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
2022/12/30 314 325 314 323 31,700
2022/12/29 311 320 311 316 36,300
2022/12/28 320 322 310 317 42,500
2022/12/27 305 326 305 321 96,800
2022/12/26 305 306 289 299 97,900
2022/12/23 304 307 301 307 70,800
2022/12/22 312 315 305 307 67,300
2022/12/21 318 318 311 314 78,200
2022/12/20 331 333 320 322 62,800
2022/12/19 329 334 328 332 23,300
2022/12/16 325 336 325 331 53,700
2022/12/15 333 338 333 333 18,800
2022/12/14 330 338 330 335 43,500
2022/12/13 337 337 330 331 58,400
2022/12/12 331 337 330 330 20,100
2022/12/09 334 334 330 330 21,300
2022/12/08 333 335 330 330 28,900
2022/12/07 335 337 333 335 48,400
2022/12/06 342 342 336 339 23,400
2022/12/05 349 349 339 343 26,000
2022/12/02 341 347 338 347 50,100
2022/12/01 344 346 341 341 24,900
2022/11/30 351 356 342 344 44,900
2022/11/29 351 356 350 350 16,100
2022/11/28 354 355 351 351 21,800
2022/11/25 355 358 352 353 25,100
2022/11/24 357 361 355 357 25,900
2022/11/22 358 362 357 362 39,600
2022/11/21 358 364 352 357 34,200
2022/11/18 350 356 350 352 18,700
2022/11/17 356 357 351 352 21,400
2022/11/16 362 367 351 357 42,200
2022/11/15 377 377 354 364 73,200
2022/11/14 347 379 346 377 54,000
2022/11/11 352 353 342 348 19,400
2022/11/10 360 369 341 341 65,200
2022/11/09 351 355 350 353 6,800
2022/11/08 363 363 350 352 17,100
2022/11/07 350 356 350 355 21,400
2022/11/04 341 352 341 352 47,800
2022/11/02 349 352 348 349 9,500
2022/11/01 347 350 344 349 11,700
2022/10/31 340 345 337 340 20,300
2022/10/28 343 347 340 341 8,800
2022/10/27 340 345 340 342 21,500
2022/10/26 350 350 338 340 30,700
2022/10/25 345 350 341 345 40,500
2022/10/24 351 351 341 345 39,000
2022/10/21 368 370 334 340 88,800
2022/10/20 374 374 367 367 8,400
2022/10/19 375 376 370 374 4,900
2022/10/18 361 372 361 372 12,900
2022/10/17 366 366 359 360 5,000
2022/10/14 360 365 358 358 5,700
2022/10/13 362 362 357 360 21,700
2022/10/12 377 378 361 362 17,500
2022/10/11 379 390 378 380 16,200
2022/10/07 369 395 369 393 66,900
2022/10/06 361 372 361 367 23,800
2022/10/05 366 366 358 361 6,100
2022/10/04 368 368 357 366 24,000
2022/10/03 353 360 348 360 47,100
2022/09/30 360 372 356 364 28,500
2022/09/29 375 375 353 363 28,100
2022/09/28 378 380 365 374 74,800
2022/09/27 377 384 377 382 21,800
2022/09/26 381 387 378 380 106,500
2022/09/22 393 400 392 398 12,000
2022/09/21 414 419 392 400 47,200
2022/09/20 421 423 414 417 18,300
2022/09/16 418 420 416 419 4,300
2022/09/15 425 426 416 418 17,500
2022/09/14 423 423 416 418 26,400
2022/09/13 430 432 426 426 12,300
2022/09/12 423 431 422 425 25,300
2022/09/09 451 451 415 430 45,000
2022/09/08 440 450 438 440 63,300
2022/09/07 449 451 436 440 31,200
2022/09/06 468 468 450 454 38,400
2022/09/05 470 470 460 460 11,800
2022/09/02 464 473 463 464 8,400
2022/09/01 470 472 465 465 16,100
2022/08/31 475 475 470 471 6,400
2022/08/30 467 474 467 474 8,000
2022/08/29 470 471 467 467 12,100
2022/08/26 476 476 470 470 5,400
2022/08/25 472 475 470 474 6,800
2022/08/24 475 476 471 476 4,400
2022/08/23 471 477 471 476 7,300
2022/08/22 478 479 467 473 19,800
2022/08/19 480 482 480 480 2,700
2022/08/18 484 485 479 479 3,000
2022/08/17 483 485 477 480 9,300
2022/08/16 481 483 478 483 13,300
2022/08/15 491 500 480 480 23,200
2022/08/12 490 495 483 495 19,100
2022/08/10 480 482 479 480 4,900
2022/08/09 485 489 481 483 4,200
2022/08/08 493 493 485 485 4,200
2022/08/05 485 491 485 491 6,600
2022/08/04 485 490 479 487 7,100
2022/08/03 485 485 479 480 4,500
2022/08/02 484 484 480 480 3,900
2022/08/01 482 488 479 484 10,800
2022/07/29 490 494 482 482 4,900
2022/07/28 485 490 483 483 6,900
2022/07/27 483 491 482 491 3,600
2022/07/26 490 491 480 488 8,400
2022/07/25 495 495 489 494 39,900
2022/07/22 489 496 489 495 6,900
2022/07/21 485 495 485 491 15,100
2022/07/20 485 498 482 485 19,000
2022/07/19 470 485 470 485 35,000
2022/07/15 480 480 475 476 4,900
2022/07/14 477 480 472 480 2,800
2022/07/13 470 477 470 477 3,300
2022/07/12 469 476 469 470 8,600
2022/07/11 468 472 468 472 8,500
2022/07/08 473 478 467 468 18,600
2022/07/07 470 474 469 469 10,100
2022/07/06 470 475 469 471 8,900
2022/07/05 475 477 470 477 14,200
2022/07/04 480 483 476 476 9,500
2022/07/01 482 485 478 483 20,600
2022/06/30 486 486 482 482 5,500
2022/06/29 482 490 482 483 4,900
2022/06/28 488 488 482 483 9,000
2022/06/27 487 489 481 489 4,500
2022/06/24 484 484 476 480 20,100
2022/06/23 493 498 484 485 13,800
2022/06/22 493 515 490 495 28,900
2022/06/21 488 495 488 488 7,800
2022/06/20 499 504 489 490 11,200
2022/06/17 501 502 494 502 18,100
2022/06/16 511 511 502 502 20,500
2022/06/15 519 519 510 510 8,000
2022/06/14 507 515 501 515 26,500
2022/06/13 515 516 507 507 9,300
2022/06/10 515 523 515 516 17,200
2022/06/09 516 524 513 519 30,100
2022/06/08 515 517 507 513 14,400
2022/06/07 513 513 505 512 19,300
2022/06/06 506 515 506 510 11,100
2022/06/03 515 520 510 514 17,600
2022/06/02 510 519 510 518 9,900
2022/06/01 507 518 507 510 20,400
2022/05/31 515 519 514 517 10,000
2022/05/30 504 520 504 520 48,800
2022/05/27 516 523 498 508 46,900
2022/05/26 502 522 502 516 48,900
2022/05/25 510 513 500 502 29,100
2022/05/24 514 518 509 513 24,700
2022/05/23 510 515 507 512 12,900
2022/05/20 492 505 492 505 20,600
2022/05/19 502 508 496 496 27,700
2022/05/18 514 517 503 507 28,800
2022/05/17 515 515 505 509 10,300
2022/05/16 528 528 513 514 25,300
2022/05/13 507 523 505 520 19,500
2022/05/12 504 525 504 509 26,700
2022/05/11 538 543 505 524 80,500
2022/05/10 554 580 521 535 671,100
2022/05/09 506 510 498 503 34,200
2022/05/06 518 523 513 516 6,800
2022/05/02 528 528 512 518 9,800
2022/04/28 525 528 521 527 4,700
2022/04/27 515 528 515 525 10,200
2022/04/26 518 525 513 516 9,900
2022/04/25 521 523 511 521 5,800
2022/04/22 512 521 508 521 10,100
2022/04/21 517 521 513 519 5,900
2022/04/20 520 520 506 517 21,800
2022/04/19 524 524 508 510 43,700
2022/04/18 511 519 506 506 14,300
2022/04/15 523 529 521 521 3,200
2022/04/14 525 531 522 531 3,800
2022/04/13 529 529 517 525 3,100
2022/04/12 517 535 512 521 6,700
2022/04/11 531 531 515 517 10,500
2022/04/08 528 536 517 530 25,800
2022/04/07 532 536 528 530 6,500
2022/04/06 540 548 529 541 7,700
2022/04/05 539 550 536 540 57,000
2022/04/04 527 549 525 546 25,400
2022/04/01 527 527 518 521 6,200
2022/03/31 526 527 518 527 8,500
2022/03/30 524 530 502 526 16,100
2022/03/29 506 520 506 520 7,400
2022/03/28 518 518 505 506 6,900
2022/03/25 524 528 511 518 15,400
2022/03/24 526 533 519 524 11,500
2022/03/23 535 541 523 528 12,000
2022/03/22 527 535 520 522 14,600
2022/03/18 529 537 526 537 11,200
2022/03/17 535 541 515 525 18,000
2022/03/16 525 537 519 526 21,800
2022/03/15 500 515 496 515 8,400
2022/03/14 516 520 500 500 40,700
2022/03/11 512 517 502 508 19,400
2022/03/10 511 527 511 515 21,600
2022/03/09 500 514 500 501 22,200
2022/03/08 494 523 485 500 135,100
2022/03/07 486 489 463 478 29,600
2022/03/04 506 506 482 487 29,900
2022/03/03 514 527 502 512 23,000
2022/03/02 514 525 504 514 28,900
2022/03/01 514 525 510 518 30,700
2022/02/28 483 513 482 513 20,100
2022/02/25 474 490 466 488 27,700
2022/02/24 500 501 466 466 77,100
2022/02/22 502 514 502 508 12,400
2022/02/21 503 516 501 509 10,800
2022/02/18 495 525 491 519 25,700
2022/02/17 525 525 499 501 65,100
2022/02/16 522 531 521 521 24,200
2022/02/15 547 548 521 521 39,000
2022/02/14 565 607 542 547 113,500
2022/02/10 581 608 577 605 33,500
2022/02/09 546 580 546 580 18,000
2022/02/08 560 570 546 546 15,800
2022/02/07 569 571 556 560 10,100
2022/02/04 559 571 548 564 40,500
2022/02/03 573 580 559 560 16,900
2022/02/02 557 581 557 581 26,400
2022/02/01 554 571 544 550 17,700
2022/01/31 535 566 535 554 16,200
2022/01/28 545 549 534 535 15,400
2022/01/27 582 586 538 541 28,500
2022/01/26 534 587 534 564 43,700
2022/01/25 555 567 531 541 34,600
2022/01/24 560 565 553 557 15,900
2022/01/21 563 570 558 565 9,600
2022/01/20 558 580 553 570 21,900
2022/01/19 578 581 567 568 29,900
2022/01/18 582 597 582 582 14,700
2022/01/17 610 613 584 584 26,100
2022/01/14 607 615 596 609 19,900
2022/01/13 610 615 609 615 11,400
2022/01/12 611 631 611 612 46,700
2022/01/11 639 643 621 621 17,400
2022/01/07 604 637 597 634 52,900
2022/01/06 619 635 595 614 83,800
2022/01/05 624 658 610 639 53,500
2022/01/04 649 654 622 626 48,700

このページの先頭へ