ココナラ(4176)の株価時系列情報
ココナラ(4176)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 410 | 414 | 390 | 396 | 1,024,500 |
| 2025/06/12 | 417 | 420 | 398 | 404 | 1,536,100 |
| 2025/06/11 | 380 | 427 | 378 | 422 | 3,237,400 |
| 2025/06/10 | 391 | 394 | 371 | 384 | 2,740,200 |
| 2025/06/09 | 367 | 376 | 361 | 376 | 678,200 |
| 2025/06/06 | 354 | 367 | 354 | 359 | 517,700 |
| 2025/06/05 | 355 | 363 | 353 | 353 | 350,400 |
| 2025/06/04 | 358 | 363 | 355 | 355 | 456,000 |
| 2025/06/03 | 355 | 360 | 349 | 357 | 435,400 |
| 2025/06/02 | 345 | 353 | 344 | 353 | 304,200 |
| 2025/05/30 | 344 | 352 | 344 | 347 | 350,200 |
| 2025/05/29 | 362 | 363 | 343 | 349 | 623,200 |
| 2025/05/28 | 354 | 364 | 351 | 356 | 765,100 |
| 2025/05/27 | 348 | 359 | 348 | 359 | 421,100 |
| 2025/05/26 | 343 | 355 | 343 | 347 | 532,500 |
| 2025/05/23 | 345 | 357 | 341 | 341 | 719,900 |
| 2025/05/22 | 343 | 358 | 343 | 351 | 667,400 |
| 2025/05/21 | 354 | 355 | 342 | 350 | 692,500 |
| 2025/05/20 | 357 | 358 | 342 | 346 | 1,111,400 |
| 2025/05/19 | 375 | 375 | 358 | 361 | 1,148,500 |
| 2025/05/16 | 372 | 386 | 364 | 383 | 1,073,100 |
| 2025/05/15 | 360 | 378 | 358 | 375 | 922,900 |
| 2025/05/14 | 371 | 374 | 361 | 364 | 931,000 |
| 2025/05/13 | 389 | 392 | 372 | 372 | 1,636,800 |
| 2025/05/12 | 385 | 405 | 379 | 384 | 2,828,600 |
| 2025/05/09 | 365 | 395 | 362 | 386 | 4,049,200 |
| 2025/05/08 | 373 | 394 | 364 | 365 | 3,506,300 |
| 2025/05/07 | 372 | 395 | 368 | 374 | 4,157,300 |
| 2025/05/02 | 404 | 409 | 372 | 372 | 4,938,500 |
| 2025/05/01 | 402 | 437 | 379 | 406 | 11,844,100 |
| 2025/04/30 | 484 | 507 | 415 | 415 | 23,326,800 |
| 2025/04/28 | 369 | 453 | 364 | 453 | 26,911,700 |
| 2025/04/25 | 340 | 413 | 337 | 381 | 35,931,900 |
| 2025/04/24 | 319 | 335 | 292 | 335 | 13,358,100 |
| 2025/04/23 | 262 | 263 | 251 | 255 | 141,100 |
| 2025/04/22 | 255 | 261 | 251 | 254 | 261,700 |
| 2025/04/21 | 245 | 257 | 245 | 256 | 187,000 |
| 2025/04/18 | 241 | 247 | 241 | 246 | 99,700 |
| 2025/04/17 | 240 | 244 | 236 | 244 | 163,200 |
| 2025/04/16 | 245 | 246 | 238 | 241 | 225,900 |
| 2025/04/15 | 253 | 253 | 243 | 249 | 316,200 |
| 2025/04/14 | 248 | 260 | 237 | 253 | 815,500 |
| 2025/04/11 | 231 | 247 | 231 | 247 | 146,600 |
| 2025/04/10 | 242 | 248 | 238 | 244 | 258,000 |
| 2025/04/09 | 234 | 234 | 222 | 226 | 454,000 |
| 2025/04/08 | 235 | 255 | 235 | 247 | 455,600 |
| 2025/04/07 | 228 | 232 | 219 | 220 | 501,100 |
| 2025/04/04 | 264 | 269 | 250 | 260 | 351,300 |
| 2025/04/03 | 258 | 275 | 258 | 271 | 218,400 |
| 2025/04/02 | 274 | 275 | 268 | 270 | 110,500 |
| 2025/04/01 | 283 | 283 | 271 | 271 | 215,500 |
| 2025/03/31 | 288 | 289 | 281 | 281 | 174,700 |
| 2025/03/28 | 294 | 296 | 292 | 292 | 74,900 |
| 2025/03/27 | 293 | 297 | 292 | 296 | 73,800 |
| 2025/03/26 | 291 | 298 | 290 | 296 | 113,500 |
| 2025/03/25 | 291 | 293 | 289 | 291 | 89,000 |
| 2025/03/24 | 290 | 291 | 287 | 288 | 134,400 |
| 2025/03/21 | 292 | 293 | 289 | 291 | 102,900 |
| 2025/03/19 | 296 | 299 | 292 | 294 | 109,600 |
| 2025/03/18 | 303 | 303 | 295 | 296 | 125,900 |
| 2025/03/17 | 293 | 301 | 291 | 301 | 142,900 |
| 2025/03/14 | 291 | 293 | 288 | 293 | 146,900 |
| 2025/03/13 | 293 | 296 | 289 | 291 | 94,900 |
| 2025/03/12 | 288 | 295 | 287 | 295 | 117,000 |
| 2025/03/11 | 283 | 288 | 279 | 287 | 216,400 |
| 2025/03/10 | 288 | 290 | 285 | 288 | 69,300 |
| 2025/03/07 | 292 | 293 | 285 | 285 | 133,900 |
| 2025/03/06 | 296 | 299 | 294 | 295 | 104,200 |
| 2025/03/05 | 293 | 296 | 288 | 296 | 94,300 |
| 2025/03/04 | 295 | 296 | 289 | 292 | 164,900 |
| 2025/03/03 | 298 | 303 | 296 | 300 | 136,200 |
| 2025/02/28 | 300 | 303 | 295 | 297 | 107,000 |
| 2025/02/27 | 301 | 305 | 300 | 300 | 86,600 |
| 2025/02/26 | 310 | 310 | 297 | 300 | 178,500 |
| 2025/02/25 | 304 | 312 | 302 | 310 | 124,600 |
| 2025/02/21 | 319 | 319 | 304 | 305 | 263,600 |
| 2025/02/20 | 322 | 330 | 319 | 319 | 162,200 |
| 2025/02/19 | 315 | 322 | 313 | 318 | 98,600 |
| 2025/02/18 | 318 | 319 | 313 | 314 | 108,800 |
| 2025/02/17 | 315 | 320 | 314 | 315 | 86,400 |
| 2025/02/14 | 326 | 328 | 317 | 317 | 191,900 |
| 2025/02/13 | 329 | 330 | 325 | 325 | 162,500 |
| 2025/02/12 | 333 | 333 | 326 | 329 | 116,900 |
| 2025/02/10 | 324 | 335 | 324 | 331 | 171,600 |
| 2025/02/07 | 330 | 331 | 324 | 325 | 177,800 |
| 2025/02/06 | 330 | 337 | 330 | 330 | 124,400 |
| 2025/02/05 | 330 | 332 | 327 | 328 | 109,000 |
| 2025/02/04 | 328 | 335 | 327 | 330 | 185,200 |
| 2025/02/03 | 334 | 334 | 323 | 327 | 195,400 |
| 2025/01/31 | 333 | 343 | 330 | 337 | 184,800 |
| 2025/01/30 | 343 | 346 | 333 | 337 | 515,500 |
| 2025/01/29 | 358 | 383 | 354 | 357 | 659,900 |
| 2025/01/28 | 351 | 357 | 347 | 352 | 102,000 |
| 2025/01/27 | 352 | 363 | 352 | 354 | 189,400 |
| 2025/01/24 | 336 | 350 | 335 | 349 | 219,500 |
| 2025/01/23 | 343 | 344 | 332 | 333 | 122,500 |
| 2025/01/22 | 346 | 350 | 342 | 343 | 94,300 |
| 2025/01/21 | 352 | 352 | 343 | 348 | 121,700 |
| 2025/01/20 | 355 | 356 | 348 | 352 | 142,400 |
| 2025/01/17 | 339 | 350 | 331 | 349 | 187,700 |
| 2025/01/16 | 354 | 367 | 340 | 344 | 358,400 |
| 2025/01/15 | 353 | 366 | 337 | 350 | 801,200 |
| 2025/01/14 | 332 | 333 | 325 | 332 | 191,800 |
| 2025/01/10 | 338 | 340 | 332 | 332 | 110,700 |
| 2025/01/09 | 344 | 344 | 338 | 338 | 261,200 |
| 2025/01/08 | 352 | 353 | 342 | 342 | 167,200 |
| 2025/01/07 | 362 | 364 | 352 | 352 | 179,300 |
| 2025/01/06 | 371 | 375 | 354 | 354 | 274,800 |
| 2024/12/30 | 380 | 382 | 374 | 376 | 172,000 |
| 2024/12/27 | 372 | 385 | 372 | 380 | 258,300 |
| 2024/12/26 | 387 | 392 | 375 | 376 | 281,700 |
| 2024/12/25 | 393 | 394 | 385 | 390 | 242,800 |
| 2024/12/24 | 399 | 401 | 392 | 392 | 204,700 |
| 2024/12/23 | 395 | 400 | 392 | 397 | 268,100 |
| 2024/12/20 | 387 | 401 | 387 | 392 | 256,800 |
| 2024/12/19 | 404 | 413 | 395 | 395 | 339,200 |
| 2024/12/18 | 415 | 417 | 405 | 412 | 179,600 |
| 2024/12/17 | 408 | 417 | 404 | 415 | 210,600 |
| 2024/12/16 | 413 | 414 | 402 | 410 | 296,300 |
| 2024/12/13 | 424 | 426 | 416 | 418 | 349,600 |
| 2024/12/12 | 398 | 421 | 396 | 416 | 465,500 |
| 2024/12/11 | 401 | 415 | 384 | 400 | 483,300 |
| 2024/12/10 | 407 | 417 | 405 | 407 | 536,300 |
| 2024/12/09 | 377 | 404 | 377 | 403 | 740,500 |
| 2024/12/06 | 379 | 382 | 370 | 380 | 230,400 |
| 2024/12/05 | 369 | 382 | 365 | 377 | 381,300 |
| 2024/12/04 | 362 | 371 | 359 | 369 | 450,400 |
| 2024/12/03 | 352 | 359 | 352 | 358 | 245,200 |
| 2024/12/02 | 349 | 358 | 344 | 354 | 410,700 |
| 2024/11/29 | 342 | 348 | 340 | 345 | 191,700 |
| 2024/11/28 | 335 | 347 | 335 | 346 | 219,500 |
| 2024/11/27 | 346 | 350 | 334 | 339 | 203,400 |
| 2024/11/26 | 343 | 344 | 339 | 344 | 177,400 |
| 2024/11/25 | 336 | 347 | 336 | 343 | 303,800 |
| 2024/11/22 | 330 | 340 | 330 | 334 | 183,700 |
| 2024/11/21 | 330 | 337 | 329 | 329 | 186,400 |
| 2024/11/20 | 335 | 341 | 333 | 333 | 336,600 |
| 2024/11/19 | 328 | 335 | 328 | 333 | 242,700 |
| 2024/11/18 | 313 | 330 | 313 | 326 | 207,800 |
| 2024/11/15 | 314 | 319 | 312 | 317 | 233,200 |
| 2024/11/14 | 323 | 324 | 315 | 317 | 196,200 |
| 2024/11/13 | 325 | 332 | 324 | 326 | 358,100 |
| 2024/11/12 | 324 | 330 | 315 | 316 | 422,800 |
| 2024/11/11 | 319 | 323 | 316 | 323 | 379,500 |
| 2024/11/08 | 312 | 321 | 310 | 319 | 378,900 |
| 2024/11/07 | 315 | 319 | 309 | 311 | 301,900 |
| 2024/11/06 | 314 | 316 | 309 | 312 | 272,400 |
| 2024/11/05 | 314 | 314 | 308 | 314 | 207,500 |
| 2024/11/01 | 307 | 311 | 304 | 310 | 328,000 |
| 2024/10/31 | 310 | 314 | 305 | 311 | 435,700 |
| 2024/10/30 | 295 | 307 | 294 | 305 | 546,100 |
| 2024/10/29 | 287 | 294 | 286 | 293 | 451,700 |
| 2024/10/28 | 264 | 281 | 264 | 280 | 424,500 |
| 2024/10/25 | 266 | 268 | 261 | 264 | 218,500 |
| 2024/10/24 | 260 | 268 | 257 | 268 | 261,700 |
| 2024/10/23 | 269 | 269 | 259 | 262 | 398,700 |
| 2024/10/22 | 281 | 281 | 266 | 267 | 481,900 |
| 2024/10/21 | 282 | 286 | 281 | 281 | 166,700 |
| 2024/10/18 | 280 | 283 | 277 | 281 | 267,600 |
| 2024/10/17 | 285 | 286 | 278 | 281 | 278,200 |
| 2024/10/16 | 291 | 294 | 280 | 284 | 634,100 |
| 2024/10/15 | 297 | 310 | 293 | 299 | 823,400 |
| 2024/10/11 | 310 | 317 | 304 | 313 | 415,800 |
| 2024/10/10 | 324 | 324 | 310 | 311 | 310,200 |
| 2024/10/09 | 321 | 322 | 315 | 322 | 156,400 |
| 2024/10/08 | 327 | 328 | 316 | 317 | 251,800 |
| 2024/10/07 | 339 | 339 | 327 | 328 | 187,900 |
| 2024/10/04 | 332 | 339 | 332 | 333 | 127,300 |
| 2024/10/03 | 332 | 338 | 332 | 335 | 123,900 |
| 2024/10/02 | 330 | 335 | 325 | 329 | 187,400 |
| 2024/10/01 | 330 | 335 | 327 | 333 | 108,500 |
| 2024/09/30 | 328 | 337 | 327 | 328 | 226,300 |
| 2024/09/27 | 333 | 343 | 333 | 342 | 175,800 |
| 2024/09/26 | 335 | 340 | 332 | 334 | 183,700 |
| 2024/09/25 | 328 | 334 | 328 | 331 | 89,200 |
| 2024/09/24 | 334 | 334 | 328 | 330 | 90,000 |
| 2024/09/20 | 331 | 335 | 328 | 331 | 158,600 |
| 2024/09/19 | 324 | 330 | 322 | 328 | 158,700 |
| 2024/09/18 | 324 | 325 | 315 | 319 | 194,000 |
| 2024/09/17 | 329 | 329 | 314 | 319 | 279,700 |
| 2024/09/13 | 331 | 334 | 329 | 330 | 72,600 |
| 2024/09/12 | 330 | 336 | 330 | 335 | 128,600 |
| 2024/09/11 | 333 | 337 | 320 | 324 | 184,100 |
| 2024/09/10 | 337 | 340 | 335 | 335 | 83,600 |
| 2024/09/09 | 318 | 338 | 318 | 336 | 184,600 |
| 2024/09/06 | 342 | 344 | 330 | 332 | 166,400 |
| 2024/09/05 | 330 | 346 | 329 | 341 | 188,200 |
| 2024/09/04 | 342 | 344 | 335 | 337 | 293,500 |
| 2024/09/03 | 338 | 354 | 338 | 350 | 249,500 |
| 2024/09/02 | 338 | 342 | 337 | 339 | 99,600 |
| 2024/08/30 | 330 | 337 | 329 | 337 | 133,900 |
| 2024/08/29 | 330 | 338 | 326 | 332 | 204,600 |
| 2024/08/28 | 346 | 346 | 335 | 336 | 268,400 |
| 2024/08/27 | 349 | 354 | 344 | 349 | 187,100 |
| 2024/08/26 | 334 | 353 | 334 | 350 | 374,800 |
| 2024/08/23 | 335 | 335 | 329 | 334 | 136,500 |
| 2024/08/22 | 334 | 338 | 329 | 335 | 172,300 |
| 2024/08/21 | 338 | 344 | 333 | 333 | 183,700 |
| 2024/08/20 | 329 | 343 | 327 | 339 | 296,200 |
| 2024/08/19 | 332 | 334 | 324 | 327 | 272,800 |