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
2026/06/19 1,110 1,137 1,108 1,121 41,600
2026/06/18 1,120 1,128 1,110 1,110 16,700
2026/06/17 1,129 1,143 1,126 1,129 28,900
2026/06/16 1,140 1,140 1,103 1,118 32,700
2026/06/15 1,147 1,147 1,131 1,140 29,500
2026/06/12 1,132 1,146 1,130 1,143 38,300
2026/06/11 1,131 1,139 1,120 1,129 27,600
2026/06/10 1,117 1,135 1,117 1,130 37,500
2026/06/09 1,094 1,129 1,092 1,129 46,100
2026/06/08 1,085 1,097 1,082 1,094 43,700
2026/06/05 1,058 1,088 1,058 1,084 21,900
2026/06/04 1,060 1,068 1,047 1,061 39,800
2026/06/03 1,072 1,087 1,059 1,066 33,100
2026/06/02 1,060 1,081 1,052 1,072 48,000
2026/06/01 1,085 1,088 1,065 1,079 44,000
2026/05/29 1,092 1,110 1,092 1,094 25,600
2026/05/28 1,095 1,096 1,079 1,090 46,400
2026/05/27 1,100 1,109 1,097 1,105 38,800
2026/05/26 1,110 1,110 1,096 1,097 43,400
2026/05/25 1,119 1,120 1,112 1,114 26,400
2026/05/22 1,124 1,125 1,112 1,119 20,800
2026/05/21 1,142 1,153 1,123 1,123 28,300
2026/05/20 1,140 1,157 1,135 1,146 34,600
2026/05/19 1,139 1,164 1,139 1,142 24,700
2026/05/18 1,150 1,153 1,132 1,139 35,300
2026/05/15 1,160 1,168 1,151 1,163 28,500
2026/05/14 1,154 1,158 1,140 1,158 31,800
2026/05/13 1,121 1,160 1,121 1,155 29,300
2026/05/12 1,126 1,134 1,115 1,126 21,400
2026/05/11 1,110 1,125 1,096 1,121 85,500
2026/05/08 1,154 1,161 1,140 1,154 45,000
2026/05/07 1,136 1,154 1,122 1,154 62,800
2026/05/01 1,122 1,132 1,120 1,131 33,500
2026/04/30 1,122 1,125 1,104 1,117 67,000
2026/04/28 1,134 1,136 1,121 1,136 109,800
2026/04/27 1,147 1,147 1,118 1,126 46,200
2026/04/24 1,120 1,139 1,120 1,139 39,100
2026/04/23 1,131 1,135 1,120 1,120 35,900
2026/04/22 1,159 1,159 1,131 1,131 73,800
2026/04/21 1,177 1,186 1,158 1,165 35,400
2026/04/20 1,161 1,177 1,157 1,172 43,200
2026/04/17 1,163 1,167 1,158 1,161 18,100
2026/04/16 1,169 1,174 1,157 1,164 32,500
2026/04/15 1,146 1,166 1,145 1,166 50,100
2026/04/14 1,175 1,175 1,128 1,138 69,600
2026/04/13 1,170 1,184 1,159 1,166 59,500
2026/04/10 1,193 1,193 1,166 1,167 62,300
2026/04/09 1,205 1,210 1,191 1,191 43,200
2026/04/08 1,227 1,230 1,195 1,205 81,100
2026/04/07 1,216 1,229 1,206 1,217 47,300
2026/04/06 1,204 1,214 1,200 1,207 63,000
2026/04/03 1,198 1,222 1,198 1,204 53,400
2026/03/27 1,445 1,447 1,415 1,447 85,500
2026/03/26 1,440 1,447 1,434 1,437 36,300
2026/03/25 1,427 1,437 1,423 1,435 33,100
2026/03/24 1,424 1,427 1,410 1,423 35,700
2026/03/23 1,430 1,431 1,419 1,424 39,900
2026/03/19 1,425 1,439 1,425 1,428 34,500
2026/03/18 1,410 1,449 1,410 1,448 59,500
2026/03/17 1,365 1,410 1,365 1,410 72,600
2026/03/16 1,348 1,358 1,348 1,353 26,800
2026/03/13 1,341 1,358 1,340 1,346 50,900
2026/03/12 1,353 1,353 1,339 1,347 26,400
2026/03/11 1,339 1,354 1,333 1,353 37,500
2026/03/10 1,333 1,338 1,319 1,335 43,800
2026/03/09 1,311 1,326 1,301 1,317 49,100
2026/03/06 1,323 1,323 1,305 1,313 24,700
2026/03/05 1,330 1,330 1,308 1,324 41,300
2026/03/04 1,300 1,308 1,284 1,284 63,700
2026/03/03 1,330 1,330 1,311 1,311 34,600
2026/03/02 1,341 1,342 1,330 1,330 35,700
2026/02/27 1,342 1,342 1,332 1,334 30,400
2026/02/26 1,325 1,342 1,325 1,331 37,600
2026/02/25 1,309 1,329 1,307 1,321 38,700
2026/02/24 1,288 1,308 1,288 1,300 36,900
2026/02/20 1,305 1,305 1,287 1,287 44,600
2026/02/19 1,318 1,318 1,307 1,307 29,400
2026/02/18 1,305 1,317 1,303 1,312 43,400
2026/02/17 1,300 1,305 1,294 1,298 41,700
2026/02/16 1,295 1,300 1,287 1,300 40,600
2026/02/13 1,306 1,307 1,282 1,282 48,900
2026/02/12 1,299 1,305 1,292 1,297 56,100
2026/02/10 1,285 1,295 1,279 1,282 46,000
2026/02/09 1,278 1,289 1,273 1,284 56,200
2026/02/06 1,260 1,268 1,251 1,265 29,200
2026/02/05 1,269 1,269 1,252 1,254 44,300
2026/02/04 1,235 1,263 1,226 1,252 78,800
2026/02/03 1,253 1,257 1,235 1,235 91,300
2026/02/02 1,250 1,262 1,235 1,248 190,100
2026/01/30 1,149 1,175 1,146 1,174 44,400
2026/01/29 1,149 1,151 1,138 1,145 58,700
2026/01/28 1,145 1,160 1,141 1,148 47,500
2026/01/27 1,157 1,161 1,147 1,147 49,300
2026/01/26 1,170 1,171 1,156 1,159 67,400
2026/01/23 1,150 1,173 1,148 1,170 49,600
2026/01/22 1,140 1,157 1,140 1,148 33,500
2026/01/21 1,152 1,152 1,137 1,139 67,900
2026/01/20 1,163 1,165 1,153 1,155 47,400
2026/01/19 1,170 1,171 1,161 1,161 33,800
2026/01/16 1,165 1,171 1,151 1,167 61,100
2026/01/15 1,171 1,182 1,163 1,167 78,200
2026/01/14 1,159 1,171 1,158 1,171 32,700
2026/01/13 1,170 1,170 1,154 1,159 50,200
2026/01/09 1,145 1,160 1,145 1,158 36,300
2026/01/08 1,173 1,175 1,145 1,146 51,600
2026/01/07 1,162 1,182 1,160 1,176 50,300
2026/01/06 1,142 1,163 1,140 1,161 54,900
2026/01/05 1,141 1,143 1,131 1,136 37,900

このページの先頭へ