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 |
---|---|---|---|---|---|
2024/04/19 | 406 | 410 | 387 | 390 | 969,600 |
2024/04/18 | 386 | 420 | 378 | 411 | 1,270,800 |
2024/04/17 | 400 | 418 | 383 | 388 | 1,831,500 |
2024/04/16 | 369 | 392 | 342 | 387 | 1,642,900 |
2024/04/15 | 367 | 383 | 366 | 378 | 721,300 |
2024/04/12 | 373 | 377 | 365 | 369 | 507,800 |
2024/04/11 | 365 | 369 | 360 | 369 | 326,100 |
2024/04/10 | 382 | 384 | 370 | 370 | 437,200 |
2024/04/09 | 375 | 382 | 369 | 381 | 373,900 |
2024/04/08 | 368 | 379 | 364 | 373 | 536,700 |
2024/04/05 | 355 | 362 | 353 | 360 | 416,500 |
2024/04/04 | 364 | 371 | 356 | 363 | 449,400 |
2024/04/03 | 367 | 372 | 356 | 359 | 849,700 |
2024/04/02 | 388 | 395 | 372 | 372 | 733,800 |
2024/04/01 | 405 | 409 | 385 | 385 | 730,600 |
2024/03/29 | 390 | 410 | 387 | 405 | 821,500 |
2024/03/28 | 378 | 392 | 375 | 383 | 522,100 |
2024/03/27 | 388 | 388 | 373 | 375 | 622,600 |
2024/03/26 | 389 | 390 | 373 | 384 | 1,155,600 |
2024/03/25 | 409 | 416 | 391 | 392 | 995,900 |
2024/03/22 | 422 | 423 | 406 | 409 | 800,400 |
2024/03/21 | 435 | 435 | 418 | 422 | 622,900 |
2024/03/19 | 425 | 434 | 418 | 428 | 562,800 |
2024/03/18 | 426 | 437 | 418 | 425 | 591,700 |
2024/03/15 | 439 | 444 | 418 | 424 | 996,900 |
2024/03/14 | 442 | 451 | 435 | 443 | 612,400 |
2024/03/13 | 469 | 469 | 446 | 450 | 772,100 |
2024/03/12 | 460 | 478 | 450 | 468 | 606,100 |
2024/03/11 | 443 | 481 | 442 | 464 | 1,303,500 |
2024/03/08 | 461 | 470 | 455 | 456 | 894,300 |
2024/03/07 | 500 | 503 | 463 | 466 | 1,830,100 |
2024/03/06 | 489 | 509 | 478 | 496 | 1,043,000 |
2024/03/05 | 510 | 511 | 493 | 501 | 1,190,400 |
2024/03/04 | 540 | 551 | 515 | 519 | 1,209,700 |
2024/03/01 | 538 | 560 | 530 | 533 | 983,600 |
2024/02/29 | 558 | 558 | 527 | 539 | 1,332,100 |
2024/02/28 | 539 | 585 | 534 | 563 | 2,019,700 |
2024/02/27 | 545 | 573 | 538 | 540 | 3,063,000 |
2024/02/26 | 491 | 525 | 485 | 515 | 1,057,300 |
2024/02/22 | 493 | 496 | 475 | 488 | 694,700 |
2024/02/21 | 510 | 510 | 482 | 485 | 750,000 |
2024/02/20 | 523 | 532 | 500 | 508 | 1,172,500 |
2024/02/19 | 490 | 529 | 486 | 523 | 1,664,600 |
2024/02/16 | 464 | 485 | 457 | 484 | 983,300 |
2024/02/15 | 495 | 502 | 464 | 464 | 1,153,400 |
2024/02/14 | 473 | 493 | 466 | 489 | 882,000 |
2024/02/13 | 458 | 484 | 457 | 482 | 1,165,000 |
2024/02/09 | 475 | 486 | 457 | 461 | 1,568,500 |
2024/02/08 | 496 | 510 | 472 | 478 | 2,410,100 |
2024/02/07 | 512 | 521 | 492 | 499 | 2,072,900 |
2024/02/06 | 491 | 525 | 481 | 511 | 4,249,100 |
2024/02/05 | 444 | 512 | 437 | 506 | 8,354,500 |
2024/02/02 | 408 | 433 | 406 | 432 | 1,343,500 |
2024/02/01 | 405 | 435 | 398 | 405 | 1,421,700 |
2024/01/31 | 393 | 420 | 392 | 413 | 1,729,600 |
2024/01/30 | 385 | 389 | 378 | 387 | 303,100 |
2024/01/29 | 387 | 387 | 373 | 385 | 599,900 |
2024/01/26 | 380 | 392 | 375 | 379 | 480,300 |
2024/01/25 | 375 | 384 | 369 | 379 | 441,000 |
2024/01/24 | 374 | 389 | 374 | 380 | 417,300 |
2024/01/23 | 403 | 403 | 374 | 374 | 1,053,500 |
2024/01/22 | 403 | 403 | 394 | 403 | 560,500 |
2024/01/19 | 401 | 411 | 395 | 405 | 517,000 |
2024/01/18 | 407 | 407 | 392 | 394 | 701,700 |
2024/01/17 | 434 | 434 | 408 | 410 | 1,346,900 |
2024/01/16 | 415 | 438 | 395 | 434 | 3,257,900 |
2024/01/15 | 390 | 393 | 380 | 384 | 423,300 |
2024/01/12 | 385 | 389 | 379 | 387 | 219,500 |
2024/01/11 | 389 | 391 | 384 | 387 | 181,700 |
2024/01/10 | 398 | 403 | 387 | 389 | 449,700 |
2024/01/09 | 376 | 397 | 376 | 396 | 514,300 |
2024/01/05 | 384 | 384 | 371 | 374 | 266,700 |
2024/01/04 | 378 | 388 | 374 | 385 | 329,400 |
2023/12/29 | 391 | 392 | 380 | 387 | 423,500 |
2023/12/28 | 380 | 392 | 374 | 390 | 453,800 |
2023/12/27 | 363 | 382 | 363 | 382 | 628,900 |
2023/12/26 | 350 | 369 | 350 | 363 | 469,400 |
2023/12/25 | 353 | 361 | 352 | 354 | 250,700 |
2023/12/22 | 355 | 358 | 346 | 348 | 208,200 |
2023/12/21 | 351 | 363 | 351 | 355 | 422,500 |
2023/12/20 | 359 | 366 | 352 | 354 | 494,600 |
2023/12/19 | 340 | 360 | 340 | 360 | 326,400 |
2023/12/18 | 337 | 344 | 335 | 344 | 191,800 |
2023/12/15 | 335 | 346 | 331 | 340 | 286,500 |
2023/12/14 | 344 | 349 | 331 | 334 | 420,500 |
2023/12/13 | 326 | 341 | 326 | 337 | 387,600 |
2023/12/12 | 322 | 326 | 317 | 325 | 441,100 |
2023/12/11 | 325 | 327 | 321 | 323 | 222,900 |
2023/12/08 | 320 | 332 | 319 | 325 | 350,400 |
2023/12/07 | 327 | 329 | 322 | 323 | 331,600 |
2023/12/06 | 325 | 332 | 325 | 332 | 200,000 |
2023/12/05 | 330 | 331 | 324 | 327 | 221,400 |
2023/12/04 | 328 | 334 | 325 | 330 | 302,300 |
2023/12/01 | 343 | 343 | 325 | 326 | 487,000 |
2023/11/30 | 340 | 340 | 334 | 337 | 199,300 |
2023/11/29 | 336 | 343 | 336 | 340 | 265,800 |
2023/11/28 | 348 | 348 | 335 | 344 | 538,300 |
2023/11/27 | 356 | 358 | 345 | 349 | 447,600 |
2023/11/24 | 366 | 368 | 356 | 356 | 191,500 |
2023/11/22 | 370 | 370 | 359 | 362 | 308,800 |
2023/11/21 | 359 | 371 | 355 | 371 | 443,900 |
2023/11/20 | 353 | 368 | 349 | 364 | 424,700 |
2023/11/17 | 354 | 354 | 341 | 350 | 686,000 |
2023/11/16 | 359 | 361 | 351 | 354 | 502,000 |
2023/11/15 | 370 | 375 | 356 | 358 | 550,000 |
2023/11/14 | 375 | 379 | 363 | 364 | 335,600 |
2023/11/13 | 375 | 381 | 370 | 373 | 255,400 |
2023/11/10 | 378 | 378 | 366 | 373 | 367,500 |
2023/11/09 | 384 | 385 | 368 | 385 | 557,900 |
2023/11/08 | 398 | 408 | 385 | 388 | 622,600 |
2023/11/07 | 398 | 401 | 390 | 395 | 527,300 |
2023/11/06 | 410 | 415 | 398 | 402 | 627,600 |
2023/11/02 | 382 | 407 | 382 | 400 | 733,700 |
2023/11/01 | 380 | 381 | 371 | 380 | 400,000 |
2023/10/31 | 374 | 374 | 360 | 372 | 608,400 |
2023/10/30 | 374 | 383 | 372 | 380 | 302,200 |
2023/10/27 | 376 | 387 | 371 | 381 | 601,700 |
2023/10/26 | 388 | 391 | 373 | 376 | 950,400 |
2023/10/25 | 427 | 427 | 399 | 402 | 782,600 |
2023/10/24 | 399 | 422 | 390 | 422 | 1,401,900 |
2023/10/23 | 425 | 427 | 396 | 402 | 1,531,500 |
2023/10/20 | 424 | 433 | 405 | 433 | 1,454,200 |
2023/10/19 | 435 | 435 | 413 | 431 | 1,954,400 |
2023/10/18 | 430 | 444 | 423 | 440 | 2,272,700 |
2023/10/17 | 407 | 457 | 405 | 432 | 5,750,300 |
2023/10/16 | 362 | 422 | 345 | 415 | 4,345,400 |
2023/10/13 | 360 | 365 | 351 | 356 | 796,800 |
2023/10/12 | 358 | 367 | 347 | 367 | 1,031,300 |
2023/10/11 | 357 | 358 | 345 | 352 | 383,800 |
2023/10/10 | 351 | 359 | 345 | 359 | 523,800 |
2023/10/06 | 343 | 348 | 334 | 343 | 313,100 |
2023/10/05 | 331 | 343 | 331 | 343 | 317,400 |
2023/10/04 | 328 | 339 | 327 | 329 | 458,000 |
2023/10/03 | 340 | 345 | 332 | 338 | 535,900 |
2023/10/02 | 360 | 360 | 341 | 342 | 589,000 |
2023/09/29 | 355 | 363 | 353 | 360 | 368,200 |
2023/09/28 | 360 | 364 | 351 | 353 | 501,600 |
2023/09/27 | 359 | 364 | 351 | 364 | 738,800 |
2023/09/26 | 344 | 361 | 340 | 360 | 743,500 |
2023/09/25 | 342 | 346 | 334 | 344 | 559,300 |
2023/09/22 | 321 | 349 | 321 | 342 | 1,016,000 |
2023/09/21 | 341 | 342 | 325 | 326 | 801,200 |
2023/09/20 | 331 | 344 | 330 | 341 | 792,100 |
2023/09/19 | 329 | 341 | 328 | 332 | 959,300 |
2023/09/15 | 348 | 351 | 329 | 333 | 2,664,000 |
2023/09/14 | 401 | 407 | 336 | 342 | 8,507,400 |
2023/09/13 | 371 | 371 | 371 | 371 | 1,026,700 |
2023/09/12 | 293 | 298 | 291 | 291 | 151,800 |
2023/09/11 | 290 | 297 | 290 | 293 | 132,300 |
2023/09/08 | 293 | 296 | 288 | 292 | 287,800 |
2023/09/07 | 303 | 303 | 294 | 296 | 285,400 |
2023/09/06 | 300 | 311 | 297 | 303 | 373,600 |
2023/09/05 | 302 | 306 | 298 | 300 | 211,900 |
2023/09/04 | 306 | 307 | 296 | 299 | 295,900 |
2023/09/01 | 311 | 313 | 305 | 308 | 235,800 |
2023/08/31 | 314 | 318 | 311 | 314 | 196,300 |
2023/08/30 | 316 | 318 | 311 | 311 | 155,500 |
2023/08/29 | 307 | 318 | 307 | 318 | 145,000 |
2023/08/28 | 312 | 316 | 308 | 310 | 151,800 |
2023/08/25 | 312 | 320 | 304 | 315 | 163,200 |
2023/08/24 | 320 | 320 | 306 | 312 | 280,800 |
2023/08/23 | 308 | 317 | 308 | 314 | 267,500 |
2023/08/22 | 298 | 307 | 296 | 304 | 238,500 |
2023/08/21 | 289 | 298 | 289 | 297 | 258,400 |
2023/08/18 | 285 | 293 | 283 | 289 | 345,600 |
2023/08/17 | 289 | 293 | 282 | 291 | 827,300 |
2023/08/16 | 301 | 308 | 296 | 297 | 320,000 |
2023/08/15 | 301 | 306 | 296 | 304 | 341,500 |
2023/08/14 | 313 | 314 | 298 | 301 | 1,128,300 |
2023/08/10 | 323 | 327 | 314 | 314 | 885,200 |
2023/08/09 | 330 | 331 | 324 | 328 | 233,200 |
2023/08/08 | 332 | 338 | 329 | 329 | 292,800 |
2023/08/07 | 330 | 334 | 323 | 332 | 477,400 |
2023/08/04 | 327 | 335 | 327 | 335 | 209,500 |
2023/08/03 | 331 | 333 | 328 | 329 | 318,000 |
2023/08/02 | 343 | 343 | 332 | 334 | 503,300 |
2023/08/01 | 356 | 360 | 344 | 346 | 514,300 |
2023/07/31 | 356 | 361 | 353 | 359 | 264,000 |
2023/07/28 | 348 | 359 | 346 | 356 | 249,900 |
2023/07/27 | 350 | 358 | 350 | 356 | 210,600 |
2023/07/26 | 347 | 355 | 343 | 355 | 302,700 |
2023/07/25 | 362 | 366 | 349 | 351 | 549,200 |
2023/07/24 | 364 | 372 | 356 | 366 | 595,200 |
2023/07/21 | 375 | 387 | 362 | 365 | 1,135,400 |
2023/07/20 | 388 | 397 | 365 | 375 | 2,222,900 |
2023/07/19 | 356 | 385 | 350 | 385 | 1,687,000 |
2023/07/18 | 367 | 367 | 347 | 362 | 859,200 |
2023/07/14 | 365 | 366 | 353 | 356 | 855,800 |
2023/07/13 | 327 | 368 | 327 | 364 | 2,316,000 |
2023/07/12 | 340 | 341 | 326 | 327 | 566,600 |
2023/07/11 | 339 | 351 | 339 | 342 | 345,500 |
2023/07/10 | 338 | 340 | 331 | 339 | 315,300 |
2023/07/07 | 330 | 341 | 327 | 340 | 330,500 |
2023/07/06 | 336 | 343 | 333 | 335 | 518,200 |
2023/07/05 | 350 | 350 | 339 | 341 | 601,500 |
2023/07/04 | 359 | 359 | 349 | 351 | 359,000 |
2023/07/03 | 360 | 363 | 355 | 359 | 272,300 |
2023/06/30 | 357 | 360 | 350 | 358 | 392,900 |
2023/06/29 | 361 | 366 | 357 | 358 | 277,400 |
2023/06/28 | 364 | 368 | 357 | 361 | 293,000 |