09/03 615 624 610 623 26,900
2021/09/02 626 629 618 620 19,500
2021/09/01 641 645 620 623 49,600
2021/08/31 611 638 600 635 62,600
2021/08/30 577 606 577 603 43,800
2021/08/27 567 577 564 577 38,400
2021/08/26 561 564 555 563 19,600
2021/08/25 564 564 558 558 11,000
2021/08/24 552 563 552 560 16,400
2021/08/23 556 562 551 552 18,400
2021/08/20 548 560 544 551 38,100
2021/08/19 551 565 550 550 25,100
2021/08/18 541 566 539 566 49,100
2021/08/17 550 566 549 550 45,000
2021/08/16 580 581 553 557 91,400
2021/08/13 619 622 595 595 110,000
2021/08/12 634 637 626 633 33,400
2021/08/11 628 635 620 635 21,300
2021/08/10 620 626 611 620 14,700
2021/08/06 610 622 609 617 8,500
2021/08/05 630 630 610 610 16,900
2021/08/04 630 630 615 627 19,200
2021/08/03 638 639 617 625 30,200
2021/08/02 625 625 610 610 44,400
2021/07/30 651 651 629 629 24,100
2021/07/29 654 654 641 649 15,000
2021/07/28 655 657 644 650 31,200
2021/07/27 670 670 657 657 32,200
2021/07/26 668 671 664 665 15,800
2021/07/21 672 675 665 668 29,300
2021/07/20 675 682 672 673 36,400
2021/07/19 680 681 676 680 27,800
2021/07/16 681 687 679 682 16,400
2021/07/15 691 692 679 681 23,200
2021/07/14 690 697 689 691 12,500
2021/07/13 697 705 690 695 51,100
2021/07/12 687 699 680 680 24,600
2021/07/09 675 693 670 681 31,900
2021/07/08 691 693 676 677 49,000
2021/07/07 704 706 694 695 39,800
2021/07/06 697 710 697 706 35,600
2021/07/05 706 708 697 700 25,700
2021/07/02 703 715 696 710 36,500
2021/07/01 714 714 700 701 52,600
2021/06/30 722 723 712 718 22,800
2021/06/29 714 726 710 712 40,800
2021/06/28 725 731 720 724 53,900
2021/06/25 738 738 723 725 24,900
2021/06/24 755 755 725 727 82,900
2021/06/23 760 775 757 759 88,200
2021/06/22 737 773 727 758 158,700
2021/06/21 713 738 705 732 69,600
2021/06/18 734 747 726 728 49,500
2021/06/17 739 750 728 740 31,500
2021/06/16 737 755 723 750 80,500
2021/06/15 731 750 729 740 55,600
2021/06/14 715 732 706 724 49,100
2021/06/11 746 746 717 718 90,700
2021/06/10 755 768 735 746 137,200
2021/06/09 735 770 726 770 163,300
2021/06/08 735 739 728 734 34,600
2021/06/07 722 739 716 737 57,000
2021/06/04 721 726 721 722 23,900
2021/06/03 719 730 705 728 66,000
2021/06/02 688 721 684 720 125,200
2021/06/01 690 693 676 690 54,700
2021/05/31 685 695 681 687 99,400
2021/05/28 672 682 666 670 66,800
2021/05/27 680 680 666 672 50,700
2021/05/26 676 682 668 680 62,900
2021/05/25 678 684 670 681 64,700
2021/05/24 685 687 667 679 111,900
2021/05/21 686 700 680 685 105,700
2021/05/20 698 714 687 689 101,000
2021/05/19 680 709 670 699 215,800
2021/05/18 675 699 662 679 616,700
2021/05/17 700 700 602 612 440,200
2021/05/14 680 695 666 695 107,500
2021/05/13 692 697 670 670 121,100
2021/05/12 745 745 696 707 144,400
2021/05/11 749 752 733 745 82,600
2021/05/10 730 757 730 756 143,600
2021/05/07 708 733 703 729 65,200
2021/05/06 720 722 701 707 72,800
2021/04/30 720 724 713 720 48,100
2021/04/28 725 740 719 719 73,500
2021/04/27 715 730 710 711 88,400
2021/04/26 719 719 703 710 52,200
2021/04/23 703 723 700 719 66,000
2021/04/22 714 715 702 706 35,800
2021/04/21 711 718 701 703 87,200
2021/04/20 709 740 709 725 71,400
2021/04/19 711 725 707 716 47,300
2021/04/16 719 727 710 710 40,100
2021/04/15 721 727 712 713 34,900
2021/04/14 709 724 709 724 37,300
2021/04/13 710 718 708 710 36,000
2021/04/12 721 725 707 719 42,300
2021/04/09 712 722 710 715 30,800
2021/04/08 716 720 712 712 19,300
2021/04/07 705 724 705 719 26,400
2021/04/06 737 737 710 711 48,300
2021/04/05 757 757 718 729 49,200
2021/04/02 735 745 729 740 46,200
2021/04/01 730 737 722 728 24,800
2021/03/31 716 745 716 725 47,400
2021/03/30 698 727 698 727 45,000
2021/03/29 730 734 707 707 45,500
2021/03/26 703 728 703 728 58,300
2021/03/25 695 712 684 702 85,200
2021/03/24 713 717 701 701 110,700
2021/03/23 738 763 735 735 73,200
2021/03/22 748 748 732 742 38,100
2021/03/19 754 755 744 750 36,100
2021/03/18 740 758 737 756 76,700
2021/03/17 739 748 735 739 38,100
2021/03/16 744 750 734 747 48,700
2021/03/15 751 751 732 744 52,400
2021/03/12 760 760 743 753 85,000
2021/03/11 746 763 736 753 219,900
2021/03/10 730 744 703 725 125,400
2021/03/09 711 742 702 732 89,400
2021/03/08 731 735 706 717 75,900
2021/03/05 702 731 678 714 241,900
2021/03/04 730 734 713 721 139,900
2021/03/03 750 762 732 742 114,200
2021/03/02 773 782 759 764 99,200
2021/03/01 746 758 730 758 154,100
2021/02/26 733 753 727 734 184,200
2021/02/25 780 791 750 757 206,900
2021/02/24 824 824 777 780 300,700
2021/02/22 814 841 811 839 187,100
2021/02/19 806 820 780 790 301,400
2021/02/18 864 885 814 827 297,000
2021/02/17 901 919 849 873 410,000
2021/02/16 910 974 896 900 819,700
2021/02/15 870 888 831 888 623,800
2021/02/12 818 847 811 845 227,000
2021/02/10 814 818 803 818 72,000
2021/02/09 811 822 797 804 97,500
2021/02/08 815 819 804 814 92,000
2021/02/05 810 815 798 808 67,500
2021/02/04 798 824 791 803 112,500
2021/02/03 788 803 785 798 61,700
2021/02/02 760 785 753 785 83,700
2021/02/01 742 760 727 760 115,500
2021/01/29 780 780 746 746 135,700
2021/01/28 772 777 757 773 164,800
2021/01/27 806 810 784 791 138,700
2021/01/26 831 831 801 802 172,700
2021/01/25 840 840 827 831 88,300
2021/01/22 839 846 832 835 85,400
2021/01/21 848 851 834 845 80,800
2021/01/20 837 852 830 848 119,700
2021/01/19 829 837 826 830 86,100
2021/01/18 841 847 821 840 104,300
2021/01/15 821 847 816 847 177,000
2021/01/14 843 860 808 818 212,500
2021/01/13 863 892 830 841 353,200
2021/01/12 847 870 830 870 236,400
2021/01/08 824 863 824 832 308,800
2021/01/07 802 828 795 819 203,400
2021/01/06 793 815 783 804 204,000
2021/01/05 836 837 787 798 388,300
2021/01/04 771 856 766 847 647,000

このページの先頭へ