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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,613 | 1,613 | 1,596 | 1,600 | 15,400 |
| 2024/07/25 | 1,580 | 1,617 | 1,568 | 1,614 | 33,800 |
| 2024/07/24 | 1,612 | 1,626 | 1,583 | 1,587 | 35,100 |
| 2024/07/23 | 1,630 | 1,638 | 1,600 | 1,612 | 32,100 |
| 2024/07/22 | 1,685 | 1,685 | 1,631 | 1,631 | 32,100 |
| 2024/07/19 | 1,720 | 1,721 | 1,689 | 1,694 | 26,900 |
| 2024/07/18 | 1,713 | 1,730 | 1,703 | 1,723 | 35,000 |
| 2024/07/17 | 1,724 | 1,729 | 1,703 | 1,711 | 50,700 |
| 2024/07/16 | 1,663 | 1,711 | 1,663 | 1,711 | 79,400 |
| 2024/07/12 | 1,623 | 1,671 | 1,623 | 1,671 | 42,300 |
| 2024/07/11 | 1,620 | 1,635 | 1,616 | 1,634 | 39,100 |
| 2024/07/10 | 1,622 | 1,622 | 1,607 | 1,610 | 29,800 |
| 2024/07/09 | 1,617 | 1,638 | 1,611 | 1,629 | 37,300 |
| 2024/07/08 | 1,610 | 1,617 | 1,603 | 1,617 | 29,500 |
| 2024/07/05 | 1,620 | 1,628 | 1,606 | 1,610 | 26,600 |
| 2024/07/04 | 1,600 | 1,612 | 1,595 | 1,612 | 28,300 |
| 2024/07/03 | 1,585 | 1,600 | 1,580 | 1,600 | 27,400 |
| 2024/07/02 | 1,584 | 1,599 | 1,581 | 1,584 | 42,000 |
| 2024/07/01 | 1,600 | 1,610 | 1,583 | 1,584 | 36,000 |
| 2024/06/28 | 1,630 | 1,630 | 1,586 | 1,592 | 35,600 |
| 2024/06/27 | 1,599 | 1,630 | 1,593 | 1,630 | 56,100 |
| 2024/06/26 | 1,578 | 1,604 | 1,572 | 1,602 | 44,600 |
| 2024/06/25 | 1,535 | 1,579 | 1,535 | 1,578 | 61,800 |
| 2024/06/24 | 1,519 | 1,535 | 1,514 | 1,534 | 38,200 |
| 2024/06/21 | 1,491 | 1,520 | 1,491 | 1,519 | 49,500 |
| 2024/06/20 | 1,495 | 1,495 | 1,484 | 1,490 | 17,400 |
| 2024/06/19 | 1,484 | 1,495 | 1,480 | 1,492 | 16,500 |
| 2024/06/18 | 1,474 | 1,485 | 1,469 | 1,485 | 19,300 |
| 2024/06/17 | 1,480 | 1,480 | 1,463 | 1,469 | 23,600 |
| 2024/06/14 | 1,450 | 1,478 | 1,450 | 1,475 | 39,000 |
| 2024/06/13 | 1,478 | 1,478 | 1,451 | 1,454 | 19,900 |
| 2024/06/12 | 1,487 | 1,487 | 1,467 | 1,472 | 13,000 |
| 2024/06/11 | 1,480 | 1,486 | 1,477 | 1,480 | 16,700 |
| 2024/06/10 | 1,460 | 1,474 | 1,456 | 1,473 | 28,300 |
| 2024/06/07 | 1,450 | 1,458 | 1,437 | 1,458 | 19,700 |
| 2024/06/06 | 1,455 | 1,457 | 1,445 | 1,449 | 13,500 |
| 2024/06/05 | 1,460 | 1,460 | 1,453 | 1,455 | 17,300 |
| 2024/06/04 | 1,447 | 1,461 | 1,436 | 1,461 | 43,800 |
| 2024/06/03 | 1,455 | 1,455 | 1,441 | 1,446 | 16,900 |
| 2024/05/31 | 1,440 | 1,450 | 1,431 | 1,450 | 20,700 |
| 2024/05/30 | 1,422 | 1,433 | 1,417 | 1,431 | 36,600 |
| 2024/05/29 | 1,440 | 1,440 | 1,422 | 1,423 | 17,800 |
| 2024/05/28 | 1,444 | 1,444 | 1,430 | 1,437 | 17,700 |
| 2024/05/27 | 1,438 | 1,444 | 1,435 | 1,442 | 7,500 |
| 2024/05/24 | 1,440 | 1,447 | 1,433 | 1,438 | 12,300 |
| 2024/05/23 | 1,435 | 1,443 | 1,432 | 1,442 | 13,000 |
| 2024/05/22 | 1,451 | 1,451 | 1,440 | 1,440 | 18,900 |
| 2024/05/21 | 1,455 | 1,458 | 1,442 | 1,448 | 15,900 |
| 2024/05/20 | 1,458 | 1,458 | 1,450 | 1,458 | 21,200 |
| 2024/05/17 | 1,444 | 1,459 | 1,439 | 1,458 | 30,400 |
| 2024/05/16 | 1,431 | 1,441 | 1,423 | 1,439 | 19,400 |
| 2024/05/15 | 1,439 | 1,440 | 1,430 | 1,430 | 22,900 |
| 2024/05/14 | 1,445 | 1,445 | 1,430 | 1,436 | 29,900 |
| 2024/05/13 | 1,438 | 1,443 | 1,428 | 1,440 | 21,500 |
| 2024/05/10 | 1,414 | 1,434 | 1,412 | 1,432 | 27,700 |
| 2024/05/09 | 1,420 | 1,420 | 1,411 | 1,413 | 22,900 |
| 2024/05/08 | 1,424 | 1,424 | 1,414 | 1,414 | 21,000 |
| 2024/05/07 | 1,420 | 1,423 | 1,415 | 1,419 | 26,900 |
| 2024/05/02 | 1,415 | 1,415 | 1,405 | 1,408 | 20,300 |
| 2024/05/01 | 1,419 | 1,419 | 1,412 | 1,414 | 11,100 |
| 2024/04/30 | 1,416 | 1,421 | 1,412 | 1,415 | 28,400 |
| 2024/04/26 | 1,410 | 1,413 | 1,404 | 1,412 | 26,000 |
| 2024/04/25 | 1,416 | 1,418 | 1,411 | 1,411 | 17,300 |
| 2024/04/24 | 1,423 | 1,423 | 1,416 | 1,416 | 13,900 |
| 2024/04/23 | 1,424 | 1,427 | 1,416 | 1,416 | 12,900 |
| 2024/04/22 | 1,419 | 1,425 | 1,413 | 1,424 | 20,900 |
| 2024/04/19 | 1,423 | 1,423 | 1,398 | 1,403 | 35,800 |
| 2024/04/18 | 1,415 | 1,425 | 1,415 | 1,425 | 12,300 |
| 2024/04/17 | 1,411 | 1,418 | 1,396 | 1,413 | 49,700 |
| 2024/04/16 | 1,425 | 1,425 | 1,412 | 1,413 | 35,500 |
| 2024/04/15 | 1,445 | 1,448 | 1,425 | 1,425 | 29,700 |
| 2024/04/12 | 1,453 | 1,457 | 1,446 | 1,446 | 22,300 |
| 2024/04/11 | 1,451 | 1,457 | 1,449 | 1,450 | 18,000 |
| 2024/04/10 | 1,458 | 1,464 | 1,457 | 1,459 | 17,300 |
| 2024/04/09 | 1,461 | 1,466 | 1,452 | 1,464 | 23,500 |
| 2024/04/08 | 1,450 | 1,457 | 1,448 | 1,457 | 25,700 |
| 2024/04/05 | 1,448 | 1,458 | 1,443 | 1,448 | 38,700 |
| 2024/04/04 | 1,452 | 1,455 | 1,445 | 1,455 | 39,300 |
| 2024/04/03 | 1,462 | 1,462 | 1,453 | 1,453 | 31,600 |
| 2024/04/02 | 1,482 | 1,484 | 1,459 | 1,462 | 63,000 |
| 2024/04/01 | 1,505 | 1,505 | 1,482 | 1,485 | 47,500 |
| 2024/03/29 | 1,485 | 1,504 | 1,482 | 1,504 | 50,700 |
| 2024/03/28 | 1,455 | 1,500 | 1,450 | 1,483 | 98,600 |
| 2024/03/28 | 1 -> 1.10 分割 | ||||
| 2024/03/27 | 1,694 | 1,695 | 1,675 | 1,675 | 108,700 |
| 2024/03/26 | 1,699 | 1,699 | 1,678 | 1,691 | 58,500 |
| 2024/03/25 | 1,686 | 1,700 | 1,683 | 1,687 | 57,700 |
| 2024/03/22 | 1,674 | 1,685 | 1,668 | 1,685 | 34,400 |
| 2024/03/21 | 1,676 | 1,678 | 1,668 | 1,671 | 38,400 |
| 2024/03/19 | 1,667 | 1,671 | 1,654 | 1,671 | 30,300 |
| 2024/03/18 | 1,683 | 1,683 | 1,666 | 1,667 | 37,100 |
| 2024/03/15 | 1,675 | 1,683 | 1,673 | 1,678 | 42,000 |
| 2024/03/14 | 1,663 | 1,674 | 1,659 | 1,674 | 31,400 |
| 2024/03/13 | 1,671 | 1,672 | 1,657 | 1,662 | 28,900 |
| 2024/03/12 | 1,650 | 1,668 | 1,638 | 1,668 | 43,800 |
| 2024/03/11 | 1,648 | 1,656 | 1,640 | 1,651 | 36,400 |
| 2024/03/08 | 1,632 | 1,648 | 1,632 | 1,644 | 43,700 |
| 2024/03/07 | 1,621 | 1,642 | 1,618 | 1,642 | 45,000 |
| 2024/03/06 | 1,617 | 1,620 | 1,613 | 1,616 | 38,000 |
| 2024/03/05 | 1,622 | 1,622 | 1,608 | 1,614 | 37,900 |
| 2024/03/04 | 1,614 | 1,625 | 1,613 | 1,622 | 48,600 |
| 2024/03/01 | 1,622 | 1,622 | 1,607 | 1,612 | 27,600 |
| 2024/02/29 | 1,619 | 1,621 | 1,608 | 1,616 | 36,200 |
| 2024/02/28 | 1,599 | 1,618 | 1,598 | 1,618 | 55,500 |
| 2024/02/27 | 1,594 | 1,602 | 1,593 | 1,599 | 41,400 |
| 2024/02/26 | 1,594 | 1,601 | 1,587 | 1,591 | 52,700 |
| 2024/02/22 | 1,599 | 1,599 | 1,589 | 1,590 | 25,700 |
| 2024/02/21 | 1,595 | 1,598 | 1,587 | 1,598 | 33,200 |
| 2024/02/20 | 1,588 | 1,596 | 1,585 | 1,590 | 31,900 |
| 2024/02/19 | 1,582 | 1,584 | 1,573 | 1,584 | 25,800 |
| 2024/02/16 | 1,573 | 1,575 | 1,563 | 1,571 | 39,200 |
| 2024/02/15 | 1,580 | 1,580 | 1,561 | 1,563 | 46,100 |
| 2024/02/14 | 1,582 | 1,582 | 1,569 | 1,575 | 50,700 |
| 2024/02/13 | 1,580 | 1,585 | 1,575 | 1,582 | 35,400 |
| 2024/02/09 | 1,576 | 1,577 | 1,570 | 1,570 | 30,100 |
| 2024/02/08 | 1,569 | 1,581 | 1,567 | 1,576 | 39,200 |
| 2024/02/07 | 1,577 | 1,577 | 1,564 | 1,569 | 57,500 |
| 2024/02/06 | 1,593 | 1,593 | 1,577 | 1,577 | 75,300 |
| 2024/02/05 | 1,599 | 1,600 | 1,587 | 1,593 | 58,100 |
| 2024/02/02 | 1,600 | 1,600 | 1,594 | 1,595 | 47,600 |
| 2024/02/01 | 1,600 | 1,601 | 1,591 | 1,599 | 62,500 |
| 2024/01/31 | 1,590 | 1,597 | 1,588 | 1,597 | 32,800 |
| 2024/01/30 | 1,600 | 1,601 | 1,586 | 1,589 | 63,500 |
| 2024/01/29 | 1,599 | 1,600 | 1,592 | 1,594 | 46,700 |
| 2024/01/26 | 1,599 | 1,601 | 1,595 | 1,595 | 49,900 |
| 2024/01/25 | 1,588 | 1,601 | 1,588 | 1,595 | 46,300 |
| 2024/01/24 | 1,595 | 1,599 | 1,589 | 1,589 | 43,900 |
| 2024/01/23 | 1,590 | 1,595 | 1,587 | 1,590 | 37,900 |
| 2024/01/22 | 1,585 | 1,590 | 1,584 | 1,587 | 40,600 |
| 2024/01/19 | 1,581 | 1,584 | 1,575 | 1,581 | 33,400 |
| 2024/01/18 | 1,575 | 1,581 | 1,573 | 1,578 | 24,700 |
| 2024/01/17 | 1,590 | 1,596 | 1,571 | 1,572 | 59,400 |
| 2024/01/16 | 1,600 | 1,602 | 1,590 | 1,590 | 37,300 |
| 2024/01/15 | 1,595 | 1,602 | 1,595 | 1,600 | 40,400 |
| 2024/01/12 | 1,600 | 1,602 | 1,592 | 1,595 | 33,900 |
| 2024/01/11 | 1,597 | 1,600 | 1,589 | 1,598 | 45,300 |
| 2024/01/10 | 1,600 | 1,603 | 1,593 | 1,597 | 34,700 |
| 2024/01/09 | 1,594 | 1,601 | 1,594 | 1,599 | 45,200 |
| 2024/01/05 | 1,583 | 1,589 | 1,581 | 1,584 | 33,200 |
| 2024/01/04 | 1,570 | 1,577 | 1,558 | 1,577 | 47,500 |