ココルポート(9346)の株価時系列情報
ココルポート(9346)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,546 | 1,546 | 1,536 | 1,545 | 2,000 |
| 2025/07/30 | 1,547 | 1,547 | 1,535 | 1,536 | 1,400 |
| 2025/07/29 | 1,548 | 1,548 | 1,536 | 1,538 | 1,700 |
| 2025/07/28 | 1,543 | 1,548 | 1,532 | 1,545 | 9,800 |
| 2025/07/25 | 1,528 | 1,540 | 1,526 | 1,529 | 1,000 |
| 2025/07/24 | 1,535 | 1,537 | 1,523 | 1,532 | 2,400 |
| 2025/07/23 | 1,539 | 1,539 | 1,520 | 1,520 | 2,800 |
| 2025/07/22 | 1,536 | 1,547 | 1,526 | 1,526 | 2,900 |
| 2025/07/18 | 1,538 | 1,538 | 1,527 | 1,536 | 5,300 |
| 2025/07/17 | 1,541 | 1,541 | 1,533 | 1,533 | 400 |
| 2025/07/16 | 1,535 | 1,540 | 1,531 | 1,540 | 600 |
| 2025/07/15 | 1,535 | 1,538 | 1,524 | 1,524 | 2,600 |
| 2025/07/14 | 1,545 | 1,546 | 1,540 | 1,542 | 1,800 |
| 2025/07/11 | 1,540 | 1,548 | 1,535 | 1,548 | 4,400 |
| 2025/07/10 | 1,534 | 1,540 | 1,534 | 1,540 | 6,400 |
| 2025/07/09 | 1,512 | 1,544 | 1,512 | 1,534 | 7,000 |
| 2025/07/08 | 1,524 | 1,524 | 1,511 | 1,511 | 1,700 |
| 2025/07/07 | 1,526 | 1,531 | 1,526 | 1,526 | 1,400 |
| 2025/07/04 | 1,525 | 1,532 | 1,515 | 1,526 | 1,400 |
| 2025/07/03 | 1,523 | 1,529 | 1,519 | 1,519 | 700 |
| 2025/07/02 | 1,521 | 1,527 | 1,515 | 1,526 | 2,400 |
| 2025/07/01 | 1,517 | 1,521 | 1,515 | 1,521 | 800 |
| 2025/06/30 | 1,538 | 1,540 | 1,505 | 1,517 | 13,600 |
| 2025/06/27 | 1,522 | 1,539 | 1,516 | 1,520 | 3,000 |
| 2025/06/26 | 1,537 | 1,541 | 1,523 | 1,540 | 4,400 |
| 2025/06/25 | 1,525 | 1,531 | 1,520 | 1,531 | 5,300 |
| 2025/06/24 | 1,523 | 1,529 | 1,518 | 1,521 | 6,500 |
| 2025/06/23 | 1,509 | 1,525 | 1,508 | 1,525 | 3,300 |
| 2025/06/20 | 1,509 | 1,529 | 1,509 | 1,511 | 3,900 |
| 2025/06/19 | 1,502 | 1,530 | 1,500 | 1,506 | 9,400 |
| 2025/06/18 | 1,509 | 1,519 | 1,500 | 1,501 | 5,100 |
| 2025/06/17 | 1,516 | 1,518 | 1,500 | 1,511 | 4,300 |
| 2025/06/16 | 1,510 | 1,528 | 1,510 | 1,519 | 12,900 |
| 2025/06/13 | 1,505 | 1,526 | 1,501 | 1,522 | 6,900 |
| 2025/06/12 | 1,510 | 1,510 | 1,502 | 1,505 | 500 |
| 2025/06/11 | 1,504 | 1,515 | 1,501 | 1,510 | 2,300 |
| 2025/06/10 | 1,513 | 1,513 | 1,503 | 1,503 | 400 |
| 2025/06/09 | 1,500 | 1,529 | 1,500 | 1,513 | 6,300 |
| 2025/06/06 | 1,500 | 1,509 | 1,496 | 1,501 | 2,000 |
| 2025/06/05 | 1,500 | 1,526 | 1,500 | 1,500 | 3,800 |
| 2025/06/04 | 1,516 | 1,516 | 1,500 | 1,503 | 7,900 |
| 2025/06/03 | 1,500 | 1,530 | 1,496 | 1,516 | 12,900 |
| 2025/06/02 | 1,497 | 1,529 | 1,487 | 1,500 | 11,000 |
| 2025/05/30 | 1,515 | 1,521 | 1,492 | 1,495 | 1,700 |
| 2025/05/29 | 1,525 | 1,525 | 1,480 | 1,515 | 8,300 |
| 2025/05/28 | 1,522 | 1,524 | 1,512 | 1,524 | 1,000 |
| 2025/05/27 | 1,530 | 1,530 | 1,516 | 1,516 | 1,000 |
| 2025/05/26 | 1,548 | 1,548 | 1,517 | 1,526 | 2,900 |
| 2025/05/23 | 1,529 | 1,530 | 1,505 | 1,524 | 2,400 |
| 2025/05/22 | 1,517 | 1,528 | 1,498 | 1,525 | 3,300 |
| 2025/05/21 | 1,529 | 1,529 | 1,504 | 1,504 | 3,300 |
| 2025/05/20 | 1,486 | 1,520 | 1,485 | 1,513 | 6,900 |
| 2025/05/19 | 1,495 | 1,495 | 1,481 | 1,485 | 2,800 |
| 2025/05/16 | 1,502 | 1,505 | 1,474 | 1,475 | 2,600 |
| 2025/05/15 | 1,492 | 1,519 | 1,473 | 1,482 | 8,900 |
| 2025/05/14 | 1,491 | 1,491 | 1,462 | 1,462 | 4,900 |
| 2025/05/13 | 1,490 | 1,493 | 1,490 | 1,493 | 200 |
| 2025/05/12 | 1,480 | 1,510 | 1,480 | 1,510 | 5,900 |
| 2025/05/09 | 1,468 | 1,480 | 1,468 | 1,469 | 800 |
| 2025/05/08 | 1,505 | 1,505 | 1,475 | 1,476 | 4,400 |
| 2025/05/07 | 1,489 | 1,489 | 1,489 | 1,489 | 200 |
| 2025/05/02 | 1,468 | 1,498 | 1,468 | 1,498 | 1,100 |
| 2025/05/01 | 1,527 | 1,528 | 1,487 | 1,498 | 2,100 |
| 2025/04/30 | 1,529 | 1,580 | 1,494 | 1,497 | 36,400 |
| 2025/04/28 | 1,500 | 1,588 | 1,450 | 1,499 | 217,900 |
| 2025/04/25 | 1,512 | 1,512 | 1,482 | 1,496 | 6,500 |
| 2025/04/24 | 1,415 | 1,525 | 1,394 | 1,523 | 260,300 |
| 2025/04/23 | 1,377 | 1,419 | 1,377 | 1,413 | 1,400 |
| 2025/04/22 | 1,433 | 1,499 | 1,376 | 1,376 | 10,200 |
| 2025/04/21 | 1,407 | 1,429 | 1,403 | 1,403 | 1,800 |
| 2025/04/18 | 1,397 | 1,397 | 1,375 | 1,397 | 1,200 |
| 2025/04/17 | 1,378 | 1,408 | 1,378 | 1,397 | 1,500 |
| 2025/04/16 | 1,408 | 1,409 | 1,378 | 1,408 | 1,200 |
| 2025/04/15 | 1,374 | 1,419 | 1,374 | 1,417 | 900 |
| 2025/04/14 | 1,384 | 1,446 | 1,371 | 1,371 | 5,400 |
| 2025/04/11 | 1,301 | 1,366 | 1,297 | 1,366 | 3,500 |
| 2025/04/10 | 1,335 | 1,368 | 1,308 | 1,333 | 4,200 |
| 2025/04/09 | 1,300 | 1,310 | 1,260 | 1,281 | 2,000 |
| 2025/04/08 | 1,270 | 1,330 | 1,270 | 1,310 | 13,900 |
| 2025/04/07 | 1,305 | 1,305 | 1,209 | 1,240 | 37,600 |
| 2025/04/04 | 1,448 | 1,461 | 1,367 | 1,400 | 18,400 |
| 2025/04/03 | 1,458 | 1,479 | 1,449 | 1,478 | 3,100 |
| 2025/04/02 | 1,474 | 1,475 | 1,470 | 1,474 | 1,300 |
| 2025/04/01 | 1,487 | 1,487 | 1,475 | 1,476 | 1,200 |
| 2025/03/31 | 1,478 | 1,494 | 1,457 | 1,487 | 8,600 |
| 2025/03/28 | 1,485 | 1,499 | 1,485 | 1,499 | 500 |
| 2025/03/27 | 1,486 | 1,496 | 1,482 | 1,484 | 1,200 |
| 2025/03/26 | 1,495 | 1,495 | 1,488 | 1,488 | 1,300 |
| 2025/03/25 | 1,480 | 1,497 | 1,480 | 1,495 | 1,100 |
| 2025/03/24 | 1,496 | 1,500 | 1,475 | 1,480 | 5,400 |
| 2025/03/21 | 1,486 | 1,519 | 1,481 | 1,501 | 5,100 |
| 2025/03/19 | 1,467 | 1,480 | 1,467 | 1,476 | 4,800 |
| 2025/03/18 | 1,448 | 1,469 | 1,448 | 1,467 | 3,500 |
| 2025/03/17 | 1,447 | 1,475 | 1,440 | 1,447 | 9,200 |
| 2025/03/14 | 1,431 | 1,448 | 1,431 | 1,433 | 700 |
| 2025/03/13 | 1,433 | 1,440 | 1,433 | 1,440 | 2,200 |
| 2025/03/12 | 1,429 | 1,446 | 1,428 | 1,439 | 2,100 |
| 2025/03/11 | 1,441 | 1,445 | 1,430 | 1,431 | 4,600 |
| 2025/03/10 | 1,445 | 1,450 | 1,440 | 1,442 | 1,600 |
| 2025/03/07 | 1,459 | 1,459 | 1,440 | 1,441 | 3,300 |
| 2025/03/06 | 1,448 | 1,460 | 1,448 | 1,460 | 800 |
| 2025/03/05 | 1,451 | 1,452 | 1,444 | 1,444 | 4,200 |
| 2025/03/04 | 1,462 | 1,469 | 1,450 | 1,451 | 3,800 |
| 2025/03/03 | 1,464 | 1,483 | 1,459 | 1,464 | 5,200 |
| 2025/02/28 | 1,457 | 1,477 | 1,455 | 1,463 | 10,500 |
| 2025/02/27 | 1,493 | 1,493 | 1,465 | 1,465 | 5,300 |
| 2025/02/26 | 1,497 | 1,497 | 1,475 | 1,477 | 5,200 |
| 2025/02/25 | 1,470 | 1,491 | 1,470 | 1,489 | 6,300 |
| 2025/02/21 | 1,471 | 1,490 | 1,471 | 1,479 | 2,400 |
| 2025/02/20 | 1,484 | 1,489 | 1,478 | 1,480 | 3,300 |
| 2025/02/19 | 1,492 | 1,492 | 1,480 | 1,485 | 3,800 |
| 2025/02/18 | 1,501 | 1,501 | 1,481 | 1,494 | 3,100 |
| 2025/02/17 | 1,476 | 1,504 | 1,461 | 1,501 | 40,800 |
| 2025/02/14 | 1,566 | 1,601 | 1,566 | 1,596 | 10,600 |
| 2025/02/13 | 1,567 | 1,567 | 1,550 | 1,566 | 4,700 |
| 2025/02/12 | 1,550 | 1,560 | 1,544 | 1,557 | 11,100 |
| 2025/02/10 | 1,526 | 1,545 | 1,525 | 1,544 | 4,200 |
| 2025/02/07 | 1,529 | 1,529 | 1,515 | 1,528 | 5,400 |
| 2025/02/06 | 1,522 | 1,530 | 1,510 | 1,529 | 6,800 |
| 2025/02/05 | 1,520 | 1,520 | 1,518 | 1,520 | 700 |
| 2025/02/04 | 1,515 | 1,523 | 1,515 | 1,518 | 1,400 |
| 2025/02/03 | 1,512 | 1,520 | 1,512 | 1,520 | 2,800 |
| 2025/01/31 | 1,517 | 1,522 | 1,510 | 1,514 | 2,300 |
| 2025/01/30 | 1,525 | 1,525 | 1,502 | 1,521 | 1,700 |
| 2025/01/29 | 1,515 | 1,527 | 1,503 | 1,524 | 6,500 |
| 2025/01/28 | 1,510 | 1,513 | 1,485 | 1,513 | 4,100 |
| 2025/01/27 | 1,499 | 1,518 | 1,497 | 1,510 | 7,800 |
| 2025/01/24 | 1,482 | 1,494 | 1,476 | 1,485 | 2,600 |
| 2025/01/23 | 1,483 | 1,489 | 1,477 | 1,482 | 2,800 |
| 2025/01/22 | 1,485 | 1,499 | 1,485 | 1,486 | 1,500 |
| 2025/01/21 | 1,492 | 1,497 | 1,475 | 1,479 | 3,400 |
| 2025/01/20 | 1,485 | 1,495 | 1,480 | 1,485 | 4,500 |
| 2025/01/17 | 1,480 | 1,504 | 1,480 | 1,485 | 4,000 |
| 2025/01/16 | 1,516 | 1,518 | 1,485 | 1,490 | 8,100 |
| 2025/01/15 | 1,507 | 1,512 | 1,506 | 1,510 | 1,900 |
| 2025/01/14 | 1,520 | 1,520 | 1,503 | 1,517 | 2,400 |
| 2025/01/10 | 1,521 | 1,521 | 1,511 | 1,520 | 1,600 |
| 2025/01/09 | 1,508 | 1,518 | 1,507 | 1,516 | 2,400 |
| 2025/01/08 | 1,509 | 1,515 | 1,505 | 1,508 | 13,900 |
| 2025/01/07 | 1,522 | 1,526 | 1,507 | 1,516 | 2,200 |
| 2025/01/06 | 1,522 | 1,522 | 1,509 | 1,520 | 2,300 |
| 2024/12/30 | 1,509 | 1,529 | 1,504 | 1,523 | 3,400 |
| 2024/12/27 | 1,510 | 1,528 | 1,500 | 1,516 | 6,800 |
| 2024/12/26 | 1,502 | 1,502 | 1,480 | 1,480 | 24,400 |
| 2024/12/25 | 1,503 | 1,514 | 1,496 | 1,496 | 13,200 |
| 2024/12/24 | 1,500 | 1,505 | 1,496 | 1,505 | 8,600 |
| 2024/12/23 | 1,496 | 1,511 | 1,496 | 1,506 | 8,100 |
| 2024/12/20 | 1,504 | 1,510 | 1,501 | 1,503 | 1,700 |
| 2024/12/19 | 1,501 | 1,509 | 1,500 | 1,508 | 4,300 |
| 2024/12/18 | 1,511 | 1,516 | 1,503 | 1,506 | 5,900 |
| 2024/12/17 | 1,522 | 1,525 | 1,507 | 1,507 | 6,500 |
| 2024/12/16 | 1,548 | 1,548 | 1,525 | 1,525 | 2,800 |
| 2024/12/13 | 1,544 | 1,552 | 1,510 | 1,549 | 14,800 |
| 2024/12/12 | 1,530 | 1,540 | 1,521 | 1,532 | 4,800 |
| 2024/12/11 | 1,527 | 1,529 | 1,514 | 1,529 | 4,400 |
| 2024/12/10 | 1,516 | 1,549 | 1,516 | 1,526 | 7,400 |
| 2024/12/09 | 1,511 | 1,524 | 1,510 | 1,510 | 4,400 |
| 2024/12/06 | 1,515 | 1,530 | 1,508 | 1,515 | 1,300 |
| 2024/12/05 | 1,510 | 1,532 | 1,503 | 1,504 | 5,000 |
| 2024/12/04 | 1,518 | 1,518 | 1,506 | 1,510 | 2,000 |
| 2024/12/03 | 1,540 | 1,540 | 1,510 | 1,518 | 2,100 |
| 2024/12/02 | 1,543 | 1,543 | 1,515 | 1,515 | 3,300 |
| 2024/11/29 | 1,541 | 1,546 | 1,525 | 1,543 | 4,400 |
| 2024/11/28 | 1,537 | 1,558 | 1,522 | 1,533 | 3,500 |
| 2024/11/27 | 1,560 | 1,560 | 1,540 | 1,543 | 3,000 |
| 2024/11/26 | 1,570 | 1,570 | 1,541 | 1,560 | 6,100 |
| 2024/11/25 | 1,535 | 1,567 | 1,532 | 1,560 | 14,600 |
| 2024/11/22 | 1,520 | 1,535 | 1,512 | 1,535 | 4,500 |
| 2024/11/21 | 1,514 | 1,536 | 1,514 | 1,526 | 5,500 |
| 2024/11/20 | 1,523 | 1,541 | 1,521 | 1,525 | 2,000 |
| 2024/11/19 | 1,514 | 1,545 | 1,509 | 1,540 | 9,200 |
| 2024/11/18 | 1,532 | 1,532 | 1,501 | 1,530 | 6,800 |
| 2024/11/15 | 1,560 | 1,567 | 1,500 | 1,518 | 30,700 |
| 2024/11/14 | 1,542 | 1,550 | 1,521 | 1,522 | 7,900 |
| 2024/11/13 | 1,541 | 1,560 | 1,541 | 1,542 | 2,000 |
| 2024/11/12 | 1,550 | 1,555 | 1,504 | 1,555 | 4,000 |
| 2024/11/11 | 1,541 | 1,569 | 1,531 | 1,550 | 8,900 |
| 2024/11/08 | 1,570 | 1,570 | 1,539 | 1,541 | 4,900 |
| 2024/11/07 | 1,514 | 1,581 | 1,514 | 1,573 | 12,100 |
| 2024/11/06 | 1,550 | 1,550 | 1,525 | 1,541 | 2,100 |
| 2024/11/05 | 1,524 | 1,562 | 1,501 | 1,552 | 34,200 |
| 2024/11/01 | 1,492 | 1,518 | 1,492 | 1,515 | 7,300 |
| 2024/10/31 | 1,517 | 1,530 | 1,491 | 1,524 | 12,600 |
| 2024/10/30 | 1,513 | 1,545 | 1,503 | 1,530 | 12,700 |
| 2024/10/29 | 1,509 | 1,529 | 1,469 | 1,513 | 4,200 |
| 2024/10/28 | 1,484 | 1,519 | 1,471 | 1,506 | 6,100 |
| 2024/10/25 | 1,487 | 1,493 | 1,461 | 1,466 | 10,000 |
| 2024/10/24 | 1,511 | 1,523 | 1,474 | 1,482 | 16,800 |
| 2024/10/23 | 1,529 | 1,529 | 1,508 | 1,519 | 4,400 |
| 2024/10/22 | 1,535 | 1,542 | 1,512 | 1,529 | 5,700 |
| 2024/10/21 | 1,512 | 1,555 | 1,512 | 1,544 | 7,500 |
| 2024/10/18 | 1,532 | 1,532 | 1,510 | 1,512 | 6,000 |
| 2024/10/17 | 1,553 | 1,553 | 1,532 | 1,532 | 3,300 |
| 2024/10/16 | 1,510 | 1,552 | 1,510 | 1,546 | 4,700 |
| 2024/10/15 | 1,539 | 1,539 | 1,513 | 1,537 | 1,700 |
| 2024/10/11 | 1,510 | 1,535 | 1,507 | 1,535 | 3,400 |
| 2024/10/10 | 1,515 | 1,538 | 1,509 | 1,538 | 4,100 |
| 2024/10/09 | 1,520 | 1,539 | 1,514 | 1,515 | 4,900 |
| 2024/10/08 | 1,518 | 1,540 | 1,500 | 1,520 | 6,000 |
| 2024/10/07 | 1,525 | 1,543 | 1,517 | 1,518 | 4,900 |