ロココ(5868)の株価時系列情報
ロココ(5868)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 933 | 949 | 933 | 949 | 4,100 |
| 2025/08/04 | 933 | 936 | 929 | 936 | 3,200 |
| 2025/08/01 | 936 | 936 | 931 | 934 | 2,300 |
| 2025/07/31 | 938 | 940 | 928 | 936 | 7,200 |
| 2025/07/30 | 928 | 939 | 928 | 939 | 4,100 |
| 2025/07/29 | 933 | 933 | 920 | 928 | 3,800 |
| 2025/07/28 | 928 | 934 | 922 | 932 | 6,000 |
| 2025/07/25 | 923 | 929 | 918 | 926 | 3,600 |
| 2025/07/24 | 945 | 945 | 915 | 923 | 8,800 |
| 2025/07/23 | 924 | 934 | 923 | 934 | 2,200 |
| 2025/07/22 | 917 | 933 | 917 | 924 | 6,900 |
| 2025/07/18 | 923 | 923 | 913 | 913 | 7,400 |
| 2025/07/17 | 937 | 943 | 926 | 928 | 1,400 |
| 2025/07/16 | 935 | 935 | 925 | 935 | 5,700 |
| 2025/07/15 | 937 | 948 | 934 | 934 | 2,500 |
| 2025/07/14 | 955 | 955 | 941 | 941 | 2,400 |
| 2025/07/11 | 969 | 969 | 950 | 955 | 2,500 |
| 2025/07/10 | 969 | 969 | 950 | 960 | 600 |
| 2025/07/09 | 966 | 970 | 961 | 961 | 2,600 |
| 2025/07/08 | 944 | 967 | 944 | 957 | 8,100 |
| 2025/07/07 | 940 | 950 | 940 | 949 | 1,100 |
| 2025/07/04 | 950 | 959 | 931 | 940 | 5,100 |
| 2025/07/03 | 938 | 957 | 931 | 953 | 8,000 |
| 2025/07/02 | 928 | 935 | 910 | 934 | 6,900 |
| 2025/07/01 | 965 | 965 | 936 | 936 | 3,900 |
| 2025/06/30 | 980 | 988 | 951 | 970 | 18,000 |
| 2025/06/27 | 968 | 978 | 962 | 975 | 9,000 |
| 2025/06/26 | 974 | 974 | 961 | 967 | 8,000 |
| 2025/06/25 | 976 | 979 | 960 | 970 | 7,400 |
| 2025/06/24 | 945 | 986 | 945 | 977 | 27,000 |
| 2025/06/23 | 923 | 947 | 923 | 942 | 3,400 |
| 2025/06/20 | 952 | 952 | 913 | 933 | 8,400 |
| 2025/06/19 | 959 | 959 | 942 | 942 | 2,500 |
| 2025/06/18 | 940 | 957 | 930 | 953 | 11,500 |
| 2025/06/17 | 920 | 941 | 919 | 941 | 15,500 |
| 2025/06/16 | 924 | 924 | 894 | 913 | 9,400 |
| 2025/06/13 | 925 | 925 | 907 | 920 | 3,900 |
| 2025/06/12 | 922 | 925 | 920 | 925 | 3,400 |
| 2025/06/11 | 923 | 923 | 912 | 923 | 9,800 |
| 2025/06/10 | 918 | 925 | 916 | 923 | 8,800 |
| 2025/06/09 | 897 | 925 | 897 | 925 | 17,600 |
| 2025/06/06 | 904 | 910 | 903 | 906 | 5,700 |
| 2025/06/05 | 906 | 911 | 902 | 904 | 12,900 |
| 2025/06/04 | 907 | 923 | 907 | 913 | 10,100 |
| 2025/06/03 | 932 | 932 | 912 | 912 | 13,800 |
| 2025/06/02 | 944 | 945 | 930 | 937 | 7,000 |
| 2025/05/30 | 945 | 945 | 935 | 944 | 12,600 |
| 2025/05/29 | 952 | 952 | 936 | 945 | 12,800 |
| 2025/05/28 | 953 | 964 | 950 | 950 | 25,500 |
| 2025/05/27 | 959 | 962 | 947 | 962 | 25,100 |
| 2025/05/26 | 908 | 964 | 908 | 960 | 67,100 |
| 2025/05/23 | 895 | 911 | 895 | 910 | 26,600 |
| 2025/05/22 | 882 | 898 | 882 | 886 | 4,400 |
| 2025/05/21 | 903 | 905 | 890 | 890 | 11,800 |
| 2025/05/20 | 915 | 915 | 895 | 895 | 19,600 |
| 2025/05/19 | 909 | 920 | 902 | 918 | 40,200 |
| 2025/05/16 | 898 | 918 | 873 | 890 | 89,400 |
| 2025/05/15 | 836 | 894 | 834 | 883 | 57,000 |
| 2025/05/14 | 850 | 862 | 848 | 857 | 20,000 |
| 2025/05/13 | 835 | 848 | 835 | 845 | 9,500 |
| 2025/05/12 | 831 | 836 | 830 | 831 | 3,200 |
| 2025/05/09 | 824 | 831 | 824 | 831 | 1,500 |
| 2025/05/08 | 823 | 829 | 823 | 824 | 1,500 |
| 2025/05/07 | 822 | 836 | 820 | 823 | 5,800 |
| 2025/05/02 | 833 | 833 | 821 | 821 | 3,600 |
| 2025/05/01 | 821 | 832 | 817 | 825 | 2,800 |
| 2025/04/30 | 817 | 836 | 815 | 822 | 9,200 |
| 2025/04/28 | 810 | 815 | 808 | 814 | 10,200 |
| 2025/04/25 | 799 | 804 | 793 | 803 | 6,700 |
| 2025/04/24 | 806 | 808 | 797 | 800 | 18,300 |
| 2025/04/23 | 854 | 884 | 785 | 806 | 406,400 |
| 2025/04/22 | 775 | 925 | 775 | 840 | 601,200 |
| 2025/04/21 | 782 | 790 | 781 | 784 | 3,500 |
| 2025/04/18 | 778 | 787 | 778 | 786 | 5,200 |
| 2025/04/17 | 771 | 792 | 771 | 777 | 5,300 |
| 2025/04/16 | 792 | 792 | 770 | 780 | 6,600 |
| 2025/04/15 | 789 | 793 | 783 | 789 | 5,900 |
| 2025/04/14 | 787 | 797 | 781 | 794 | 7,700 |
| 2025/04/11 | 773 | 785 | 770 | 780 | 6,300 |
| 2025/04/10 | 783 | 839 | 783 | 786 | 14,300 |
| 2025/04/09 | 723 | 769 | 720 | 768 | 4,300 |
| 2025/04/08 | 719 | 760 | 719 | 738 | 10,300 |
| 2025/04/07 | 707 | 728 | 703 | 707 | 14,600 |
| 2025/04/04 | 785 | 785 | 733 | 778 | 25,000 |
| 2025/04/03 | 789 | 797 | 767 | 797 | 9,800 |
| 2025/04/02 | 829 | 829 | 802 | 811 | 3,800 |
| 2025/04/01 | 837 | 837 | 823 | 832 | 9,200 |
| 2025/03/31 | 869 | 869 | 836 | 838 | 10,400 |
| 2025/03/28 | 851 | 861 | 843 | 847 | 5,300 |
| 2025/03/27 | 858 | 860 | 851 | 854 | 6,100 |
| 2025/03/26 | 857 | 858 | 848 | 856 | 5,900 |
| 2025/03/25 | 862 | 862 | 849 | 858 | 5,000 |
| 2025/03/24 | 868 | 869 | 848 | 862 | 9,600 |
| 2025/03/21 | 850 | 865 | 845 | 865 | 5,300 |
| 2025/03/19 | 845 | 852 | 837 | 852 | 6,100 |
| 2025/03/18 | 849 | 850 | 842 | 850 | 7,000 |
| 2025/03/17 | 851 | 858 | 847 | 858 | 3,300 |
| 2025/03/14 | 843 | 852 | 842 | 852 | 8,800 |
| 2025/03/13 | 870 | 878 | 844 | 844 | 8,100 |
| 2025/03/12 | 850 | 870 | 850 | 870 | 4,200 |
| 2025/03/11 | 856 | 868 | 848 | 854 | 7,400 |
| 2025/03/10 | 855 | 875 | 854 | 854 | 5,700 |
| 2025/03/07 | 863 | 872 | 853 | 855 | 2,900 |
| 2025/03/06 | 862 | 875 | 862 | 863 | 5,000 |
| 2025/03/05 | 865 | 869 | 854 | 862 | 5,500 |
| 2025/03/04 | 857 | 869 | 853 | 869 | 6,100 |
| 2025/03/03 | 874 | 880 | 859 | 859 | 7,900 |
| 2025/02/28 | 834 | 868 | 817 | 868 | 22,000 |
| 2025/02/27 | 820 | 835 | 819 | 835 | 3,000 |
| 2025/02/26 | 844 | 844 | 817 | 826 | 7,800 |
| 2025/02/25 | 844 | 844 | 831 | 831 | 7,200 |
| 2025/02/21 | 812 | 847 | 812 | 846 | 22,200 |
| 2025/02/20 | 818 | 820 | 807 | 809 | 5,200 |
| 2025/02/19 | 831 | 831 | 813 | 828 | 5,800 |
| 2025/02/18 | 813 | 828 | 805 | 826 | 7,500 |
| 2025/02/17 | 845 | 854 | 801 | 826 | 30,500 |
| 2025/02/14 | 776 | 815 | 776 | 815 | 9,800 |
| 2025/02/13 | 768 | 780 | 768 | 770 | 4,100 |
| 2025/02/12 | 765 | 769 | 761 | 767 | 5,700 |
| 2025/02/10 | 770 | 770 | 762 | 763 | 1,500 |
| 2025/02/07 | 769 | 778 | 761 | 775 | 2,300 |
| 2025/02/06 | 792 | 792 | 771 | 773 | 2,000 |
| 2025/02/05 | 792 | 792 | 770 | 787 | 6,500 |
| 2025/02/04 | 790 | 792 | 780 | 780 | 2,100 |
| 2025/02/03 | 789 | 789 | 774 | 776 | 4,700 |
| 2025/01/31 | 813 | 814 | 793 | 803 | 6,500 |
| 2025/01/30 | 799 | 810 | 789 | 795 | 6,800 |
| 2025/01/29 | 771 | 804 | 771 | 801 | 9,500 |
| 2025/01/28 | 760 | 775 | 750 | 768 | 9,700 |
| 2025/01/27 | 749 | 768 | 749 | 760 | 6,500 |
| 2025/01/24 | 739 | 768 | 738 | 749 | 7,200 |
| 2025/01/23 | 734 | 736 | 729 | 733 | 1,100 |
| 2025/01/22 | 725 | 739 | 723 | 734 | 4,600 |
| 2025/01/21 | 723 | 740 | 710 | 740 | 7,100 |
| 2025/01/20 | 733 | 733 | 733 | 733 | 100 |
| 2025/01/17 | 726 | 732 | 726 | 731 | 2,500 |
| 2025/01/16 | 726 | 728 | 720 | 720 | 900 |
| 2025/01/15 | 721 | 723 | 720 | 723 | 2,500 |
| 2025/01/14 | 743 | 743 | 725 | 727 | 2,900 |
| 2025/01/10 | 741 | 748 | 737 | 738 | 6,500 |
| 2025/01/09 | 767 | 767 | 740 | 746 | 6,100 |
| 2025/01/08 | 741 | 770 | 722 | 769 | 8,100 |
| 2025/01/07 | 737 | 742 | 735 | 741 | 5,100 |
| 2025/01/06 | 721 | 735 | 721 | 735 | 5,700 |
| 2024/12/30 | 803 | 803 | 716 | 721 | 21,600 |
| 2024/12/27 | 709 | 716 | 701 | 713 | 11,800 |
| 2024/12/26 | 702 | 717 | 702 | 710 | 28,300 |
| 2024/12/25 | 713 | 713 | 702 | 710 | 23,300 |
| 2024/12/24 | 716 | 716 | 700 | 714 | 83,500 |
| 2024/12/23 | 720 | 725 | 712 | 716 | 21,400 |
| 2024/12/20 | 735 | 745 | 728 | 728 | 22,600 |
| 2024/12/19 | 752 | 752 | 725 | 737 | 7,700 |
| 2024/12/18 | 760 | 767 | 738 | 750 | 11,800 |
| 2024/12/17 | 777 | 778 | 768 | 768 | 2,900 |
| 2024/12/16 | 793 | 800 | 776 | 783 | 2,800 |
| 2024/12/13 | 779 | 788 | 770 | 788 | 3,100 |
| 2024/12/12 | 798 | 804 | 757 | 766 | 11,000 |
| 2024/12/11 | 807 | 807 | 796 | 798 | 1,800 |
| 2024/12/10 | 793 | 809 | 790 | 807 | 9,500 |
| 2024/12/09 | 812 | 818 | 785 | 796 | 7,700 |
| 2024/12/06 | 819 | 819 | 816 | 816 | 900 |
| 2024/12/05 | 829 | 829 | 812 | 824 | 8,100 |
| 2024/12/04 | 814 | 832 | 814 | 831 | 10,400 |
| 2024/12/03 | 822 | 825 | 818 | 824 | 4,100 |
| 2024/12/02 | 837 | 837 | 820 | 831 | 4,600 |
| 2024/11/29 | 847 | 847 | 820 | 842 | 6,700 |
| 2024/11/28 | 806 | 840 | 806 | 840 | 6,700 |
| 2024/11/27 | 832 | 832 | 800 | 805 | 6,700 |
| 2024/11/26 | 835 | 838 | 829 | 829 | 6,000 |
| 2024/11/25 | 832 | 835 | 815 | 835 | 2,600 |
| 2024/11/22 | 852 | 852 | 833 | 833 | 7,800 |
| 2024/11/21 | 858 | 863 | 846 | 853 | 11,100 |
| 2024/11/20 | 815 | 874 | 815 | 856 | 19,100 |
| 2024/11/19 | 802 | 810 | 787 | 800 | 7,400 |
| 2024/11/18 | 767 | 802 | 766 | 800 | 13,900 |
| 2024/11/15 | 746 | 755 | 746 | 755 | 3,900 |
| 2024/11/14 | 742 | 748 | 742 | 745 | 3,300 |
| 2024/11/13 | 765 | 765 | 750 | 750 | 4,400 |
| 2024/11/12 | 784 | 789 | 767 | 767 | 3,300 |
| 2024/11/11 | 747 | 793 | 747 | 786 | 8,700 |
| 2024/11/08 | 744 | 754 | 741 | 748 | 2,200 |
| 2024/11/07 | 745 | 756 | 741 | 747 | 8,900 |
| 2024/11/06 | 748 | 750 | 742 | 750 | 1,400 |
| 2024/11/05 | 750 | 755 | 740 | 753 | 3,900 |
| 2024/11/01 | 756 | 756 | 745 | 748 | 2,700 |
| 2024/10/31 | 747 | 758 | 730 | 758 | 8,500 |
| 2024/10/30 | 735 | 740 | 725 | 740 | 5,800 |
| 2024/10/29 | 724 | 726 | 716 | 724 | 3,700 |
| 2024/10/28 | 725 | 735 | 724 | 724 | 4,500 |
| 2024/10/25 | 732 | 736 | 709 | 724 | 6,200 |
| 2024/10/24 | 730 | 745 | 729 | 736 | 2,100 |
| 2024/10/23 | 735 | 753 | 728 | 732 | 10,800 |
| 2024/10/22 | 745 | 750 | 735 | 735 | 4,000 |
| 2024/10/21 | 735 | 751 | 727 | 751 | 4,500 |
| 2024/10/18 | 737 | 750 | 731 | 735 | 3,300 |
| 2024/10/17 | 742 | 744 | 726 | 739 | 7,900 |
| 2024/10/16 | 754 | 754 | 740 | 742 | 1,800 |
| 2024/10/15 | 740 | 754 | 730 | 754 | 7,400 |
| 2024/10/11 | 750 | 752 | 741 | 741 | 9,600 |
| 2024/10/10 | 747 | 748 | 744 | 744 | 5,700 |