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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 325 | 336 | 324 | 332 | 252,800 |
| 2024/08/15 | 319 | 323 | 318 | 321 | 197,800 |
| 2024/08/14 | 318 | 326 | 313 | 325 | 287,200 |
| 2024/08/13 | 310 | 318 | 309 | 318 | 269,900 |
| 2024/08/09 | 311 | 316 | 302 | 307 | 302,000 |
| 2024/08/08 | 300 | 324 | 299 | 305 | 398,700 |
| 2024/08/07 | 283 | 320 | 283 | 303 | 642,100 |
| 2024/08/06 | 280 | 299 | 280 | 291 | 646,900 |
| 2024/08/05 | 300 | 310 | 255 | 255 | 1,679,800 |
| 2024/08/02 | 340 | 341 | 330 | 335 | 713,100 |
| 2024/08/01 | 371 | 372 | 351 | 354 | 666,300 |
| 2024/07/31 | 378 | 381 | 372 | 375 | 197,000 |
| 2024/07/30 | 379 | 385 | 376 | 385 | 152,700 |
| 2024/07/29 | 377 | 387 | 374 | 382 | 216,500 |
| 2024/07/26 | 377 | 381 | 372 | 372 | 219,700 |
| 2024/07/25 | 380 | 381 | 368 | 376 | 454,800 |
| 2024/07/24 | 388 | 399 | 387 | 387 | 242,300 |
| 2024/07/23 | 385 | 400 | 384 | 388 | 218,100 |
| 2024/07/22 | 396 | 397 | 381 | 382 | 285,400 |
| 2024/07/19 | 408 | 409 | 395 | 396 | 337,300 |
| 2024/07/18 | 395 | 409 | 395 | 407 | 522,300 |
| 2024/07/17 | 397 | 403 | 393 | 395 | 321,200 |
| 2024/07/16 | 401 | 416 | 388 | 397 | 753,300 |
| 2024/07/12 | 388 | 406 | 388 | 400 | 668,000 |
| 2024/07/11 | 386 | 393 | 377 | 392 | 353,000 |
| 2024/07/10 | 394 | 394 | 379 | 379 | 296,800 |
| 2024/07/09 | 392 | 398 | 391 | 394 | 203,200 |
| 2024/07/08 | 389 | 398 | 389 | 396 | 263,800 |
| 2024/07/05 | 385 | 395 | 383 | 387 | 272,200 |
| 2024/07/04 | 386 | 390 | 380 | 382 | 187,900 |
| 2024/07/03 | 380 | 385 | 379 | 385 | 106,000 |
| 2024/07/02 | 381 | 382 | 374 | 380 | 155,900 |
| 2024/07/01 | 393 | 396 | 379 | 380 | 428,400 |
| 2024/06/28 | 395 | 396 | 389 | 390 | 221,000 |
| 2024/06/27 | 389 | 396 | 386 | 396 | 290,800 |
| 2024/06/26 | 390 | 394 | 384 | 386 | 396,000 |
| 2024/06/25 | 386 | 388 | 383 | 386 | 178,100 |
| 2024/06/24 | 381 | 391 | 380 | 386 | 302,900 |
| 2024/06/21 | 372 | 385 | 371 | 381 | 303,900 |
| 2024/06/20 | 373 | 379 | 369 | 370 | 144,200 |
| 2024/06/19 | 370 | 373 | 367 | 373 | 226,400 |
| 2024/06/18 | 367 | 374 | 367 | 372 | 233,000 |
| 2024/06/17 | 360 | 369 | 354 | 366 | 326,600 |
| 2024/06/14 | 366 | 366 | 358 | 360 | 478,200 |
| 2024/06/13 | 378 | 382 | 365 | 369 | 336,800 |
| 2024/06/12 | 382 | 387 | 376 | 377 | 269,100 |
| 2024/06/11 | 380 | 388 | 377 | 386 | 308,100 |
| 2024/06/10 | 375 | 385 | 372 | 381 | 269,300 |
| 2024/06/07 | 371 | 381 | 369 | 377 | 269,200 |
| 2024/06/06 | 387 | 388 | 374 | 374 | 327,300 |
| 2024/06/05 | 390 | 391 | 383 | 385 | 226,900 |
| 2024/06/04 | 378 | 392 | 378 | 392 | 304,100 |
| 2024/06/03 | 402 | 402 | 374 | 383 | 989,000 |
| 2024/05/31 | 399 | 405 | 399 | 401 | 246,700 |
| 2024/05/30 | 400 | 408 | 396 | 401 | 445,600 |
| 2024/05/29 | 422 | 422 | 407 | 408 | 360,500 |
| 2024/05/28 | 404 | 420 | 402 | 419 | 741,400 |
| 2024/05/27 | 400 | 404 | 392 | 403 | 334,300 |
| 2024/05/24 | 400 | 412 | 392 | 398 | 633,100 |
| 2024/05/23 | 414 | 417 | 400 | 403 | 432,700 |
| 2024/05/22 | 418 | 421 | 407 | 411 | 594,300 |
| 2024/05/21 | 430 | 437 | 418 | 420 | 1,139,700 |
| 2024/05/20 | 397 | 439 | 390 | 430 | 4,204,100 |
| 2024/05/17 | 446 | 453 | 396 | 396 | 6,618,100 |
| 2024/05/16 | 410 | 415 | 400 | 409 | 609,300 |
| 2024/05/15 | 410 | 415 | 406 | 410 | 433,900 |
| 2024/05/14 | 396 | 408 | 395 | 405 | 359,200 |
| 2024/05/13 | 399 | 404 | 394 | 396 | 334,200 |
| 2024/05/10 | 401 | 408 | 391 | 399 | 471,900 |
| 2024/05/09 | 398 | 399 | 390 | 395 | 322,400 |
| 2024/05/08 | 395 | 403 | 390 | 397 | 435,000 |
| 2024/05/07 | 382 | 397 | 382 | 392 | 492,000 |
| 2024/05/02 | 379 | 391 | 376 | 376 | 431,400 |
| 2024/05/01 | 380 | 383 | 371 | 376 | 451,000 |
| 2024/04/30 | 384 | 393 | 381 | 385 | 358,300 |
| 2024/04/26 | 390 | 397 | 381 | 384 | 753,300 |
| 2024/04/25 | 402 | 408 | 397 | 400 | 588,800 |
| 2024/04/24 | 419 | 424 | 408 | 408 | 658,600 |
| 2024/04/23 | 405 | 418 | 400 | 414 | 596,600 |
| 2024/04/22 | 391 | 400 | 386 | 397 | 471,900 |
| 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 |