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

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
2021/12/30 1,643 1,670 1,599 1,626 128,500
2021/12/29 1,665 1,680 1,625 1,657 100,100
2021/12/28 1,625 1,670 1,603 1,629 143,400
2021/12/27 1,635 1,649 1,568 1,603 169,600
2021/12/24 1,609 1,708 1,603 1,632 269,200
2021/12/23 1,585 1,678 1,585 1,596 282,500
2021/12/22 1,496 1,609 1,495 1,578 364,200
2021/12/21 1,486 1,497 1,411 1,441 207,300
2021/12/20 1,519 1,520 1,427 1,440 273,000
2021/12/17 1,606 1,613 1,490 1,518 532,200
2021/12/16 1,716 1,759 1,642 1,665 164,600
2021/12/15 1,693 1,717 1,638 1,655 135,300
2021/12/14 1,740 1,740 1,680 1,693 206,000
2021/12/13 1,780 1,808 1,740 1,759 89,100
2021/12/10 1,907 1,907 1,790 1,808 139,800
2021/12/09 1,830 1,908 1,830 1,867 93,500
2021/12/08 1,809 1,877 1,775 1,848 141,900
2021/12/07 1,730 1,823 1,712 1,818 263,900
2021/12/06 1,859 1,866 1,671 1,676 503,100
2021/12/03 1,805 1,900 1,791 1,899 285,100
2021/12/02 1,795 1,844 1,747 1,771 210,900
2021/12/01 1,752 1,816 1,710 1,812 185,800
2021/11/30 1,806 1,828 1,750 1,753 251,100
2021/11/29 1,805 1,860 1,772 1,804 142,900
2021/11/26 1,853 1,882 1,818 1,826 136,200
2021/11/25 1,860 1,904 1,815 1,829 146,000
2021/11/24 1,900 1,967 1,843 1,884 303,300
2021/11/22 1,845 1,875 1,804 1,862 103,800
2021/11/19 1,893 1,913 1,806 1,839 226,400
2021/11/18 1,878 1,936 1,870 1,893 182,400
2021/11/17 2,073 2,080 1,870 1,877 352,700
2021/11/16 1,961 2,089 1,942 2,070 308,100
2021/11/15 1,929 1,975 1,910 1,943 101,300
2021/11/12 1,861 1,941 1,861 1,931 120,800
2021/11/11 1,900 1,942 1,895 1,906 77,900
2021/11/10 1,907 1,939 1,853 1,905 140,200
2021/11/09 1,976 1,985 1,866 1,867 187,100
2021/11/08 1,915 1,962 1,862 1,955 229,200
2021/11/05 1,930 1,938 1,872 1,908 153,200
2021/11/04 1,949 1,961 1,880 1,901 189,200
2021/11/02 1,952 1,976 1,927 1,940 214,100
2021/11/01 1,901 1,999 1,901 1,976 374,000
2021/10/29 1,923 1,933 1,860 1,883 588,700
2021/10/28 2,020 2,044 1,925 1,980 701,900
2021/10/27 1,915 1,999 1,912 1,986 928,400
2021/10/26 1,781 1,936 1,776 1,921 795,000
2021/10/25 1,711 1,824 1,695 1,805 620,600
2021/10/22 1,660 1,699 1,658 1,671 268,600
2021/10/21 1,725 1,756 1,668 1,684 352,400
2021/10/20 1,666 1,780 1,641 1,750 586,700
2021/10/19 1,766 1,809 1,653 1,696 1,180,000
2021/10/18 1,604 1,910 1,604 1,800 3,948,900
2021/10/15 1,653 1,661 1,571 1,579 1,072,900
2021/10/14 1,684 1,735 1,648 1,700 451,700
2021/10/13 1,751 1,771 1,672 1,688 841,800
2021/10/12 1,907 1,968 1,803 1,811 1,306,400
2021/10/11 1,900 1,988 1,857 1,947 456,100
2021/10/08 1,926 1,945 1,872 1,928 324,700
2021/10/07 1,902 1,949 1,871 1,923 505,200
2021/10/06 1,814 1,887 1,801 1,881 423,600
2021/10/05 1,782 1,824 1,712 1,784 301,800
2021/10/04 1,800 1,830 1,733 1,766 281,600
2021/10/01 1,764 1,793 1,701 1,761 308,900
2021/09/30 1,698 1,778 1,691 1,738 246,500
2021/09/29 1,667 1,698 1,627 1,682 257,100
2021/09/28 1,683 1,762 1,683 1,706 303,600
2021/09/27 1,601 1,723 1,594 1,680 296,400
2021/09/24 1,600 1,629 1,581 1,624 260,400
2021/09/22 1,500 1,551 1,500 1,529 173,700
2021/09/21 1,493 1,556 1,489 1,539 388,400
2021/09/17 1,541 1,593 1,540 1,556 218,200
2021/09/16 1,652 1,658 1,573 1,577 257,800
2021/09/15 1,623 1,696 1,611 1,674 159,900
2021/09/14 1,648 1,662 1,605 1,653 237,000
2021/09/13 1,701 1,706 1,655 1,655 165,000
2021/09/10 1,717 1,728 1,684 1,720 191,500
2021/09/09 1,691 1,715 1,680 1,702 133,900
2021/09/08 1,703 1,722 1,682 1,696 205,300
2021/09/07 1,669 1,734 1,665 1,693 225,300
2021/09/06 1,653 1,699 1,636 1,686 334,200
2021/09/03 1,685 1,686 1,611 1,622 405,100
2021/09/02 1,760 1,785 1,675 1,689 326,100
2021/09/01 1,787 1,794 1,720 1,759 360,800
2021/08/31 1,830 1,848 1,684 1,800 821,400
2021/08/30 1,690 1,816 1,680 1,773 767,600
2021/08/27 1,643 1,658 1,582 1,632 396,300
2021/08/26 1,551 1,670 1,530 1,663 580,600
2021/08/25 1,495 1,536 1,455 1,506 195,100
2021/08/24 1,580 1,584 1,472 1,479 403,600
2021/08/23 1,610 1,620 1,481 1,535 512,700
2021/08/20 1,459 1,609 1,452 1,550 735,800
2021/08/19 1,400 1,517 1,381 1,459 465,600
2021/08/18 1,400 1,401 1,353 1,395 289,600
2021/08/17 1,430 1,454 1,396 1,400 243,600
2021/08/16 1,507 1,529 1,390 1,403 356,900
2021/08/13 1,530 1,534 1,500 1,507 145,600
2021/08/12 1,542 1,578 1,490 1,540 258,900
2021/08/11 1,478 1,527 1,442 1,518 323,600
2021/08/10 1,490 1,568 1,415 1,518 374,900
2021/08/06 1,587 1,613 1,520 1,534 170,700
2021/08/05 1,627 1,657 1,558 1,568 310,000
2021/08/04 1,675 1,677 1,570 1,607 356,400
2021/08/03 1,655 1,727 1,622 1,691 344,000
2021/08/02 1,693 1,714 1,677 1,694 299,000
2021/07/30 1,757 1,767 1,691 1,716 377,000
2021/07/29 1,767 1,820 1,733 1,777 384,100
2021/07/28 1,801 1,834 1,659 1,696 363,700
2021/07/27 1,900 1,912 1,816 1,822 230,500
2021/07/26 1,934 1,968 1,874 1,892 198,300
2021/07/21 1,949 1,978 1,907 1,932 229,300
2021/07/20 2,012 2,036 1,905 1,917 608,000
2021/07/19 2,069 2,138 2,009 2,070 378,200
2021/07/16 2,053 2,320 2,013 2,119 1,179,200
2021/07/15 2,348 2,389 2,100 2,203 767,200
2021/07/14 2,269 2,345 2,251 2,330 383,800
2021/07/13 2,200 2,260 2,171 2,247 239,000
2021/07/12 2,170 2,195 2,126 2,186 132,600
2021/07/09 2,045 2,172 2,026 2,164 145,600
2021/07/08 2,205 2,208 2,053 2,073 151,900
2021/07/07 2,136 2,208 2,136 2,191 79,300
2021/07/06 2,199 2,215 2,132 2,172 102,100
2021/07/05 2,183 2,248 2,171 2,173 166,900
2021/07/02 2,176 2,179 2,134 2,153 109,700
2021/07/01 2,175 2,224 2,133 2,184 141,000
2021/06/30 2,215 2,234 2,173 2,213 220,200
2021/06/29 2,238 2,238 2,112 2,192 330,500
2021/06/28 2,180 2,223 2,172 2,214 252,500
2021/06/25 2,110 2,185 2,063 2,156 384,400
2021/06/24 2,030 2,092 2,026 2,079 256,700
2021/06/23 1,975 2,018 1,955 2,009 108,600
2021/06/22 1,890 1,976 1,890 1,975 88,000
2021/06/21 1,900 1,913 1,849 1,886 163,900
2021/06/18 1,987 2,054 1,951 1,951 273,900
2021/06/17 1,958 1,982 1,931 1,954 102,100
2021/06/16 1,930 2,000 1,905 1,986 153,200
2021/06/15 2,002 2,025 1,932 1,967 232,800
2021/06/14 1,955 2,052 1,892 2,019 437,600
2021/06/11 1,856 1,957 1,835 1,935 421,200
2021/06/10 1,749 1,838 1,749 1,816 208,000
2021/06/09 1,715 1,739 1,708 1,739 61,400
2021/06/08 1,716 1,748 1,712 1,715 48,900
2021/06/07 1,704 1,721 1,675 1,705 61,600
2021/06/04 1,702 1,715 1,670 1,672 92,700
2021/06/03 1,769 1,769 1,705 1,711 96,800
2021/06/02 1,800 1,820 1,742 1,765 111,100
2021/06/01 1,753 1,800 1,722 1,800 96,200
2021/05/31 1,770 1,801 1,742 1,774 112,200
2021/05/28 1,844 1,848 1,776 1,803 139,800
2021/05/27 1,848 1,870 1,813 1,827 127,000
2021/05/26 1,755 1,859 1,731 1,852 218,200
2021/05/25 1,722 1,808 1,722 1,760 151,100
2021/05/24 1,775 1,775 1,702 1,712 202,000
2021/05/21 1,740 1,800 1,730 1,791 287,300
2021/05/20 1,626 1,713 1,620 1,700 204,200
2021/05/19 1,602 1,685 1,602 1,642 287,300
2021/05/18 1,641 1,661 1,584 1,642 338,100
2021/05/17 1,701 1,737 1,600 1,625 416,100
2021/05/14 1,808 1,829 1,702 1,732 275,900
2021/05/13 1,756 1,817 1,700 1,793 352,400
2021/05/12 1,916 1,935 1,820 1,836 253,400
2021/05/11 1,939 1,969 1,906 1,916 177,600
2021/05/10 1,892 1,982 1,886 1,969 243,700
2021/05/07 1,900 1,916 1,854 1,870 408,100
2021/05/06 2,040 2,050 1,900 1,921 468,700
2021/04/30 2,070 2,094 1,981 2,037 804,000
2021/04/28 2,120 2,151 2,053 2,053 382,900
2021/04/27 2,100 2,183 2,062 2,148 366,200
2021/04/26 2,149 2,160 2,086 2,094 272,700
2021/04/23 2,189 2,244 2,112 2,121 394,600
2021/04/22 2,064 2,190 2,051 2,189 435,300
2021/04/21 2,100 2,105 2,035 2,041 358,800
2021/04/20 2,190 2,219 2,140 2,145 280,400
2021/04/19 2,208 2,247 2,185 2,232 254,600
2021/04/16 2,283 2,286 2,188 2,217 475,900
2021/04/15 2,298 2,317 2,202 2,274 821,600
2021/04/14 2,265 2,348 2,245 2,328 656,100
2021/04/13 2,235 2,299 2,232 2,267 471,100
2021/04/12 2,332 2,449 2,231 2,252 1,817,600
2021/04/09 2,341 2,365 2,251 2,342 1,216,000
2021/04/08 2,115 2,323 2,110 2,323 2,130,000
2021/04/07 2,061 2,155 2,040 2,114 863,000
2021/04/06 2,103 2,115 2,033 2,055 587,200
2021/04/05 2,115 2,125 2,065 2,084 587,800
2021/04/02 2,152 2,156 2,054 2,093 1,063,900
2021/04/01 2,053 2,135 2,053 2,124 1,405,300
2021/03/31 2,034 2,090 2,005 2,063 906,100
2021/03/30 2,052 2,119 2,017 2,056 1,123,500
2021/03/29 2,092 2,178 2,050 2,084 2,175,400
2021/03/26 2,080 2,237 2,061 2,142 5,596,500
2021/03/25 2,162 2,249 2,001 2,047 4,353,300
2021/03/24 2,512 2,515 2,112 2,145 6,628,900
2021/03/23 2,635 2,657 2,358 2,525 14,093,000
2021/03/22 2,713 2,899 2,581 2,606 25,452,600
2021/03/19 2,300 2,647 2,188 2,599 20,701,400

このページの先頭へ