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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/09 | 747 | 751 | 747 | 749 | 1,700 |
| 2024/10/08 | 755 | 761 | 745 | 749 | 5,900 |
| 2024/10/07 | 760 | 767 | 755 | 760 | 6,300 |
| 2024/10/04 | 763 | 775 | 760 | 760 | 5,700 |
| 2024/10/03 | 750 | 773 | 750 | 765 | 9,600 |
| 2024/10/02 | 753 | 753 | 745 | 748 | 4,700 |
| 2024/10/01 | 766 | 766 | 750 | 753 | 6,200 |
| 2024/09/30 | 778 | 778 | 750 | 762 | 8,800 |
| 2024/09/27 | 766 | 788 | 760 | 769 | 7,200 |
| 2024/09/26 | 773 | 773 | 767 | 767 | 3,700 |
| 2024/09/25 | 766 | 776 | 765 | 773 | 5,700 |
| 2024/09/24 | 787 | 787 | 770 | 776 | 8,400 |
| 2024/09/20 | 781 | 800 | 781 | 785 | 6,200 |
| 2024/09/19 | 782 | 799 | 781 | 793 | 5,900 |
| 2024/09/18 | 781 | 791 | 781 | 781 | 6,100 |
| 2024/09/17 | 783 | 794 | 781 | 781 | 7,700 |
| 2024/09/13 | 783 | 793 | 775 | 790 | 6,700 |
| 2024/09/12 | 765 | 802 | 765 | 786 | 8,400 |
| 2024/09/11 | 796 | 796 | 753 | 765 | 8,300 |
| 2024/09/10 | 784 | 807 | 784 | 801 | 4,100 |
| 2024/09/09 | 777 | 792 | 776 | 792 | 6,300 |
| 2024/09/06 | 809 | 824 | 796 | 796 | 8,800 |
| 2024/09/05 | 811 | 827 | 800 | 810 | 10,100 |
| 2024/09/04 | 850 | 869 | 819 | 819 | 23,500 |
| 2024/09/03 | 896 | 906 | 852 | 864 | 27,300 |
| 2024/09/02 | 836 | 930 | 836 | 881 | 54,000 |
| 2024/08/30 | 837 | 837 | 821 | 821 | 10,200 |
| 2024/08/29 | 789 | 838 | 786 | 828 | 26,100 |
| 2024/08/28 | 757 | 774 | 754 | 774 | 12,500 |
| 2024/08/27 | 746 | 758 | 746 | 758 | 4,400 |
| 2024/08/26 | 739 | 746 | 731 | 746 | 4,600 |
| 2024/08/23 | 745 | 745 | 735 | 741 | 2,000 |
| 2024/08/22 | 742 | 747 | 735 | 745 | 14,400 |
| 2024/08/21 | 751 | 760 | 744 | 755 | 1,500 |
| 2024/08/20 | 744 | 763 | 736 | 763 | 11,800 |
| 2024/08/19 | 740 | 764 | 734 | 744 | 13,400 |
| 2024/08/16 | 730 | 744 | 727 | 738 | 19,900 |
| 2024/08/15 | 740 | 745 | 680 | 725 | 73,600 |
| 2024/08/14 | 800 | 800 | 769 | 781 | 30,400 |
| 2024/08/13 | 777 | 790 | 768 | 785 | 11,600 |
| 2024/08/09 | 773 | 775 | 753 | 770 | 9,000 |
| 2024/08/08 | 729 | 771 | 729 | 764 | 10,100 |
| 2024/08/07 | 707 | 750 | 707 | 725 | 26,800 |
| 2024/08/06 | 701 | 743 | 701 | 731 | 28,200 |
| 2024/08/05 | 750 | 770 | 731 | 731 | 39,100 |
| 2024/08/02 | 940 | 940 | 880 | 881 | 35,800 |
| 2024/08/01 | 976 | 976 | 950 | 962 | 14,200 |
| 2024/07/31 | 980 | 980 | 965 | 979 | 9,900 |
| 2024/07/30 | 965 | 972 | 962 | 972 | 6,200 |
| 2024/07/29 | 962 | 975 | 961 | 970 | 8,600 |
| 2024/07/26 | 970 | 970 | 955 | 960 | 7,300 |
| 2024/07/25 | 981 | 981 | 956 | 962 | 23,000 |
| 2024/07/24 | 985 | 995 | 981 | 981 | 8,500 |
| 2024/07/23 | 994 | 996 | 986 | 995 | 7,200 |
| 2024/07/22 | 1,002 | 1,002 | 991 | 994 | 19,800 |
| 2024/07/19 | 1,003 | 1,005 | 999 | 1,000 | 11,000 |
| 2024/07/18 | 1,008 | 1,012 | 1,001 | 1,008 | 8,300 |
| 2024/07/17 | 985 | 1,014 | 983 | 1,008 | 26,700 |
| 2024/07/16 | 979 | 991 | 979 | 980 | 10,200 |
| 2024/07/12 | 960 | 978 | 960 | 978 | 15,800 |
| 2024/07/11 | 954 | 969 | 953 | 960 | 6,900 |
| 2024/07/10 | 952 | 954 | 950 | 952 | 6,000 |
| 2024/07/09 | 955 | 962 | 950 | 955 | 8,100 |
| 2024/07/08 | 959 | 966 | 953 | 956 | 11,200 |
| 2024/07/05 | 977 | 977 | 958 | 958 | 12,200 |
| 2024/07/04 | 973 | 989 | 970 | 977 | 15,300 |
| 2024/07/03 | 966 | 974 | 961 | 974 | 9,800 |
| 2024/07/02 | 965 | 968 | 956 | 966 | 8,500 |
| 2024/07/01 | 980 | 980 | 969 | 969 | 15,000 |
| 2024/06/28 | 999 | 999 | 974 | 980 | 18,000 |
| 2024/06/27 | 961 | 970 | 961 | 970 | 8,800 |
| 2024/06/26 | 963 | 973 | 963 | 973 | 11,400 |
| 2024/06/25 | 961 | 974 | 961 | 967 | 7,500 |
| 2024/06/24 | 996 | 996 | 963 | 974 | 22,900 |
| 2024/06/21 | 946 | 999 | 946 | 985 | 36,600 |
| 2024/06/20 | 936 | 959 | 936 | 959 | 14,300 |
| 2024/06/19 | 932 | 947 | 931 | 935 | 17,200 |
| 2024/06/18 | 932 | 947 | 932 | 935 | 11,400 |
| 2024/06/17 | 923 | 938 | 916 | 928 | 18,800 |
| 2024/06/14 | 926 | 931 | 910 | 917 | 19,900 |
| 2024/06/13 | 938 | 939 | 925 | 926 | 25,700 |
| 2024/06/12 | 940 | 944 | 936 | 940 | 11,200 |
| 2024/06/11 | 931 | 954 | 926 | 948 | 16,300 |
| 2024/06/10 | 923 | 936 | 916 | 934 | 17,300 |
| 2024/06/07 | 918 | 922 | 913 | 916 | 6,900 |
| 2024/06/06 | 935 | 946 | 913 | 918 | 40,300 |
| 2024/06/05 | 938 | 948 | 922 | 935 | 22,300 |
| 2024/06/04 | 933 | 942 | 922 | 942 | 25,300 |
| 2024/06/03 | 961 | 961 | 940 | 948 | 11,300 |
| 2024/05/31 | 970 | 970 | 950 | 961 | 14,500 |
| 2024/05/30 | 955 | 955 | 925 | 955 | 12,700 |
| 2024/05/29 | 977 | 977 | 940 | 973 | 28,800 |
| 2024/05/28 | 962 | 988 | 960 | 977 | 10,900 |
| 2024/05/27 | 981 | 984 | 956 | 966 | 21,600 |
| 2024/05/24 | 978 | 993 | 971 | 990 | 10,000 |
| 2024/05/23 | 1,006 | 1,010 | 982 | 991 | 21,600 |
| 2024/05/22 | 1,019 | 1,020 | 985 | 999 | 14,700 |
| 2024/05/21 | 1,008 | 1,019 | 992 | 1,018 | 14,500 |
| 2024/05/20 | 1,001 | 1,025 | 1,000 | 1,015 | 12,000 |
| 2024/05/17 | 1,001 | 1,020 | 985 | 999 | 10,800 |
| 2024/05/16 | 968 | 1,009 | 962 | 1,001 | 44,800 |
| 2024/05/15 | 1,008 | 1,008 | 969 | 987 | 64,100 |
| 2024/05/14 | 1,009 | 1,019 | 1,008 | 1,008 | 10,900 |
| 2024/05/13 | 1,015 | 1,025 | 1,011 | 1,014 | 8,000 |
| 2024/05/10 | 1,043 | 1,043 | 1,010 | 1,010 | 25,800 |
| 2024/05/09 | 1,053 | 1,056 | 1,025 | 1,042 | 26,000 |
| 2024/05/08 | 1,059 | 1,080 | 1,052 | 1,065 | 10,800 |
| 2024/05/07 | 1,046 | 1,062 | 1,046 | 1,057 | 12,500 |
| 2024/05/02 | 1,069 | 1,069 | 1,039 | 1,050 | 12,000 |
| 2024/05/01 | 1,060 | 1,090 | 1,050 | 1,061 | 53,700 |
| 2024/04/30 | 1,072 | 1,072 | 1,036 | 1,061 | 11,900 |
| 2024/04/26 | 1,052 | 1,062 | 1,035 | 1,051 | 17,400 |
| 2024/04/25 | 1,053 | 1,063 | 1,049 | 1,050 | 13,000 |
| 2024/04/24 | 1,038 | 1,059 | 1,038 | 1,053 | 10,600 |
| 2024/04/23 | 1,042 | 1,056 | 1,028 | 1,040 | 17,800 |
| 2024/04/22 | 1,019 | 1,045 | 1,019 | 1,026 | 10,500 |
| 2024/04/19 | 1,050 | 1,050 | 1,000 | 1,022 | 57,000 |
| 2024/04/18 | 1,045 | 1,055 | 1,033 | 1,050 | 27,100 |
| 2024/04/17 | 1,046 | 1,060 | 1,035 | 1,047 | 29,800 |
| 2024/04/16 | 1,042 | 1,052 | 1,028 | 1,051 | 44,500 |
| 2024/04/15 | 1,054 | 1,069 | 1,044 | 1,055 | 34,400 |
| 2024/04/12 | 1,081 | 1,092 | 1,068 | 1,079 | 43,500 |
| 2024/04/11 | 1,061 | 1,088 | 1,058 | 1,078 | 31,100 |
| 2024/04/10 | 1,072 | 1,086 | 1,060 | 1,079 | 39,300 |
| 2024/04/09 | 1,089 | 1,095 | 1,057 | 1,060 | 80,000 |
| 2024/04/08 | 1,060 | 1,109 | 1,047 | 1,094 | 164,500 |
| 2024/04/05 | 1,003 | 1,027 | 991 | 1,021 | 53,200 |
| 2024/04/04 | 1,040 | 1,044 | 1,011 | 1,013 | 64,900 |
| 2024/04/03 | 1,051 | 1,052 | 1,022 | 1,035 | 60,100 |
| 2024/04/02 | 1,108 | 1,111 | 1,053 | 1,054 | 150,700 |
| 2024/04/01 | 1,173 | 1,173 | 1,114 | 1,114 | 88,600 |
| 2024/03/29 | 1,168 | 1,186 | 1,160 | 1,172 | 40,000 |
| 2024/03/28 | 1,176 | 1,187 | 1,150 | 1,150 | 54,600 |
| 2024/03/27 | 1,168 | 1,185 | 1,144 | 1,153 | 60,500 |
| 2024/03/26 | 1,202 | 1,209 | 1,165 | 1,165 | 85,900 |
| 2024/03/25 | 1,234 | 1,257 | 1,202 | 1,202 | 80,700 |
| 2024/03/22 | 1,240 | 1,240 | 1,171 | 1,213 | 155,100 |
| 2024/03/21 | 1,283 | 1,328 | 1,247 | 1,250 | 151,600 |
| 2024/03/19 | 1,280 | 1,313 | 1,237 | 1,263 | 146,300 |
| 2024/03/18 | 1,225 | 1,321 | 1,225 | 1,290 | 242,100 |
| 2024/03/15 | 1,315 | 1,315 | 1,237 | 1,247 | 196,800 |
| 2024/03/14 | 1,302 | 1,323 | 1,224 | 1,313 | 401,000 |
| 2024/03/13 | 1,377 | 1,394 | 1,261 | 1,272 | 557,700 |
| 2024/03/12 | 1,161 | 1,488 | 1,155 | 1,361 | 1,618,800 |
| 2024/03/11 | 1,270 | 1,289 | 1,161 | 1,191 | 337,800 |
| 2024/03/08 | 1,125 | 1,350 | 1,108 | 1,266 | 594,900 |
| 2024/03/07 | 1,133 | 1,188 | 1,111 | 1,135 | 301,500 |
| 2024/03/06 | 1,071 | 1,149 | 1,060 | 1,103 | 165,300 |
| 2024/03/05 | 1,003 | 1,081 | 992 | 1,067 | 107,800 |
| 2024/03/04 | 987 | 1,031 | 984 | 1,003 | 42,500 |
| 2024/03/01 | 1,019 | 1,024 | 989 | 989 | 43,000 |
| 2024/02/29 | 1,000 | 1,018 | 981 | 1,016 | 36,200 |
| 2024/02/28 | 1,003 | 1,021 | 1,001 | 1,001 | 40,100 |
| 2024/02/27 | 968 | 1,009 | 968 | 997 | 53,900 |
| 2024/02/26 | 965 | 983 | 965 | 966 | 42,800 |
| 2024/02/22 | 960 | 978 | 951 | 954 | 42,800 |
| 2024/02/21 | 1,010 | 1,010 | 960 | 960 | 52,400 |
| 2024/02/20 | 985 | 1,022 | 980 | 1,007 | 57,400 |
| 2024/02/19 | 948 | 994 | 948 | 994 | 87,400 |
| 2024/02/16 | 945 | 955 | 911 | 933 | 150,600 |
| 2024/02/15 | 1,021 | 1,048 | 929 | 946 | 328,900 |
| 2024/02/14 | 1,070 | 1,097 | 1,056 | 1,091 | 81,500 |
| 2024/02/13 | 1,060 | 1,106 | 1,058 | 1,082 | 62,900 |
| 2024/02/09 | 1,038 | 1,063 | 1,035 | 1,056 | 40,100 |
| 2024/02/08 | 1,063 | 1,067 | 1,028 | 1,033 | 80,400 |
| 2024/02/07 | 1,070 | 1,080 | 1,050 | 1,054 | 61,300 |
| 2024/02/06 | 1,100 | 1,100 | 1,075 | 1,075 | 58,000 |
| 2024/02/05 | 1,095 | 1,110 | 1,083 | 1,100 | 42,000 |
| 2024/02/02 | 1,100 | 1,107 | 1,090 | 1,097 | 49,200 |
| 2024/02/01 | 1,101 | 1,115 | 1,091 | 1,091 | 69,900 |
| 2024/01/31 | 1,154 | 1,154 | 1,104 | 1,116 | 79,000 |
| 2024/01/30 | 1,110 | 1,164 | 1,083 | 1,136 | 189,800 |
| 2024/01/29 | 1,136 | 1,143 | 1,103 | 1,105 | 147,700 |
| 2024/01/26 | 1,067 | 1,222 | 1,056 | 1,125 | 648,000 |
| 2024/01/25 | 1,085 | 1,096 | 1,070 | 1,076 | 37,100 |
| 2024/01/24 | 1,089 | 1,115 | 1,080 | 1,092 | 92,000 |
| 2024/01/23 | 1,090 | 1,108 | 1,055 | 1,080 | 141,300 |
| 2024/01/22 | 1,040 | 1,075 | 1,035 | 1,075 | 75,600 |
| 2024/01/19 | 1,060 | 1,060 | 1,030 | 1,042 | 50,200 |
| 2024/01/18 | 1,021 | 1,063 | 1,021 | 1,048 | 120,400 |
| 2024/01/17 | 1,084 | 1,097 | 1,001 | 1,004 | 370,300 |
| 2024/01/16 | 1,108 | 1,127 | 1,081 | 1,081 | 142,500 |
| 2024/01/15 | 1,102 | 1,115 | 1,080 | 1,108 | 159,800 |
| 2024/01/12 | 1,130 | 1,137 | 1,102 | 1,103 | 172,900 |
| 2024/01/11 | 1,170 | 1,172 | 1,130 | 1,134 | 251,800 |
| 2024/01/10 | 1,130 | 1,175 | 1,100 | 1,116 | 316,800 |
| 2024/01/09 | 1,170 | 1,178 | 1,128 | 1,137 | 162,100 |
| 2024/01/05 | 1,217 | 1,230 | 1,152 | 1,157 | 274,200 |
| 2024/01/04 | 1,146 | 1,217 | 1,123 | 1,210 | 305,200 |