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 |
---|---|---|---|---|---|
2023/12/29 | 546 | 553 | 539 | 545 | 34,700 |
2023/12/28 | 549 | 554 | 536 | 545 | 85,000 |
2023/12/27 | 554 | 565 | 545 | 554 | 140,900 |
2023/12/26 | 523 | 551 | 523 | 551 | 203,600 |
2023/12/25 | 500 | 531 | 500 | 523 | 103,100 |
2023/12/22 | 505 | 512 | 501 | 504 | 29,100 |
2023/12/21 | 525 | 525 | 506 | 506 | 33,000 |
2023/12/20 | 515 | 523 | 512 | 518 | 69,800 |
2023/12/19 | 508 | 513 | 503 | 512 | 69,700 |
2023/12/18 | 499 | 509 | 493 | 505 | 84,200 |
2023/12/15 | 485 | 499 | 485 | 493 | 81,700 |
2023/12/14 | 482 | 487 | 478 | 481 | 42,100 |
2023/12/13 | 479 | 484 | 477 | 480 | 17,000 |
2023/12/12 | 481 | 487 | 473 | 473 | 17,400 |
2023/12/11 | 474 | 480 | 471 | 478 | 22,300 |
2023/12/08 | 475 | 478 | 470 | 470 | 26,500 |
2023/12/07 | 478 | 482 | 475 | 475 | 11,900 |
2023/12/06 | 475 | 484 | 475 | 483 | 30,700 |
2023/12/05 | 478 | 481 | 469 | 474 | 21,300 |
2023/12/04 | 470 | 478 | 467 | 478 | 56,400 |
2023/12/01 | 468 | 471 | 466 | 467 | 19,400 |
2023/11/30 | 468 | 470 | 459 | 463 | 30,800 |
2023/11/29 | 471 | 478 | 467 | 468 | 30,500 |
2023/11/28 | 473 | 480 | 469 | 479 | 42,200 |
2023/11/27 | 470 | 475 | 466 | 470 | 54,600 |
2023/11/24 | 460 | 471 | 460 | 465 | 37,400 |
2023/11/22 | 458 | 463 | 458 | 462 | 16,100 |
2023/11/21 | 460 | 465 | 456 | 457 | 32,600 |
2023/11/20 | 458 | 473 | 458 | 462 | 51,200 |
2023/11/17 | 470 | 476 | 452 | 457 | 316,100 |
2023/11/16 | 500 | 500 | 480 | 481 | 70,200 |
2023/11/15 | 490 | 507 | 486 | 500 | 202,400 |
2023/11/14 | 471 | 474 | 460 | 473 | 103,100 |
2023/11/13 | 465 | 468 | 457 | 466 | 31,700 |
2023/11/10 | 454 | 464 | 454 | 464 | 20,700 |
2023/11/09 | 452 | 459 | 450 | 456 | 20,200 |
2023/11/08 | 461 | 465 | 451 | 452 | 52,600 |
2023/11/07 | 469 | 469 | 456 | 464 | 24,700 |
2023/11/06 | 460 | 470 | 460 | 470 | 62,900 |
2023/11/02 | 462 | 465 | 456 | 458 | 66,000 |
2023/11/01 | 460 | 462 | 456 | 457 | 23,900 |
2023/10/31 | 452 | 462 | 451 | 460 | 60,200 |
2023/10/30 | 450 | 461 | 448 | 452 | 41,300 |
2023/10/27 | 453 | 457 | 450 | 452 | 27,400 |
2023/10/26 | 459 | 460 | 452 | 452 | 36,900 |
2023/10/25 | 462 | 466 | 459 | 464 | 28,300 |
2023/10/24 | 458 | 463 | 447 | 463 | 116,000 |
2023/10/23 | 468 | 468 | 458 | 458 | 54,600 |
2023/10/20 | 473 | 473 | 462 | 468 | 48,100 |
2023/10/19 | 475 | 485 | 467 | 468 | 54,300 |
2023/10/18 | 471 | 483 | 468 | 477 | 136,200 |
2023/10/17 | 456 | 471 | 456 | 471 | 102,200 |
2023/10/16 | 458 | 462 | 455 | 455 | 99,400 |
2023/10/13 | 475 | 475 | 460 | 460 | 81,000 |
2023/10/12 | 469 | 476 | 466 | 475 | 15,300 |
2023/10/11 | 471 | 473 | 466 | 466 | 34,000 |
2023/10/10 | 468 | 481 | 465 | 470 | 98,100 |
2023/10/06 | 465 | 469 | 461 | 466 | 31,400 |
2023/10/05 | 465 | 474 | 460 | 462 | 60,300 |
2023/10/04 | 468 | 474 | 447 | 459 | 210,400 |
2023/10/03 | 492 | 493 | 481 | 483 | 88,900 |
2023/10/02 | 516 | 516 | 495 | 495 | 70,100 |
2023/09/29 | 521 | 527 | 508 | 512 | 44,800 |
2023/09/28 | 518 | 528 | 510 | 520 | 61,000 |
2023/09/27 | 516 | 520 | 508 | 520 | 297,400 |
2023/09/26 | 525 | 526 | 518 | 520 | 160,500 |
2023/09/25 | 548 | 549 | 523 | 525 | 111,400 |
2023/09/22 | 532 | 545 | 530 | 540 | 45,000 |
2023/09/21 | 538 | 545 | 527 | 531 | 69,800 |
2023/09/20 | 523 | 537 | 522 | 537 | 49,500 |
2023/09/19 | 525 | 528 | 518 | 521 | 65,800 |
2023/09/15 | 525 | 530 | 522 | 525 | 57,400 |
2023/09/14 | 519 | 526 | 518 | 523 | 45,900 |
2023/09/13 | 513 | 523 | 511 | 519 | 66,100 |
2023/09/12 | 502 | 519 | 502 | 515 | 74,500 |
2023/09/11 | 495 | 514 | 495 | 510 | 62,200 |
2023/09/08 | 500 | 501 | 492 | 495 | 51,500 |
2023/09/07 | 512 | 512 | 501 | 505 | 33,100 |
2023/09/06 | 513 | 513 | 506 | 512 | 18,800 |
2023/09/05 | 506 | 516 | 506 | 510 | 36,800 |
2023/09/04 | 511 | 513 | 504 | 507 | 54,800 |
2023/09/01 | 508 | 513 | 504 | 507 | 42,700 |
2023/08/31 | 501 | 517 | 498 | 510 | 93,500 |
2023/08/30 | 500 | 503 | 493 | 493 | 33,300 |
2023/08/29 | 492 | 504 | 492 | 500 | 48,400 |
2023/08/28 | 499 | 503 | 491 | 491 | 40,000 |
2023/08/25 | 499 | 500 | 491 | 491 | 28,200 |
2023/08/24 | 505 | 505 | 494 | 497 | 44,700 |
2023/08/23 | 488 | 501 | 485 | 499 | 53,500 |
2023/08/22 | 480 | 495 | 480 | 485 | 100,700 |
2023/08/21 | 481 | 495 | 475 | 487 | 108,400 |
2023/08/18 | 485 | 487 | 473 | 473 | 126,200 |
2023/08/17 | 504 | 504 | 481 | 492 | 184,700 |
2023/08/16 | 511 | 512 | 502 | 504 | 123,800 |
2023/08/15 | 515 | 530 | 512 | 516 | 290,900 |
2023/08/14 | 573 | 588 | 566 | 575 | 175,900 |
2023/08/10 | 571 | 571 | 557 | 563 | 94,400 |
2023/08/09 | 590 | 590 | 572 | 574 | 82,100 |
2023/08/08 | 616 | 616 | 590 | 590 | 88,900 |
2023/08/07 | 618 | 618 | 596 | 616 | 71,100 |
2023/08/04 | 607 | 629 | 607 | 614 | 53,600 |
2023/08/03 | 624 | 633 | 609 | 611 | 83,600 |
2023/08/02 | 605 | 625 | 603 | 620 | 118,600 |
2023/08/01 | 590 | 606 | 590 | 606 | 53,000 |
2023/07/31 | 593 | 602 | 590 | 590 | 50,800 |
2023/07/28 | 581 | 593 | 577 | 593 | 36,100 |
2023/07/27 | 597 | 597 | 581 | 588 | 36,700 |
2023/07/26 | 594 | 601 | 586 | 601 | 32,700 |
2023/07/25 | 588 | 599 | 584 | 597 | 27,500 |
2023/07/24 | 587 | 597 | 587 | 591 | 38,100 |
2023/07/21 | 606 | 606 | 576 | 577 | 92,100 |
2023/07/20 | 593 | 608 | 587 | 606 | 93,300 |
2023/07/19 | 592 | 595 | 582 | 588 | 30,400 |
2023/07/18 | 588 | 597 | 585 | 592 | 57,400 |
2023/07/14 | 583 | 589 | 572 | 583 | 78,100 |
2023/07/13 | 558 | 585 | 558 | 585 | 66,400 |
2023/07/12 | 576 | 579 | 557 | 558 | 58,100 |
2023/07/11 | 592 | 599 | 574 | 576 | 58,900 |
2023/07/10 | 602 | 602 | 581 | 585 | 100,000 |
2023/07/07 | 580 | 607 | 577 | 604 | 212,400 |
2023/07/06 | 567 | 586 | 566 | 580 | 109,500 |
2023/07/05 | 558 | 574 | 553 | 572 | 88,500 |
2023/07/04 | 567 | 569 | 556 | 562 | 82,500 |
2023/07/03 | 552 | 570 | 550 | 569 | 118,800 |
2023/06/30 | 535 | 553 | 525 | 550 | 79,800 |
2023/06/29 | 535 | 542 | 527 | 535 | 66,400 |
2023/06/28 | 533 | 535 | 525 | 530 | 67,500 |
2023/06/27 | 525 | 531 | 517 | 525 | 66,400 |
2023/06/26 | 540 | 540 | 520 | 526 | 164,200 |
2023/06/23 | 555 | 559 | 539 | 542 | 118,600 |
2023/06/22 | 565 | 565 | 548 | 553 | 97,400 |
2023/06/21 | 560 | 570 | 549 | 565 | 97,400 |
2023/06/20 | 570 | 570 | 560 | 562 | 60,700 |
2023/06/19 | 579 | 580 | 561 | 564 | 68,200 |
2023/06/16 | 568 | 581 | 567 | 577 | 60,200 |
2023/06/15 | 589 | 589 | 565 | 565 | 142,100 |
2023/06/14 | 605 | 609 | 591 | 596 | 77,800 |
2023/06/13 | 614 | 623 | 601 | 601 | 81,700 |
2023/06/12 | 610 | 611 | 597 | 611 | 73,800 |
2023/06/09 | 613 | 625 | 605 | 607 | 95,200 |
2023/06/08 | 617 | 627 | 597 | 605 | 201,800 |
2023/06/07 | 603 | 618 | 600 | 617 | 184,400 |
2023/06/06 | 579 | 593 | 570 | 593 | 105,400 |
2023/06/05 | 569 | 581 | 561 | 580 | 116,800 |
2023/06/02 | 559 | 567 | 533 | 562 | 195,500 |
2023/06/01 | 590 | 610 | 568 | 569 | 206,000 |
2023/05/31 | 572 | 598 | 569 | 597 | 112,100 |
2023/05/30 | 568 | 587 | 565 | 581 | 73,000 |
2023/05/29 | 573 | 587 | 564 | 575 | 89,700 |
2023/05/26 | 597 | 603 | 580 | 580 | 144,000 |
2023/05/25 | 604 | 619 | 595 | 600 | 160,400 |
2023/05/24 | 625 | 626 | 610 | 610 | 148,400 |
2023/05/23 | 628 | 660 | 627 | 635 | 373,000 |
2023/05/22 | 639 | 643 | 604 | 630 | 466,800 |
2023/05/19 | 611 | 615 | 595 | 611 | 243,200 |
2023/05/18 | 608 | 661 | 593 | 608 | 945,900 |
2023/05/17 | 614 | 680 | 589 | 604 | 2,461,600 |
2023/05/16 | 570 | 604 | 545 | 604 | 910,900 |
2023/05/15 | 491 | 510 | 491 | 504 | 353,000 |
2023/05/12 | 493 | 500 | 486 | 495 | 64,800 |
2023/05/11 | 497 | 498 | 475 | 493 | 145,200 |
2023/05/10 | 529 | 533 | 503 | 503 | 154,800 |
2023/05/09 | 521 | 546 | 519 | 529 | 159,200 |
2023/05/08 | 505 | 526 | 503 | 522 | 148,300 |
2023/05/02 | 505 | 514 | 499 | 500 | 112,800 |
2023/05/01 | 498 | 513 | 488 | 505 | 163,500 |
2023/04/28 | 481 | 499 | 476 | 499 | 122,000 |
2023/04/27 | 470 | 481 | 469 | 481 | 54,100 |
2023/04/26 | 473 | 483 | 467 | 474 | 78,100 |
2023/04/25 | 466 | 485 | 462 | 479 | 187,200 |
2023/04/24 | 439 | 466 | 439 | 459 | 110,800 |
2023/04/21 | 443 | 448 | 437 | 438 | 46,100 |
2023/04/20 | 437 | 445 | 432 | 438 | 69,600 |
2023/04/19 | 456 | 456 | 436 | 438 | 156,000 |
2023/04/18 | 456 | 470 | 451 | 456 | 135,900 |
2023/04/17 | 461 | 467 | 445 | 451 | 284,800 |
2023/04/14 | 502 | 502 | 476 | 476 | 139,300 |
2023/04/13 | 506 | 510 | 486 | 497 | 129,100 |
2023/04/12 | 525 | 543 | 506 | 508 | 159,500 |
2023/04/11 | 532 | 547 | 515 | 522 | 202,300 |
2023/04/10 | 514 | 539 | 513 | 530 | 195,900 |
2023/04/07 | 475 | 513 | 471 | 504 | 319,500 |
2023/04/06 | 521 | 521 | 480 | 483 | 535,900 |
2023/04/05 | 539 | 565 | 539 | 561 | 202,000 |
2023/04/04 | 520 | 540 | 520 | 537 | 122,900 |
2023/04/03 | 535 | 535 | 500 | 522 | 104,800 |
2023/03/31 | 549 | 549 | 524 | 529 | 204,400 |
2023/03/30 | 505 | 535 | 505 | 535 | 264,200 |
2023/03/29 | 479 | 509 | 476 | 505 | 253,400 |
2023/03/28 | 485 | 490 | 466 | 475 | 105,700 |
2023/03/27 | 464 | 485 | 460 | 485 | 90,300 |
2023/03/24 | 464 | 467 | 451 | 463 | 36,600 |
2023/03/23 | 438 | 462 | 437 | 460 | 60,700 |
2023/03/22 | 455 | 465 | 437 | 438 | 77,500 |
2023/03/20 | 468 | 468 | 432 | 450 | 76,300 |
2023/03/17 | 472 | 474 | 459 | 461 | 97,900 |
2023/03/16 | 450 | 464 | 444 | 464 | 125,000 |
2023/03/15 | 433 | 471 | 430 | 463 | 241,100 |
2023/03/14 | 439 | 455 | 422 | 426 | 179,200 |
2023/03/13 | 435 | 446 | 430 | 443 | 130,100 |
2023/03/10 | 439 | 455 | 436 | 451 | 106,600 |
2023/03/09 | 448 | 448 | 433 | 436 | 67,200 |
2023/03/08 | 422 | 444 | 422 | 441 | 81,500 |
2023/03/07 | 421 | 438 | 417 | 426 | 132,600 |
2023/03/06 | 426 | 426 | 411 | 411 | 83,800 |
2023/03/03 | 425 | 427 | 412 | 420 | 128,500 |
2023/03/02 | 401 | 423 | 394 | 419 | 219,900 |
2023/03/01 | 386 | 393 | 385 | 393 | 58,500 |
2023/02/28 | 374 | 392 | 372 | 382 | 92,100 |
2023/02/27 | 372 | 374 | 364 | 374 | 107,300 |
2023/02/24 | 382 | 386 | 371 | 376 | 64,500 |
2023/02/22 | 385 | 387 | 375 | 382 | 81,300 |
2023/02/21 | 394 | 394 | 385 | 389 | 100,700 |
2023/02/20 | 380 | 392 | 377 | 386 | 146,300 |
2023/02/17 | 374 | 384 | 370 | 373 | 101,700 |
2023/02/16 | 368 | 392 | 364 | 378 | 287,900 |
2023/02/15 | 370 | 370 | 352 | 360 | 308,500 |
2023/02/14 | 325 | 328 | 318 | 323 | 61,300 |
2023/02/13 | 325 | 325 | 315 | 317 | 42,900 |
2023/02/10 | 326 | 326 | 318 | 324 | 21,800 |
2023/02/09 | 323 | 325 | 320 | 324 | 19,800 |
2023/02/08 | 315 | 324 | 313 | 323 | 26,400 |
2023/02/07 | 317 | 319 | 313 | 318 | 36,900 |
2023/02/06 | 319 | 320 | 313 | 314 | 31,500 |
2023/02/03 | 327 | 327 | 318 | 319 | 24,200 |
2023/02/02 | 323 | 324 | 319 | 324 | 22,600 |
2023/02/01 | 318 | 320 | 314 | 320 | 24,200 |
2023/01/31 | 322 | 322 | 312 | 318 | 51,300 |
2023/01/30 | 326 | 329 | 318 | 323 | 63,300 |
2023/01/27 | 317 | 325 | 317 | 322 | 28,800 |
2023/01/26 | 315 | 317 | 313 | 315 | 19,700 |
2023/01/25 | 315 | 318 | 312 | 316 | 23,000 |
2023/01/24 | 308 | 312 | 307 | 312 | 26,600 |
2023/01/23 | 308 | 308 | 302 | 307 | 50,200 |
2023/01/20 | 303 | 308 | 302 | 307 | 29,400 |
2023/01/19 | 302 | 309 | 302 | 306 | 20,100 |
2023/01/18 | 307 | 307 | 303 | 303 | 12,500 |
2023/01/17 | 307 | 307 | 303 | 307 | 12,800 |
2023/01/16 | 308 | 308 | 303 | 304 | 51,900 |
2023/01/13 | 313 | 315 | 310 | 310 | 18,100 |
2023/01/12 | 312 | 317 | 311 | 314 | 17,500 |
2023/01/11 | 313 | 317 | 312 | 313 | 15,000 |
2023/01/10 | 316 | 321 | 313 | 315 | 25,000 |
2023/01/06 | 312 | 317 | 308 | 310 | 30,600 |
2023/01/05 | 325 | 328 | 314 | 316 | 45,100 |
2023/01/04 | 330 | 336 | 323 | 330 | 35,700 |