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
2022/12/30 489 499 477 487 188,700
2022/12/29 462 483 460 478 141,500
2022/12/28 466 470 459 464 268,000
2022/12/27 476 490 470 474 216,400
2022/12/26 479 479 466 470 145,100
2022/12/23 475 492 469 480 269,100
2022/12/22 496 498 481 481 204,500
2022/12/21 490 507 487 495 259,900
2022/12/20 505 510 480 493 561,100
2022/12/19 517 523 507 510 343,800
2022/12/16 522 548 518 532 375,800
2022/12/15 560 560 535 536 340,100
2022/12/14 555 567 550 561 250,900
2022/12/13 576 582 555 555 368,500
2022/12/12 565 584 555 575 369,200
2022/12/09 550 576 550 559 373,100
2022/12/08 548 557 537 552 250,000
2022/12/07 546 569 533 557 437,500
2022/12/06 561 564 544 549 425,500
2022/12/05 589 592 557 566 522,000
2022/12/02 588 603 574 590 457,800
2022/12/01 608 614 578 578 779,800
2022/11/30 624 624 567 577 1,223,100
2022/11/29 630 661 625 630 774,200
2022/11/28 652 652 621 621 544,100
2022/11/25 689 706 649 652 708,800
2022/11/24 708 711 668 677 580,900
2022/11/22 719 727 685 692 606,200
2022/11/21 730 756 715 728 703,200
2022/11/18 708 793 688 732 1,580,300
2022/11/17 715 746 699 700 869,100
2022/11/16 700 749 685 740 1,060,900
2022/11/15 645 725 625 703 1,151,500
2022/11/14 663 671 636 644 852,000
2022/11/11 620 688 615 683 1,832,100
2022/11/10 585 606 585 590 233,700
2022/11/09 587 603 583 589 323,200
2022/11/08 572 590 572 580 236,100
2022/11/07 582 586 565 575 253,500
2022/11/04 555 586 553 578 398,300
2022/11/02 583 599 560 561 641,400
2022/11/01 587 623 587 603 1,025,700
2022/10/31 572 601 565 582 905,600
2022/10/28 567 572 551 554 473,000
2022/10/27 582 618 560 576 1,041,600
2022/10/26 600 628 575 592 1,878,300
2022/10/25 524 613 516 587 2,789,800
2022/10/24 556 556 516 516 733,400
2022/10/21 571 580 538 546 986,700
2022/10/20 554 565 530 531 1,305,400
2022/10/19 560 584 527 561 6,961,900
2022/10/18 485 550 485 550 5,759,100
2022/10/17 430 505 430 470 2,466,500
2022/10/14 435 440 427 438 406,300
2022/10/13 446 446 427 427 239,800
2022/10/12 447 456 431 438 242,100
2022/10/11 450 474 439 450 695,400
2022/10/07 433 449 431 442 408,600
2022/10/06 435 450 435 437 343,000
2022/10/05 472 472 435 441 313,100
2022/10/04 445 453 442 448 407,600
2022/10/03 426 439 417 439 314,800
2022/09/30 439 440 421 434 413,600
2022/09/29 452 461 442 447 346,200
2022/09/28 457 467 429 436 401,500
2022/09/27 448 457 444 449 345,200
2022/09/26 442 450 438 440 651,000
2022/09/22 452 460 447 450 866,700
2022/09/21 470 474 454 459 505,500
2022/09/20 490 496 473 483 385,200
2022/09/16 501 503 485 485 329,900
2022/09/15 513 518 499 508 235,000
2022/09/14 498 509 491 503 299,800
2022/09/13 525 532 514 518 211,300
2022/09/12 520 529 514 525 300,800
2022/09/09 513 519 509 512 291,900
2022/09/08 533 534 514 518 237,100
2022/09/07 534 538 510 520 306,900
2022/09/06 539 567 529 541 461,900
2022/09/05 519 538 510 535 242,700
2022/09/02 542 547 524 524 236,500
2022/09/01 550 562 537 537 303,600
2022/08/31 540 563 528 560 444,400
2022/08/30 552 557 537 541 288,800
2022/08/29 539 550 530 548 467,400
2022/08/26 578 593 567 569 306,400
2022/08/25 568 580 568 568 256,700
2022/08/24 563 581 562 567 269,800
2022/08/23 557 572 551 561 324,200
2022/08/22 581 583 562 562 524,600
2022/08/19 607 615 593 601 481,700
2022/08/18 606 634 593 615 942,800
2022/08/17 576 626 568 626 1,142,400
2022/08/16 552 581 552 579 463,000
2022/08/15 550 550 539 547 240,700
2022/08/12 530 551 530 540 408,900
2022/08/10 533 534 519 520 448,500
2022/08/09 551 556 537 541 545,300
2022/08/08 584 584 561 561 492,500
2022/08/05 620 622 584 584 787,400
2022/08/04 570 610 570 609 1,034,600
2022/08/03 582 587 560 562 469,900
2022/08/02 582 593 568 572 645,300
2022/08/01 582 584 567 578 644,800
2022/07/29 600 604 578 588 591,200
2022/07/28 629 640 588 606 1,119,500
2022/07/27 624 635 609 615 686,500
2022/07/26 663 670 615 627 1,634,400
2022/07/25 622 665 606 663 1,659,700
2022/07/22 657 662 617 623 1,632,300
2022/07/21 626 685 613 657 4,175,900
2022/07/20 595 631 572 619 3,075,100
2022/07/19 541 590 540 572 3,538,300
2022/07/15 528 531 500 503 382,100
2022/07/14 515 531 509 530 215,500
2022/07/13 508 515 502 515 101,000
2022/07/12 512 519 508 508 135,600
2022/07/11 537 542 518 520 200,200
2022/07/08 516 532 507 520 295,700
2022/07/07 518 525 502 515 226,300
2022/07/06 488 515 484 515 502,900
2022/07/05 482 491 473 475 224,900
2022/07/04 482 496 468 476 328,000
2022/07/01 491 507 476 489 343,600
2022/06/30 514 524 498 499 316,600
2022/06/29 507 526 489 523 497,900
2022/06/28 520 532 510 527 391,500
2022/06/27 511 530 490 524 708,000
2022/06/24 468 510 468 501 1,049,800
2022/06/23 450 462 438 446 449,000
2022/06/22 475 476 452 455 417,600
2022/06/21 465 490 463 488 455,400
2022/06/20 473 480 447 458 323,700
2022/06/17 475 486 464 470 469,200
2022/06/16 534 537 495 496 454,200
2022/06/15 538 545 514 519 262,500
2022/06/14 534 550 522 546 502,300
2022/06/13 586 589 552 556 540,200
2022/06/10 636 636 607 609 334,600
2022/06/09 620 647 613 633 302,200
2022/06/08 625 635 620 623 181,100
2022/06/07 640 640 617 623 191,900
2022/06/06 629 644 621 643 179,600
2022/06/03 621 648 621 639 328,800
2022/06/02 635 642 606 606 425,500
2022/06/01 653 659 635 647 296,000
2022/05/31 666 676 642 650 299,700
2022/05/30 631 661 625 649 293,500
2022/05/27 669 672 623 629 284,900
2022/05/26 657 680 652 659 195,500
2022/05/25 681 681 656 661 166,000
2022/05/24 700 700 675 675 153,900
2022/05/23 693 707 673 707 260,400
2022/05/20 680 684 665 673 156,000
2022/05/19 666 687 662 670 372,700
2022/05/18 740 760 700 701 420,400
2022/05/17 755 764 739 742 237,000
2022/05/16 792 804 757 770 379,900
2022/05/13 717 769 717 762 513,100
2022/05/12 720 720 679 687 314,300
2022/05/11 720 756 707 747 242,800
2022/05/10 713 721 694 718 404,700
2022/05/09 752 753 724 728 365,300
2022/05/06 803 803 772 776 300,000
2022/05/02 793 816 787 807 242,300
2022/04/28 840 847 794 808 389,700
2022/04/27 820 840 791 837 437,700
2022/04/26 822 846 812 843 371,500
2022/04/25 794 831 786 810 452,700
2022/04/22 832 854 787 824 582,900
2022/04/21 824 860 819 855 385,000
2022/04/20 878 878 821 839 630,300
2022/04/19 897 908 858 863 576,000
2022/04/18 915 955 875 882 901,700
2022/04/15 810 918 807 915 950,300
2022/04/14 930 976 881 900 1,045,300
2022/04/13 862 931 851 919 845,400
2022/04/12 877 914 828 877 1,182,000
2022/04/11 935 938 874 907 1,867,200
2022/04/08 935 950 908 950 2,094,600
2022/04/07 824 830 794 800 304,600
2022/04/06 850 860 822 850 270,700
2022/04/05 886 917 864 870 424,100
2022/04/04 850 883 835 875 346,100
2022/04/01 807 835 783 835 299,500
2022/03/31 802 835 789 816 258,600
2022/03/30 800 821 780 816 338,300
2022/03/29 745 781 740 775 280,500
2022/03/28 755 770 719 721 248,300
2022/03/25 778 794 748 770 271,400
2022/03/24 766 785 744 785 252,100
2022/03/23 765 805 763 782 552,600
2022/03/22 825 830 753 765 545,500
2022/03/18 761 823 756 812 545,000
2022/03/17 750 772 725 756 465,800
2022/03/16 700 718 683 708 332,600
2022/03/15 644 665 630 660 244,400
2022/03/14 656 695 647 654 345,400
2022/03/11 663 677 628 647 360,100
2022/03/10 656 672 644 663 340,100
2022/03/09 656 657 598 610 409,300
2022/03/08 612 672 612 636 490,800
2022/03/07 648 650 604 632 387,400
2022/03/04 676 687 644 673 600,400
2022/03/03 739 772 688 700 1,152,200
2022/03/02 688 737 675 724 819,600
2022/03/01 658 729 655 718 672,100
2022/02/28 624 644 611 629 631,100
2022/02/25 619 643 602 624 625,200
2022/02/24 608 615 573 582 592,100
2022/02/22 598 622 594 608 590,100
2022/02/21 624 639 597 608 1,002,100
2022/02/18 662 680 648 674 527,600
2022/02/17 714 715 670 688 529,700
2022/02/16 750 750 713 726 338,100
2022/02/15 768 769 721 729 449,800
2022/02/14 780 803 763 775 562,400
2022/02/10 894 917 840 869 588,600
2022/02/09 859 873 823 865 434,000
2022/02/08 865 888 842 849 488,100
2022/02/07 942 946 882 895 320,900
2022/02/04 912 965 912 957 297,500
2022/02/03 935 946 909 934 435,000
2022/02/02 944 976 922 967 408,500
2022/02/01 940 988 932 934 520,200
2022/01/31 908 952 896 925 476,700
2022/01/28 922 946 894 909 650,200
2022/01/27 1,010 1,010 900 907 519,900
2022/01/26 1,016 1,045 997 1,028 367,200
2022/01/25 1,129 1,168 1,034 1,036 223,600
2022/01/24 1,105 1,123 1,064 1,118 262,600
2022/01/21 1,121 1,146 1,105 1,141 196,000
2022/01/20 1,087 1,180 1,087 1,163 396,500
2022/01/19 1,118 1,165 1,097 1,097 270,000
2022/01/18 1,154 1,199 1,090 1,141 447,200
2022/01/17 1,201 1,297 1,151 1,183 430,900
2022/01/14 1,283 1,305 1,188 1,200 827,000
2022/01/13 1,368 1,378 1,322 1,343 180,900
2022/01/12 1,347 1,404 1,339 1,398 276,400
2022/01/11 1,280 1,346 1,267 1,321 412,500
2022/01/07 1,351 1,379 1,217 1,250 567,100
2022/01/06 1,382 1,383 1,331 1,336 238,200
2022/01/05 1,502 1,529 1,402 1,416 625,700
2022/01/04 1,603 1,626 1,551 1,558 178,900

このページの先頭へ