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
2026/03/19 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