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
2020/12/30 1,419 1,419 1,405 1,410 13,900
2020/12/29 1,405 1,415 1,401 1,415 17,800
2020/12/28 1,400 1,408 1,399 1,405 16,000
2020/12/25 1,400 1,404 1,389 1,399 12,500
2020/12/24 1,392 1,398 1,384 1,398 11,000
2020/12/23 1,392 1,392 1,380 1,387 9,000
2020/12/22 1,392 1,392 1,373 1,385 12,700
2020/12/21 1,364 1,393 1,361 1,393 10,100
2020/12/18 1,381 1,383 1,353 1,364 17,000
2020/12/17 1,403 1,403 1,381 1,386 14,900
2020/12/16 1,400 1,401 1,385 1,399 14,300
2020/12/15 1,403 1,404 1,397 1,399 8,000
2020/12/14 1,396 1,414 1,396 1,403 20,700
2020/12/11 1,391 1,400 1,386 1,399 31,100
2020/12/10 1,387 1,393 1,380 1,387 13,100
2020/12/09 1,385 1,387 1,379 1,387 6,500
2020/12/08 1,371 1,387 1,370 1,376 10,700
2020/12/07 1,391 1,391 1,368 1,375 19,000
2020/12/04 1,384 1,384 1,369 1,379 9,300
2020/12/03 1,371 1,384 1,367 1,384 10,200
2020/12/02 1,364 1,382 1,362 1,371 17,700
2020/12/01 1,359 1,379 1,358 1,364 13,600
2020/11/30 1,385 1,385 1,359 1,359 8,300
2020/11/27 1,362 1,378 1,352 1,376 16,000
2020/11/26 1,353 1,362 1,345 1,362 5,300
2020/11/25 1,378 1,378 1,350 1,353 13,500
2020/11/24 1,373 1,383 1,368 1,373 11,700
2020/11/20 1,331 1,355 1,331 1,352 7,000
2020/11/19 1,344 1,349 1,324 1,324 12,100
2020/11/18 1,355 1,359 1,346 1,348 8,300
2020/11/17 1,380 1,380 1,355 1,355 16,100
2020/11/16 1,368 1,380 1,351 1,378 20,100
2020/11/13 1,388 1,389 1,352 1,360 11,800
2020/11/12 1,398 1,400 1,386 1,399 11,200
2020/11/11 1,387 1,398 1,377 1,398 19,300
2020/11/10 1,365 1,386 1,353 1,385 25,900
2020/11/09 1,352 1,361 1,340 1,361 16,900
2020/11/06 1,358 1,358 1,336 1,352 14,100
2020/11/05 1,347 1,358 1,331 1,345 11,700
2020/11/04 1,345 1,345 1,328 1,342 10,600
2020/11/02 1,318 1,345 1,302 1,345 19,500
2020/10/30 1,337 1,337 1,304 1,311 12,600
2020/10/29 1,305 1,333 1,300 1,333 8,300
2020/10/28 1,305 1,314 1,295 1,311 10,000
2020/10/27 1,268 1,315 1,266 1,315 11,000
2020/10/26 1,310 1,310 1,269 1,270 19,800
2020/10/23 1,317 1,317 1,302 1,315 7,700
2020/10/22 1,348 1,348 1,316 1,328 7,000
2020/10/21 1,321 1,349 1,321 1,349 7,500
2020/10/20 1,334 1,338 1,321 1,321 6,200
2020/10/19 1,297 1,334 1,297 1,334 7,900
2020/10/16 1,297 1,299 1,284 1,297 7,300
2020/10/15 1,332 1,336 1,291 1,300 25,400
2020/10/14 1,365 1,369 1,335 1,337 12,700
2020/10/13 1,353 1,367 1,348 1,367 5,900
2020/10/12 1,361 1,372 1,353 1,353 8,200
2020/10/09 1,378 1,378 1,356 1,369 20,400
2020/10/08 1,375 1,383 1,365 1,381 12,500
2020/10/07 1,375 1,377 1,364 1,375 4,600
2020/10/06 1,374 1,378 1,348 1,377 14,700
2020/10/05 1,346 1,378 1,346 1,375 18,800
2020/10/02 1,391 1,391 1,319 1,325 30,200
2020/09/30 1,412 1,416 1,392 1,398 25,300
2020/09/29 1,380 1,419 1,376 1,416 30,700
2020/09/28 1,380 1,380 1,359 1,380 43,500
2020/09/25 1,366 1,383 1,363 1,372 18,600
2020/09/24 1,359 1,381 1,359 1,365 24,100
2020/09/23 1,350 1,359 1,342 1,359 18,300
2020/09/18 1,340 1,351 1,329 1,350 18,400
2020/09/17 1,329 1,335 1,317 1,335 14,300
2020/09/16 1,318 1,327 1,312 1,327 20,600
2020/09/15 1,308 1,317 1,299 1,310 15,300
2020/09/14 1,292 1,308 1,289 1,308 18,700
2020/09/11 1,288 1,290 1,265 1,290 26,400
2020/09/10 1,265 1,298 1,260 1,260 26,400
2020/09/09 1,227 1,265 1,225 1,259 21,200
2020/09/08 1,220 1,228 1,220 1,228 11,000
2020/09/07 1,216 1,220 1,208 1,220 15,100
2020/09/04 1,212 1,216 1,210 1,215 7,000
2020/09/03 1,214 1,216 1,211 1,213 6,600
2020/09/02 1,208 1,214 1,205 1,214 5,700
2020/09/01 1,213 1,213 1,203 1,203 7,400
2020/08/31 1,210 1,212 1,203 1,207 3,900
2020/08/28 1,210 1,213 1,197 1,202 13,200
2020/08/27 1,202 1,207 1,201 1,207 5,100
2020/08/26 1,205 1,206 1,200 1,200 6,500
2020/08/25 1,208 1,213 1,201 1,208 8,900
2020/08/24 1,213 1,213 1,197 1,205 10,300
2020/08/21 1,205 1,215 1,205 1,215 9,600
2020/08/20 1,200 1,207 1,200 1,205 3,200
2020/08/19 1,204 1,207 1,202 1,204 1,300
2020/08/18 1,205 1,209 1,200 1,204 8,800
2020/08/17 1,208 1,210 1,203 1,205 3,900
2020/08/14 1,209 1,209 1,203 1,203 6,100
2020/08/13 1,207 1,209 1,199 1,209 12,600
2020/08/12 1,193 1,207 1,191 1,206 18,800
2020/08/11 1,187 1,192 1,171 1,190 7,700
2020/08/07 1,176 1,185 1,163 1,185 6,700
2020/08/06 1,183 1,183 1,163 1,168 11,200
2020/08/05 1,200 1,200 1,172 1,192 12,100
2020/08/04 1,174 1,200 1,167 1,200 10,400
2020/08/03 1,131 1,163 1,131 1,163 8,000
2020/07/31 1,164 1,183 1,112 1,112 45,300
2020/07/30 1,193 1,193 1,164 1,168 18,500
2020/07/29 1,198 1,198 1,181 1,188 8,000
2020/07/28 1,210 1,210 1,191 1,198 6,500
2020/07/27 1,191 1,210 1,189 1,210 12,000
2020/07/22 1,197 1,199 1,192 1,192 6,200
2020/07/21 1,201 1,205 1,196 1,205 8,400
2020/07/20 1,200 1,202 1,186 1,202 8,300
2020/07/17 1,195 1,205 1,191 1,198 10,100
2020/07/16 1,195 1,197 1,188 1,195 7,400
2020/07/15 1,190 1,195 1,181 1,195 9,600
2020/07/14 1,185 1,188 1,175 1,188 5,200
2020/07/13 1,165 1,184 1,160 1,184 14,500
2020/07/10 1,168 1,173 1,160 1,160 16,000
2020/07/09 1,177 1,178 1,170 1,170 11,000
2020/07/08 1,193 1,196 1,177 1,177 9,600
2020/07/07 1,185 1,193 1,178 1,193 8,500
2020/07/06 1,201 1,201 1,171 1,185 24,900
2020/07/03 1,185 1,200 1,177 1,200 10,400
2020/07/02 1,179 1,188 1,171 1,172 15,500
2020/07/01 1,190 1,191 1,162 1,164 38,900
2020/06/30 1,200 1,200 1,185 1,185 22,700
2020/06/29 1,198 1,200 1,188 1,198 12,400
2020/06/26 1,202 1,202 1,191 1,198 11,400
2020/06/25 1,199 1,203 1,194 1,195 9,000
2020/06/24 1,198 1,198 1,192 1,198 7,000
2020/06/23 1,211 1,211 1,187 1,194 30,200
2020/06/22 1,216 1,216 1,202 1,211 10,200
2020/06/19 1,209 1,214 1,200 1,214 14,900
2020/06/18 1,205 1,206 1,193 1,206 7,700
2020/06/17 1,207 1,208 1,197 1,201 15,400
2020/06/16 1,212 1,212 1,192 1,199 19,100
2020/06/15 1,194 1,208 1,191 1,198 17,800
2020/06/12 1,183 1,193 1,181 1,186 24,100
2020/06/11 1,204 1,209 1,191 1,198 14,500
2020/06/10 1,215 1,215 1,200 1,204 9,900
2020/06/09 1,208 1,215 1,200 1,212 10,200
2020/06/08 1,221 1,221 1,195 1,197 14,900
2020/06/05 1,207 1,210 1,191 1,204 22,300
2020/06/04 1,222 1,222 1,201 1,214 18,100
2020/06/03 1,207 1,210 1,201 1,207 13,600
2020/06/02 1,196 1,208 1,192 1,207 18,000
2020/06/01 1,204 1,207 1,196 1,203 11,900
2020/05/29 1,199 1,206 1,193 1,204 20,700
2020/05/28 1,204 1,204 1,188 1,199 27,300
2020/05/27 1,184 1,198 1,182 1,197 12,900
2020/05/26 1,181 1,194 1,176 1,188 18,200
2020/05/25 1,180 1,193 1,176 1,176 23,900
2020/05/22 1,193 1,200 1,189 1,189 9,600
2020/05/21 1,201 1,207 1,189 1,193 10,000
2020/05/20 1,200 1,206 1,195 1,201 12,300
2020/05/19 1,205 1,205 1,185 1,198 14,700
2020/05/18 1,188 1,199 1,184 1,199 10,400
2020/05/15 1,208 1,208 1,184 1,187 14,000
2020/05/14 1,201 1,206 1,191 1,191 10,300
2020/05/13 1,197 1,204 1,182 1,201 13,800
2020/05/12 1,209 1,213 1,201 1,202 10,000
2020/05/11 1,215 1,215 1,197 1,199 36,200
2020/05/08 1,220 1,225 1,205 1,215 13,700
2020/05/07 1,219 1,225 1,202 1,216 21,700
2020/05/01 1,228 1,228 1,204 1,216 15,800
2020/04/30 1,250 1,250 1,217 1,228 20,700
2020/04/28 1,228 1,248 1,210 1,237 29,800
2020/04/27 1,216 1,228 1,203 1,228 19,600
2020/04/24 1,223 1,235 1,200 1,212 43,800
2020/04/23 1,217 1,217 1,176 1,213 22,700
2020/04/22 1,208 1,210 1,187 1,208 12,000
2020/04/21 1,200 1,222 1,197 1,222 13,700
2020/04/20 1,223 1,223 1,188 1,201 14,900
2020/04/17 1,222 1,238 1,206 1,212 12,100
2020/04/16 1,197 1,230 1,196 1,222 24,500
2020/04/15 1,176 1,208 1,176 1,198 21,700
2020/04/14 1,200 1,200 1,175 1,188 16,300
2020/04/13 1,191 1,200 1,179 1,196 13,200
2020/04/10 1,180 1,204 1,156 1,200 19,600
2020/04/09 1,199 1,199 1,162 1,175 13,100
2020/04/08 1,164 1,215 1,146 1,204 33,900
2020/04/07 1,125 1,168 1,116 1,168 33,800
2020/04/06 1,110 1,139 1,098 1,120 36,900
2020/04/03 1,100 1,140 1,083 1,107 34,100
2020/04/02 1,150 1,151 1,103 1,104 37,600
2020/04/01 1,203 1,209 1,154 1,159 32,400
2020/03/31 1,231 1,254 1,216 1,233 23,600
2020/03/30 1,182 1,250 1,182 1,231 79,800
2020/03/30 1 -> 1.10 分割
2020/03/27 1,483 1,483 1,450 1,483 86,000
2020/03/26 1,447 1,447 1,381 1,434 49,800
2020/03/25 1,424 1,447 1,407 1,447 33,800
2020/03/24 1,399 1,403 1,356 1,391 32,500
2020/03/23 1,347 1,378 1,321 1,378 43,900
2020/03/19 1,321 1,368 1,321 1,344 40,600
2020/03/18 1,323 1,356 1,301 1,318 39,900
2020/03/17 1,165 1,274 1,151 1,268 44,900
2020/03/16 1,208 1,241 1,173 1,181 49,700
2020/03/13 1,172 1,222 1,130 1,207 58,200
2020/03/12 1,269 1,269 1,223 1,232 40,500
2020/03/11 1,313 1,330 1,280 1,285 25,700
2020/03/10 1,230 1,315 1,207 1,313 39,500
2020/03/09 1,290 1,291 1,251 1,257 39,000
2020/03/06 1,321 1,331 1,299 1,300 36,300
2020/03/05 1,342 1,357 1,330 1,340 28,400
2020/03/04 1,312 1,344 1,301 1,318 28,400
2020/03/03 1,397 1,419 1,333 1,333 37,300
2020/03/02 1,274 1,379 1,273 1,357 38,700
2020/02/28 1,336 1,341 1,273 1,281 67,600
2020/02/27 1,416 1,416 1,381 1,381 32,300
2020/02/26 1,407 1,426 1,390 1,418 32,200
2020/02/25 1,417 1,454 1,416 1,419 43,000
2020/02/21 1,479 1,496 1,479 1,486 12,600
2020/02/20 1,465 1,487 1,465 1,479 11,300
2020/02/19 1,440 1,469 1,440 1,460 22,000
2020/02/18 1,460 1,467 1,446 1,447 20,400
2020/02/17 1,466 1,484 1,465 1,472 18,600
2020/02/14 1,477 1,487 1,468 1,487 14,800
2020/02/13 1,488 1,488 1,468 1,484 18,200
2020/02/12 1,508 1,510 1,484 1,495 22,800
2020/02/10 1,489 1,514 1,489 1,496 29,400
2020/02/07 1,496 1,505 1,484 1,491 19,100
2020/02/06 1,511 1,522 1,491 1,491 29,500
2020/02/05 1,539 1,539 1,506 1,511 32,300
2020/02/04 1,474 1,522 1,474 1,519 25,500
2020/02/03 1,460 1,495 1,456 1,477 46,700
2020/01/31 1,574 1,589 1,515 1,519 92,100
2020/01/30 1,589 1,608 1,567 1,606 33,000
2020/01/29 1,600 1,600 1,585 1,586 11,700
2020/01/28 1,590 1,603 1,561 1,587 35,500
2020/01/27 1,600 1,610 1,587 1,596 22,100
2020/01/24 1,604 1,621 1,601 1,616 19,700
2020/01/23 1,602 1,614 1,601 1,604 11,000
2020/01/22 1,606 1,617 1,600 1,603 8,700
2020/01/21 1,621 1,621 1,604 1,606 15,700
2020/01/20 1,608 1,620 1,601 1,617 12,100
2020/01/17 1,605 1,615 1,596 1,599 14,500
2020/01/16 1,630 1,630 1,598 1,604 14,200
2020/01/15 1,610 1,629 1,601 1,625 13,700
2020/01/14 1,646 1,648 1,599 1,608 27,500
2020/01/10 1,588 1,630 1,586 1,629 40,400
2020/01/09 1,566 1,588 1,566 1,576 16,100
2020/01/08 1,544 1,558 1,523 1,548 20,900
2020/01/07 1,536 1,568 1,535 1,561 16,000
2020/01/06 1,541 1,546 1,525 1,532 21,300

このページの先頭へ