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

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
2026/06/19 990 997 990 991 2,500
2026/06/18 990 997 990 990 6,400
2026/06/17 991 1,000 990 990 2,700
2026/06/16 1,010 1,010 991 1,000 5,800
2026/06/15 1,028 1,029 990 1,029 32,400
2026/06/12 1,012 1,015 996 1,003 9,500
2026/06/11 992 1,005 992 997 20,300
2026/06/10 995 1,008 988 1,000 11,400
2026/06/09 1,013 1,028 980 996 20,000
2026/06/08 980 1,085 970 1,009 71,300
2026/06/05 930 935 919 935 5,200
2026/06/04 930 933 925 926 5,200
2026/06/03 925 936 924 927 2,500
2026/06/02 940 940 925 936 2,500
2026/06/01 932 940 932 936 3,000
2026/05/29 945 945 930 937 3,600
2026/05/28 927 940 927 940 1,300
2026/05/27 932 932 912 926 6,600
2026/05/26 932 932 916 921 5,400
2026/05/25 931 932 929 929 3,000
2026/05/22 941 941 926 929 5,400
2026/05/21 945 950 931 949 5,000
2026/05/20 950 951 925 939 13,400
2026/05/19 946 963 943 949 8,900
2026/05/18 951 975 925 946 36,500
2026/05/15 1,085 1,092 1,070 1,073 8,200
2026/05/14 1,076 1,076 1,076 1,076 300
2026/05/13 1,076 1,082 1,073 1,076 4,700
2026/05/12 1,083 1,090 1,074 1,074 7,600
2026/05/11 1,080 1,094 1,080 1,086 5,200
2026/05/08 1,080 1,084 1,075 1,079 3,800
2026/05/07 1,080 1,082 1,075 1,078 4,100
2026/05/01 1,085 1,085 1,070 1,070 2,200
2026/04/30 1,097 1,098 1,061 1,086 12,600
2026/04/28 1,050 1,087 1,050 1,087 3,300
2026/04/27 1,068 1,068 1,050 1,050 2,700
2026/04/24 1,060 1,074 1,060 1,067 2,700
2026/04/23 1,071 1,074 1,053 1,059 4,900
2026/04/22 1,080 1,080 1,060 1,071 3,100
2026/04/21 1,078 1,099 1,076 1,087 2,200
2026/04/20 1,081 1,091 1,081 1,081 1,800
2026/04/17 1,093 1,096 1,083 1,083 3,900
2026/04/16 1,086 1,097 1,085 1,097 4,000
2026/04/15 1,085 1,087 1,085 1,086 900
2026/04/14 1,105 1,110 1,092 1,109 6,700
2026/04/13 1,081 1,099 1,080 1,095 6,500
2026/04/10 1,092 1,098 1,085 1,088 5,900
2026/04/09 1,099 1,108 1,092 1,092 1,400
2026/04/08 1,092 1,110 1,078 1,099 6,100
2026/04/07 1,106 1,110 1,091 1,092 6,000
2026/04/06 1,083 1,108 1,083 1,106 8,500
2026/04/03 1,057 1,088 1,057 1,083 9,200
2026/03/27 1,049 1,060 1,024 1,056 5,500
2026/03/26 1,056 1,068 1,048 1,049 15,500
2026/03/25 1,024 1,052 1,020 1,050 7,800
2026/03/24 1,011 1,027 1,004 1,024 10,600
2026/03/23 1,035 1,035 995 1,000 26,200
2026/03/19 1,050 1,050 1,034 1,035 10,900
2026/03/18 1,038 1,067 1,038 1,052 5,700
2026/03/17 1,040 1,053 1,031 1,046 7,700
2026/03/16 1,043 1,053 1,038 1,038 5,900
2026/03/13 1,071 1,071 1,047 1,047 6,600
2026/03/12 1,063 1,072 1,052 1,072 8,300
2026/03/11 1,067 1,088 1,067 1,080 6,500
2026/03/10 1,080 1,087 1,060 1,070 8,700
2026/03/09 1,051 1,069 1,030 1,069 28,600
2026/03/06 1,098 1,104 1,076 1,094 16,600
2026/03/05 1,074 1,107 1,074 1,098 12,000
2026/03/04 1,061 1,077 1,031 1,072 27,800
2026/03/03 1,112 1,118 1,090 1,090 16,700
2026/03/02 1,146 1,187 1,106 1,111 25,700
2026/02/27 1,144 1,175 1,144 1,175 27,200
2026/02/26 1,117 1,145 1,117 1,132 13,100
2026/02/25 1,113 1,130 1,110 1,110 11,800
2026/02/24 1,144 1,144 1,105 1,117 18,300
2026/02/20 1,164 1,168 1,127 1,141 15,400
2026/02/19 1,179 1,193 1,149 1,164 61,100
2026/02/18 1,126 1,164 1,090 1,162 47,700
2026/02/17 1,095 1,169 1,070 1,123 80,500
2026/02/16 1,105 1,112 1,054 1,095 39,700
2026/02/13 1,090 1,098 1,070 1,075 32,200
2026/02/12 1,102 1,105 1,076 1,093 12,400
2026/02/10 1,063 1,098 1,063 1,074 12,100
2026/02/09 1,083 1,091 1,050 1,068 34,800
2026/02/06 1,100 1,100 1,068 1,079 34,900
2026/02/05 1,125 1,127 1,106 1,109 18,400
2026/02/04 1,113 1,133 1,102 1,122 23,900
2026/02/03 1,106 1,125 1,103 1,114 19,100
2026/02/02 1,093 1,128 1,093 1,104 18,800
2026/01/30 1,107 1,118 1,090 1,095 17,000
2026/01/29 1,108 1,114 1,092 1,114 19,500
2026/01/28 1,135 1,140 1,100 1,100 24,500
2026/01/27 1,150 1,152 1,135 1,135 12,400
2026/01/26 1,166 1,176 1,151 1,158 19,700
2026/01/23 1,175 1,187 1,162 1,165 29,800
2026/01/22 1,218 1,218 1,169 1,175 28,200
2026/01/21 1,172 1,201 1,163 1,193 29,900
2026/01/20 1,200 1,201 1,160 1,175 40,600
2026/01/19 1,175 1,223 1,174 1,223 75,600
2026/01/16 1,112 1,140 1,110 1,135 16,900
2026/01/15 1,100 1,113 1,100 1,112 11,900
2026/01/14 1,089 1,100 1,085 1,096 15,100
2026/01/13 1,108 1,108 1,078 1,089 22,500
2026/01/09 1,090 1,112 1,087 1,096 14,300
2026/01/08 1,076 1,099 1,076 1,087 24,600
2026/01/07 1,056 1,095 1,056 1,075 30,300
2026/01/06 1,035 1,060 1,035 1,047 17,100
2026/01/05 1,050 1,056 995 1,035 40,400

このページの先頭へ