コタ(4923)の株価時系列情報
コタ(4923)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,427 | 1,430 | 1,412 | 1,421 | 56,400 |
| 2025/07/30 | 1,445 | 1,445 | 1,422 | 1,425 | 40,700 |
| 2025/07/29 | 1,442 | 1,444 | 1,436 | 1,441 | 17,300 |
| 2025/07/28 | 1,462 | 1,462 | 1,442 | 1,447 | 23,700 |
| 2025/07/25 | 1,465 | 1,471 | 1,450 | 1,462 | 28,900 |
| 2025/07/24 | 1,447 | 1,476 | 1,447 | 1,474 | 36,700 |
| 2025/07/23 | 1,433 | 1,453 | 1,430 | 1,445 | 41,200 |
| 2025/07/22 | 1,431 | 1,432 | 1,420 | 1,421 | 18,600 |
| 2025/07/18 | 1,436 | 1,440 | 1,429 | 1,431 | 17,500 |
| 2025/07/17 | 1,433 | 1,436 | 1,415 | 1,436 | 25,200 |
| 2025/07/16 | 1,446 | 1,451 | 1,433 | 1,433 | 17,000 |
| 2025/07/15 | 1,462 | 1,462 | 1,446 | 1,446 | 14,700 |
| 2025/07/14 | 1,463 | 1,482 | 1,458 | 1,462 | 33,500 |
| 2025/07/11 | 1,451 | 1,467 | 1,451 | 1,467 | 14,200 |
| 2025/07/10 | 1,467 | 1,467 | 1,440 | 1,442 | 33,800 |
| 2025/07/09 | 1,456 | 1,479 | 1,456 | 1,467 | 24,000 |
| 2025/07/08 | 1,460 | 1,469 | 1,456 | 1,456 | 27,100 |
| 2025/07/07 | 1,459 | 1,463 | 1,453 | 1,455 | 22,000 |
| 2025/07/04 | 1,461 | 1,469 | 1,456 | 1,459 | 17,400 |
| 2025/07/03 | 1,458 | 1,469 | 1,458 | 1,469 | 30,600 |
| 2025/07/02 | 1,428 | 1,455 | 1,426 | 1,446 | 27,100 |
| 2025/07/01 | 1,449 | 1,449 | 1,431 | 1,433 | 19,600 |
| 2025/06/30 | 1,440 | 1,448 | 1,435 | 1,447 | 21,800 |
| 2025/06/27 | 1,430 | 1,444 | 1,426 | 1,434 | 34,000 |
| 2025/06/26 | 1,424 | 1,430 | 1,422 | 1,423 | 19,000 |
| 2025/06/25 | 1,425 | 1,429 | 1,418 | 1,424 | 17,900 |
| 2025/06/24 | 1,435 | 1,450 | 1,426 | 1,429 | 26,000 |
| 2025/06/23 | 1,429 | 1,431 | 1,415 | 1,430 | 21,400 |
| 2025/06/20 | 1,454 | 1,454 | 1,425 | 1,429 | 43,000 |
| 2025/06/19 | 1,456 | 1,462 | 1,441 | 1,443 | 18,800 |
| 2025/06/18 | 1,462 | 1,465 | 1,453 | 1,462 | 12,500 |
| 2025/06/17 | 1,477 | 1,479 | 1,462 | 1,462 | 23,100 |
| 2025/06/16 | 1,462 | 1,476 | 1,462 | 1,476 | 29,100 |
| 2025/06/13 | 1,440 | 1,468 | 1,439 | 1,459 | 42,800 |
| 2025/06/12 | 1,440 | 1,447 | 1,437 | 1,440 | 15,900 |
| 2025/06/11 | 1,428 | 1,447 | 1,426 | 1,447 | 17,600 |
| 2025/06/10 | 1,427 | 1,438 | 1,426 | 1,426 | 21,100 |
| 2025/06/09 | 1,453 | 1,453 | 1,426 | 1,434 | 32,700 |
| 2025/06/06 | 1,455 | 1,466 | 1,453 | 1,462 | 20,900 |
| 2025/06/05 | 1,446 | 1,465 | 1,445 | 1,459 | 40,500 |
| 2025/06/04 | 1,431 | 1,450 | 1,431 | 1,449 | 18,100 |
| 2025/06/03 | 1,452 | 1,452 | 1,430 | 1,434 | 21,800 |
| 2025/06/02 | 1,448 | 1,459 | 1,434 | 1,449 | 30,800 |
| 2025/05/30 | 1,431 | 1,447 | 1,426 | 1,447 | 21,500 |
| 2025/05/29 | 1,432 | 1,437 | 1,427 | 1,432 | 20,400 |
| 2025/05/28 | 1,440 | 1,444 | 1,424 | 1,427 | 14,400 |
| 2025/05/27 | 1,425 | 1,438 | 1,425 | 1,434 | 12,400 |
| 2025/05/26 | 1,418 | 1,436 | 1,418 | 1,425 | 16,300 |
| 2025/05/23 | 1,420 | 1,425 | 1,413 | 1,418 | 16,200 |
| 2025/05/22 | 1,420 | 1,426 | 1,412 | 1,412 | 18,600 |
| 2025/05/21 | 1,440 | 1,443 | 1,425 | 1,428 | 20,300 |
| 2025/05/20 | 1,463 | 1,464 | 1,442 | 1,442 | 19,000 |
| 2025/05/19 | 1,453 | 1,468 | 1,453 | 1,462 | 28,100 |
| 2025/05/16 | 1,444 | 1,453 | 1,435 | 1,453 | 21,600 |
| 2025/05/15 | 1,426 | 1,450 | 1,426 | 1,444 | 21,300 |
| 2025/05/14 | 1,437 | 1,439 | 1,415 | 1,429 | 27,800 |
| 2025/05/13 | 1,458 | 1,458 | 1,441 | 1,441 | 18,000 |
| 2025/05/12 | 1,457 | 1,457 | 1,440 | 1,448 | 18,900 |
| 2025/05/09 | 1,426 | 1,463 | 1,426 | 1,457 | 50,100 |
| 2025/05/08 | 1,428 | 1,433 | 1,414 | 1,433 | 18,000 |
| 2025/05/07 | 1,437 | 1,437 | 1,421 | 1,428 | 21,500 |
| 2025/05/02 | 1,422 | 1,435 | 1,415 | 1,435 | 23,100 |
| 2025/05/01 | 1,436 | 1,436 | 1,413 | 1,421 | 18,600 |
| 2025/04/30 | 1,437 | 1,437 | 1,411 | 1,426 | 22,100 |
| 2025/04/28 | 1,433 | 1,437 | 1,420 | 1,437 | 33,400 |
| 2025/04/25 | 1,426 | 1,433 | 1,420 | 1,433 | 18,100 |
| 2025/04/24 | 1,438 | 1,438 | 1,422 | 1,429 | 16,500 |
| 2025/04/23 | 1,425 | 1,435 | 1,425 | 1,433 | 31,500 |
| 2025/04/22 | 1,410 | 1,421 | 1,409 | 1,420 | 22,400 |
| 2025/04/21 | 1,405 | 1,412 | 1,396 | 1,405 | 12,300 |
| 2025/04/18 | 1,385 | 1,405 | 1,380 | 1,405 | 18,100 |
| 2025/04/17 | 1,371 | 1,376 | 1,365 | 1,365 | 9,800 |
| 2025/04/16 | 1,390 | 1,390 | 1,370 | 1,373 | 13,400 |
| 2025/04/15 | 1,400 | 1,407 | 1,381 | 1,381 | 13,600 |
| 2025/04/14 | 1,399 | 1,407 | 1,393 | 1,398 | 17,700 |
| 2025/04/11 | 1,367 | 1,390 | 1,352 | 1,385 | 37,900 |
| 2025/04/10 | 1,362 | 1,404 | 1,362 | 1,395 | 43,900 |
| 2025/04/09 | 1,332 | 1,344 | 1,310 | 1,332 | 49,800 |
| 2025/04/08 | 1,315 | 1,362 | 1,304 | 1,350 | 49,900 |
| 2025/04/07 | 1,290 | 1,314 | 1,258 | 1,288 | 96,700 |
| 2025/04/04 | 1,370 | 1,376 | 1,331 | 1,350 | 74,600 |
| 2025/04/03 | 1,388 | 1,390 | 1,371 | 1,388 | 57,400 |
| 2025/04/02 | 1,420 | 1,426 | 1,400 | 1,400 | 44,700 |
| 2025/04/01 | 1,413 | 1,431 | 1,413 | 1,420 | 49,500 |
| 2025/03/31 | 1,423 | 1,424 | 1,407 | 1,412 | 73,600 |
| 2025/03/28 | 1,429 | 1,431 | 1,411 | 1,422 | 205,800 |
| 2025/03/27 | 1,417 | 1,440 | 1,411 | 1,430 | 296,900 |
| 2025/03/26 | 1,432 | 1,432 | 1,418 | 1,422 | 152,100 |
| 2025/03/25 | 1,426 | 1,440 | 1,423 | 1,430 | 88,300 |
| 2025/03/24 | 1,441 | 1,450 | 1,423 | 1,424 | 130,500 |
| 2025/03/21 | 1,456 | 1,463 | 1,440 | 1,441 | 153,500 |
| 2025/03/19 | 1,456 | 1,466 | 1,455 | 1,460 | 102,100 |
| 2025/03/18 | 1,466 | 1,472 | 1,460 | 1,462 | 172,600 |
| 2025/03/17 | 1,487 | 1,492 | 1,467 | 1,472 | 111,100 |
| 2025/03/14 | 1,482 | 1,490 | 1,477 | 1,482 | 45,700 |
| 2025/03/13 | 1,475 | 1,486 | 1,472 | 1,482 | 42,600 |
| 2025/03/12 | 1,485 | 1,491 | 1,471 | 1,474 | 47,000 |
| 2025/03/11 | 1,495 | 1,500 | 1,479 | 1,486 | 49,200 |
| 2025/03/10 | 1,510 | 1,510 | 1,494 | 1,495 | 43,900 |
| 2025/03/07 | 1,505 | 1,520 | 1,487 | 1,508 | 57,000 |
| 2025/03/06 | 1,501 | 1,515 | 1,501 | 1,512 | 32,500 |
| 2025/03/05 | 1,496 | 1,513 | 1,496 | 1,507 | 38,200 |
| 2025/03/04 | 1,504 | 1,509 | 1,494 | 1,496 | 39,900 |
| 2025/03/03 | 1,505 | 1,520 | 1,500 | 1,505 | 50,800 |
| 2025/02/28 | 1,522 | 1,528 | 1,504 | 1,504 | 30,700 |
| 2025/02/27 | 1,511 | 1,522 | 1,495 | 1,521 | 34,000 |
| 2025/02/26 | 1,509 | 1,512 | 1,495 | 1,509 | 33,900 |
| 2025/02/25 | 1,480 | 1,508 | 1,480 | 1,503 | 48,700 |
| 2025/02/21 | 1,501 | 1,509 | 1,454 | 1,472 | 82,900 |
| 2025/02/20 | 1,540 | 1,550 | 1,504 | 1,510 | 60,400 |
| 2025/02/19 | 1,560 | 1,560 | 1,548 | 1,550 | 35,100 |
| 2025/02/18 | 1,575 | 1,575 | 1,560 | 1,561 | 31,100 |
| 2025/02/17 | 1,586 | 1,589 | 1,574 | 1,574 | 27,300 |
| 2025/02/14 | 1,598 | 1,598 | 1,579 | 1,586 | 28,100 |
| 2025/02/13 | 1,591 | 1,597 | 1,584 | 1,597 | 16,800 |
| 2025/02/12 | 1,600 | 1,600 | 1,587 | 1,587 | 13,300 |
| 2025/02/10 | 1,597 | 1,601 | 1,585 | 1,586 | 19,300 |
| 2025/02/07 | 1,597 | 1,611 | 1,595 | 1,595 | 18,300 |
| 2025/02/06 | 1,593 | 1,604 | 1,582 | 1,593 | 24,100 |
| 2025/02/05 | 1,589 | 1,593 | 1,575 | 1,575 | 43,000 |
| 2025/02/04 | 1,604 | 1,612 | 1,594 | 1,594 | 33,700 |
| 2025/02/03 | 1,572 | 1,612 | 1,540 | 1,595 | 131,000 |
| 2025/01/31 | 1,649 | 1,649 | 1,629 | 1,642 | 23,000 |
| 2025/01/30 | 1,630 | 1,632 | 1,623 | 1,632 | 22,100 |
| 2025/01/29 | 1,644 | 1,644 | 1,626 | 1,626 | 32,400 |
| 2025/01/28 | 1,615 | 1,643 | 1,615 | 1,643 | 30,300 |
| 2025/01/27 | 1,624 | 1,627 | 1,610 | 1,625 | 21,300 |
| 2025/01/24 | 1,612 | 1,625 | 1,608 | 1,611 | 20,200 |
| 2025/01/23 | 1,620 | 1,620 | 1,610 | 1,612 | 23,000 |
| 2025/01/22 | 1,630 | 1,634 | 1,620 | 1,625 | 19,100 |
| 2025/01/21 | 1,620 | 1,633 | 1,619 | 1,628 | 16,900 |
| 2025/01/20 | 1,600 | 1,619 | 1,596 | 1,618 | 24,800 |
| 2025/01/17 | 1,595 | 1,605 | 1,587 | 1,588 | 35,600 |
| 2025/01/16 | 1,602 | 1,602 | 1,588 | 1,592 | 30,000 |
| 2025/01/15 | 1,598 | 1,603 | 1,593 | 1,599 | 19,500 |
| 2025/01/14 | 1,608 | 1,608 | 1,593 | 1,594 | 24,600 |
| 2025/01/10 | 1,591 | 1,601 | 1,590 | 1,600 | 21,200 |
| 2025/01/09 | 1,595 | 1,599 | 1,591 | 1,591 | 27,100 |
| 2025/01/08 | 1,600 | 1,602 | 1,594 | 1,594 | 24,800 |
| 2025/01/07 | 1,598 | 1,612 | 1,597 | 1,598 | 26,100 |
| 2025/01/06 | 1,633 | 1,633 | 1,597 | 1,597 | 52,300 |
| 2024/12/30 | 1,637 | 1,642 | 1,623 | 1,623 | 24,900 |
| 2024/12/27 | 1,630 | 1,640 | 1,623 | 1,638 | 31,500 |
| 2024/12/26 | 1,612 | 1,620 | 1,604 | 1,620 | 24,800 |
| 2024/12/25 | 1,600 | 1,610 | 1,593 | 1,610 | 14,600 |
| 2024/12/24 | 1,595 | 1,605 | 1,590 | 1,603 | 21,600 |
| 2024/12/23 | 1,598 | 1,599 | 1,590 | 1,590 | 12,400 |
| 2024/12/20 | 1,604 | 1,604 | 1,592 | 1,592 | 14,700 |
| 2024/12/19 | 1,594 | 1,603 | 1,590 | 1,603 | 15,100 |
| 2024/12/18 | 1,604 | 1,606 | 1,590 | 1,597 | 24,800 |
| 2024/12/17 | 1,610 | 1,611 | 1,602 | 1,604 | 16,400 |
| 2024/12/16 | 1,613 | 1,617 | 1,606 | 1,610 | 20,800 |
| 2024/12/13 | 1,606 | 1,611 | 1,604 | 1,610 | 25,500 |
| 2024/12/12 | 1,617 | 1,619 | 1,609 | 1,611 | 18,200 |
| 2024/12/11 | 1,607 | 1,613 | 1,600 | 1,608 | 20,900 |
| 2024/12/10 | 1,617 | 1,617 | 1,601 | 1,602 | 26,200 |
| 2024/12/09 | 1,617 | 1,626 | 1,612 | 1,617 | 19,700 |
| 2024/12/06 | 1,612 | 1,620 | 1,610 | 1,615 | 10,100 |
| 2024/12/05 | 1,625 | 1,628 | 1,617 | 1,617 | 16,500 |
| 2024/12/04 | 1,634 | 1,634 | 1,620 | 1,625 | 14,000 |
| 2024/12/03 | 1,619 | 1,635 | 1,611 | 1,635 | 30,200 |
| 2024/12/02 | 1,624 | 1,626 | 1,608 | 1,610 | 17,500 |
| 2024/11/29 | 1,622 | 1,629 | 1,620 | 1,622 | 11,700 |
| 2024/11/28 | 1,612 | 1,622 | 1,607 | 1,622 | 13,700 |
| 2024/11/27 | 1,617 | 1,617 | 1,598 | 1,600 | 20,900 |
| 2024/11/26 | 1,619 | 1,624 | 1,613 | 1,616 | 12,300 |
| 2024/11/25 | 1,630 | 1,635 | 1,619 | 1,619 | 21,700 |
| 2024/11/22 | 1,630 | 1,635 | 1,615 | 1,615 | 19,100 |
| 2024/11/21 | 1,639 | 1,650 | 1,630 | 1,630 | 16,500 |
| 2024/11/20 | 1,635 | 1,644 | 1,632 | 1,639 | 8,200 |
| 2024/11/19 | 1,632 | 1,643 | 1,625 | 1,639 | 12,300 |
| 2024/11/18 | 1,623 | 1,645 | 1,621 | 1,629 | 11,800 |
| 2024/11/15 | 1,633 | 1,637 | 1,617 | 1,623 | 10,200 |
| 2024/11/14 | 1,580 | 1,640 | 1,580 | 1,633 | 33,500 |
| 2024/11/13 | 1,613 | 1,614 | 1,575 | 1,575 | 42,900 |
| 2024/11/12 | 1,625 | 1,630 | 1,601 | 1,601 | 21,500 |
| 2024/11/11 | 1,624 | 1,627 | 1,618 | 1,622 | 11,700 |
| 2024/11/08 | 1,632 | 1,634 | 1,621 | 1,622 | 11,700 |
| 2024/11/07 | 1,650 | 1,651 | 1,616 | 1,616 | 27,400 |
| 2024/11/06 | 1,640 | 1,655 | 1,636 | 1,636 | 14,700 |
| 2024/11/05 | 1,659 | 1,659 | 1,628 | 1,630 | 13,400 |
| 2024/11/01 | 1,640 | 1,654 | 1,630 | 1,650 | 12,800 |
| 2024/10/31 | 1,620 | 1,657 | 1,614 | 1,642 | 19,500 |
| 2024/10/30 | 1,634 | 1,638 | 1,616 | 1,620 | 48,700 |
| 2024/10/29 | 1,635 | 1,643 | 1,628 | 1,628 | 18,000 |
| 2024/10/28 | 1,629 | 1,641 | 1,629 | 1,639 | 10,300 |
| 2024/10/25 | 1,642 | 1,644 | 1,625 | 1,629 | 9,400 |
| 2024/10/24 | 1,637 | 1,650 | 1,632 | 1,647 | 13,500 |
| 2024/10/23 | 1,661 | 1,661 | 1,631 | 1,632 | 13,500 |
| 2024/10/22 | 1,668 | 1,669 | 1,647 | 1,653 | 17,500 |
| 2024/10/21 | 1,679 | 1,679 | 1,657 | 1,668 | 16,700 |
| 2024/10/18 | 1,668 | 1,670 | 1,658 | 1,662 | 6,200 |
| 2024/10/17 | 1,674 | 1,688 | 1,665 | 1,665 | 10,100 |
| 2024/10/16 | 1,683 | 1,702 | 1,677 | 1,677 | 19,900 |
| 2024/10/15 | 1,672 | 1,685 | 1,669 | 1,685 | 16,300 |
| 2024/10/11 | 1,667 | 1,672 | 1,658 | 1,667 | 13,300 |
| 2024/10/10 | 1,665 | 1,665 | 1,643 | 1,665 | 12,700 |
| 2024/10/09 | 1,663 | 1,673 | 1,658 | 1,665 | 12,600 |
| 2024/10/08 | 1,680 | 1,683 | 1,653 | 1,662 | 17,900 |
| 2024/10/07 | 1,689 | 1,691 | 1,672 | 1,686 | 23,000 |