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 |
---|---|---|---|---|---|
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 |
2023/06/27 | 360 | 367 | 355 | 360 | 371,000 |
2023/06/26 | 370 | 372 | 360 | 362 | 376,700 |
2023/06/23 | 380 | 384 | 364 | 372 | 544,400 |
2023/06/22 | 377 | 387 | 373 | 376 | 606,200 |
2023/06/21 | 385 | 388 | 376 | 377 | 591,800 |
2023/06/20 | 397 | 397 | 384 | 389 | 546,200 |
2023/06/19 | 397 | 407 | 391 | 394 | 611,500 |
2023/06/16 | 372 | 392 | 371 | 392 | 621,700 |
2023/06/15 | 385 | 388 | 370 | 370 | 532,500 |
2023/06/14 | 406 | 406 | 383 | 386 | 755,800 |
2023/06/13 | 401 | 411 | 393 | 399 | 1,161,200 |
2023/06/12 | 367 | 394 | 364 | 388 | 1,104,800 |
2023/06/09 | 359 | 370 | 357 | 366 | 462,100 |
2023/06/08 | 360 | 363 | 354 | 358 | 427,900 |
2023/06/07 | 375 | 382 | 358 | 359 | 760,900 |
2023/06/06 | 380 | 387 | 370 | 373 | 731,900 |
2023/06/05 | 360 | 383 | 359 | 377 | 989,800 |
2023/06/02 | 353 | 354 | 345 | 353 | 272,000 |
2023/06/01 | 351 | 358 | 349 | 355 | 199,200 |
2023/05/31 | 347 | 362 | 346 | 352 | 287,900 |
2023/05/30 | 340 | 353 | 335 | 351 | 395,300 |
2023/05/29 | 345 | 345 | 338 | 342 | 433,600 |
2023/05/26 | 346 | 348 | 340 | 342 | 349,500 |
2023/05/25 | 358 | 359 | 345 | 347 | 352,700 |
2023/05/24 | 356 | 365 | 353 | 355 | 247,500 |
2023/05/23 | 371 | 374 | 356 | 357 | 574,100 |
2023/05/22 | 364 | 379 | 362 | 371 | 502,300 |
2023/05/19 | 355 | 370 | 345 | 362 | 557,700 |
2023/05/18 | 356 | 358 | 351 | 355 | 248,500 |
2023/05/17 | 352 | 356 | 345 | 353 | 248,900 |
2023/05/16 | 348 | 358 | 347 | 356 | 372,900 |
2023/05/15 | 349 | 351 | 342 | 347 | 294,300 |
2023/05/12 | 346 | 349 | 340 | 349 | 437,200 |
2023/05/11 | 354 | 368 | 348 | 349 | 521,900 |
2023/05/10 | 353 | 354 | 345 | 348 | 297,300 |
2023/05/09 | 361 | 363 | 354 | 357 | 268,300 |
2023/05/08 | 363 | 371 | 355 | 360 | 378,400 |
2023/05/02 | 367 | 370 | 358 | 366 | 280,100 |
2023/05/01 | 377 | 380 | 369 | 373 | 151,900 |
2023/04/28 | 375 | 378 | 366 | 374 | 258,900 |
2023/04/27 | 381 | 382 | 366 | 369 | 275,700 |
2023/04/26 | 390 | 392 | 377 | 379 | 430,500 |
2023/04/25 | 410 | 410 | 395 | 397 | 321,800 |
2023/04/24 | 409 | 411 | 401 | 406 | 197,000 |
2023/04/21 | 421 | 422 | 411 | 411 | 280,500 |
2023/04/20 | 430 | 431 | 422 | 422 | 188,100 |
2023/04/19 | 429 | 439 | 422 | 433 | 202,700 |
2023/04/18 | 420 | 433 | 417 | 430 | 293,600 |
2023/04/17 | 455 | 455 | 420 | 420 | 568,300 |
2023/04/14 | 449 | 452 | 441 | 447 | 256,300 |
2023/04/13 | 441 | 447 | 436 | 441 | 151,200 |
2023/04/12 | 436 | 445 | 427 | 445 | 141,400 |
2023/04/11 | 429 | 438 | 423 | 433 | 282,300 |
2023/04/10 | 427 | 428 | 414 | 422 | 212,700 |
2023/04/07 | 432 | 435 | 420 | 431 | 152,500 |
2023/04/06 | 443 | 443 | 428 | 433 | 259,000 |
2023/04/05 | 450 | 452 | 443 | 449 | 133,600 |
2023/04/04 | 455 | 455 | 446 | 455 | 154,700 |
2023/04/03 | 460 | 468 | 455 | 460 | 118,000 |
2023/03/31 | 455 | 462 | 446 | 457 | 97,200 |
2023/03/30 | 460 | 469 | 455 | 457 | 68,100 |
2023/03/29 | 446 | 469 | 446 | 460 | 134,000 |
2023/03/28 | 458 | 461 | 451 | 453 | 73,200 |
2023/03/27 | 462 | 465 | 458 | 458 | 73,100 |
2023/03/24 | 463 | 463 | 451 | 460 | 78,900 |
2023/03/23 | 445 | 463 | 436 | 463 | 128,500 |
2023/03/22 | 454 | 458 | 445 | 452 | 116,500 |
2023/03/20 | 465 | 465 | 440 | 441 | 222,200 |
2023/03/17 | 452 | 468 | 445 | 468 | 156,800 |
2023/03/16 | 452 | 454 | 438 | 449 | 234,300 |
2023/03/15 | 483 | 485 | 463 | 468 | 215,200 |
2023/03/14 | 479 | 486 | 476 | 480 | 139,700 |
2023/03/13 | 487 | 489 | 474 | 489 | 242,500 |
2023/03/10 | 505 | 505 | 491 | 495 | 164,000 |
2023/03/09 | 515 | 515 | 498 | 503 | 201,500 |
2023/03/08 | 529 | 532 | 511 | 517 | 160,900 |
2023/03/07 | 505 | 530 | 504 | 529 | 129,000 |
2023/03/06 | 529 | 529 | 506 | 510 | 187,700 |
2023/03/03 | 523 | 533 | 514 | 520 | 195,200 |
2023/03/02 | 518 | 528 | 514 | 519 | 127,800 |
2023/03/01 | 505 | 519 | 501 | 518 | 198,400 |
2023/02/28 | 493 | 511 | 493 | 506 | 173,400 |
2023/02/27 | 489 | 494 | 487 | 489 | 72,700 |
2023/02/24 | 489 | 494 | 482 | 489 | 114,600 |
2023/02/22 | 502 | 502 | 483 | 486 | 310,600 |
2023/02/21 | 516 | 524 | 508 | 508 | 119,300 |
2023/02/20 | 507 | 521 | 500 | 518 | 183,000 |
2023/02/17 | 498 | 508 | 497 | 507 | 84,300 |
2023/02/16 | 490 | 509 | 490 | 505 | 97,400 |
2023/02/15 | 491 | 499 | 481 | 489 | 100,800 |
2023/02/14 | 500 | 502 | 489 | 493 | 126,900 |
2023/02/13 | 505 | 510 | 487 | 496 | 149,100 |
2023/02/10 | 527 | 527 | 502 | 509 | 220,400 |
2023/02/09 | 540 | 542 | 531 | 533 | 105,700 |
2023/02/08 | 550 | 550 | 537 | 544 | 86,500 |
2023/02/07 | 537 | 549 | 534 | 544 | 76,000 |
2023/02/06 | 557 | 557 | 537 | 537 | 153,100 |
2023/02/03 | 554 | 565 | 548 | 554 | 153,000 |
2023/02/02 | 549 | 560 | 543 | 549 | 199,300 |
2023/02/01 | 535 | 550 | 529 | 544 | 220,400 |
2023/01/31 | 527 | 535 | 517 | 526 | 110,800 |
2023/01/30 | 540 | 556 | 523 | 529 | 258,200 |
2023/01/27 | 538 | 544 | 523 | 531 | 185,100 |
2023/01/26 | 533 | 542 | 521 | 533 | 238,100 |
2023/01/25 | 515 | 529 | 508 | 528 | 230,900 |
2023/01/24 | 535 | 537 | 522 | 522 | 150,600 |
2023/01/23 | 511 | 532 | 509 | 530 | 351,900 |
2023/01/20 | 509 | 516 | 495 | 506 | 251,700 |
2023/01/19 | 507 | 510 | 494 | 506 | 325,300 |
2023/01/18 | 500 | 525 | 491 | 515 | 203,400 |
2023/01/17 | 528 | 528 | 500 | 500 | 288,300 |
2023/01/16 | 496 | 535 | 485 | 520 | 634,900 |
2023/01/13 | 516 | 518 | 491 | 496 | 489,200 |
2023/01/12 | 540 | 550 | 521 | 524 | 237,000 |
2023/01/11 | 525 | 544 | 519 | 534 | 375,900 |
2023/01/10 | 505 | 520 | 501 | 515 | 207,300 |
2023/01/06 | 487 | 500 | 477 | 495 | 165,300 |
2023/01/05 | 492 | 510 | 488 | 493 | 239,600 |
2023/01/04 | 479 | 507 | 479 | 497 | 252,600 |