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
2026/08/10 1,714 1,715 1,680 1,715 4,000
2026/08/07 1,692 1,700 1,692 1,700 2,200
2026/08/06 1,655 1,694 1,655 1,693 3,700
2026/08/05 1,650 1,676 1,645 1,675 5,600
2026/08/04 1,650 1,652 1,630 1,650 5,000
2026/08/03 1,633 1,650 1,626 1,650 1,100
2026/07/31 1,634 1,649 1,623 1,623 1,200
2026/07/30 1,626 1,650 1,615 1,647 2,200
2026/07/29 1,637 1,648 1,623 1,648 1,100
2026/07/28 1,630 1,660 1,602 1,650 9,100
2026/07/27 1,665 1,665 1,622 1,631 3,100
2026/07/24 1,618 1,649 1,610 1,642 6,400
2026/07/23 1,612 1,648 1,612 1,618 2,900
2026/07/22 1,628 1,630 1,613 1,615 3,000
2026/07/21 1,628 1,635 1,621 1,635 2,700
2026/07/17 1,625 1,648 1,616 1,635 3,300
2026/07/16 1,620 1,648 1,620 1,630 7,600
2026/07/15 1,612 1,622 1,608 1,620 5,200
2026/07/14 1,618 1,619 1,611 1,611 1,000
2026/07/13 1,605 1,626 1,605 1,619 8,100
2026/07/10 1,608 1,628 1,604 1,609 4,600
2026/07/09 1,601 1,617 1,598 1,601 6,400
2026/07/08 1,602 1,606 1,598 1,603 11,500
2026/07/07 1,617 1,617 1,595 1,607 18,900
2026/07/06 1,620 1,624 1,610 1,620 5,700
2026/07/03 1,633 1,633 1,614 1,614 7,500
2026/07/02 1,641 1,641 1,611 1,633 2,900
2026/07/01 1,646 1,646 1,602 1,634 4,500
2026/06/30 1,654 1,654 1,613 1,623 6,900
2026/06/29 1,602 1,648 1,602 1,631 10,400
2026/06/26 1,666 1,702 1,635 1,688 9,400
2026/06/25 1,653 1,670 1,645 1,650 7,000
2026/06/24 1,670 1,683 1,661 1,666 5,000
2026/06/23 1,652 1,696 1,652 1,670 9,400
2026/06/22 1,655 1,669 1,651 1,657 5,300
2026/06/19 1,666 1,666 1,651 1,652 2,600
2026/06/18 1,669 1,669 1,653 1,654 1,400
2026/06/17 1,668 1,671 1,658 1,669 2,600
2026/06/16 1,668 1,669 1,657 1,660 1,200
2026/06/15 1,655 1,670 1,655 1,663 4,000
2026/06/12 1,659 1,669 1,655 1,655 3,800
2026/06/11 1,654 1,670 1,654 1,658 1,800
2026/06/10 1,652 1,666 1,652 1,660 4,800
2026/06/09 1,658 1,674 1,651 1,651 11,900
2026/06/08 1,652 1,663 1,652 1,658 5,500
2026/06/05 1,653 1,670 1,653 1,669 2,300
2026/06/04 1,663 1,680 1,651 1,655 1,400
2026/06/03 1,654 1,678 1,645 1,676 7,900
2026/06/02 1,657 1,670 1,652 1,669 4,600
2026/06/01 1,666 1,679 1,660 1,661 3,900
2026/05/29 1,660 1,690 1,660 1,675 8,900
2026/05/28 1,664 1,669 1,653 1,661 2,600
2026/05/27 1,666 1,666 1,660 1,666 2,300
2026/05/26 1,678 1,679 1,665 1,672 2,200
2026/05/25 1,670 1,683 1,665 1,670 3,200
2026/05/22 1,659 1,669 1,654 1,668 3,400
2026/05/21 1,657 1,660 1,652 1,654 2,100
2026/05/20 1,661 1,670 1,654 1,657 5,000
2026/05/19 1,673 1,680 1,650 1,661 11,200
2026/05/18 1,640 1,670 1,638 1,668 14,300
2026/05/15 1,634 1,652 1,634 1,640 5,700
2026/05/14 1,651 1,651 1,633 1,634 4,600
2026/05/13 1,644 1,651 1,637 1,651 8,400
2026/05/12 1,647 1,647 1,633 1,644 7,100
2026/05/11 1,641 1,651 1,640 1,649 7,200
2026/05/08 1,649 1,650 1,642 1,644 2,000
2026/05/07 1,645 1,658 1,641 1,649 6,700
2026/05/01 1,639 1,650 1,634 1,649 3,200
2026/04/30 1,667 1,667 1,636 1,639 4,000
2026/04/28 1,657 1,682 1,652 1,669 11,000
2026/04/27 1,670 1,680 1,658 1,668 6,900
2026/04/24 1,665 1,680 1,665 1,669 8,600
2026/04/23 1,672 1,672 1,657 1,670 8,000
2026/04/22 1,668 1,678 1,659 1,678 9,300
2026/04/21 1,666 1,669 1,660 1,668 3,000
2026/04/20 1,666 1,669 1,655 1,665 2,400
2026/04/17 1,660 1,660 1,650 1,654 800
2026/04/16 1,667 1,667 1,650 1,659 7,600
2026/04/15 1,653 1,666 1,652 1,655 2,100
2026/04/14 1,673 1,673 1,660 1,671 3,600
2026/04/13 1,656 1,659 1,650 1,658 7,400
2026/04/10 1,655 1,655 1,651 1,651 4,200
2026/04/09 1,650 1,656 1,634 1,650 4,000
2026/04/08 1,655 1,669 1,650 1,650 900
2026/04/07 1,672 1,674 1,633 1,650 2,200
2026/04/06 1,663 1,669 1,654 1,655 1,200
2026/04/03 1,659 1,672 1,659 1,663 3,100
2026/03/27 1,659 1,667 1,649 1,649 900
2026/03/26 1,663 1,663 1,639 1,639 2,500
2026/03/25 1,639 1,640 1,623 1,638 3,600
2026/03/24 1,633 1,649 1,616 1,616 4,700
2026/03/23 1,600 1,633 1,600 1,631 6,600
2026/03/19 1,613 1,644 1,613 1,628 2,300
2026/03/18 1,630 1,645 1,630 1,637 1,900
2026/03/17 1,641 1,643 1,623 1,643 2,600
2026/03/16 1,635 1,645 1,632 1,632 2,500
2026/03/13 1,643 1,645 1,600 1,635 8,600
2026/03/12 1,644 1,647 1,640 1,641 5,300
2026/03/11 1,645 1,654 1,636 1,647 4,100
2026/03/10 1,645 1,648 1,640 1,640 4,200
2026/03/09 1,626 1,645 1,621 1,645 5,000
2026/03/06 1,632 1,648 1,632 1,647 3,400
2026/03/05 1,643 1,651 1,632 1,644 3,600
2026/03/04 1,648 1,650 1,632 1,632 18,500
2026/03/03 1,664 1,664 1,651 1,651 5,300
2026/03/02 1,666 1,679 1,665 1,666 3,000
2026/02/27 1,667 1,683 1,667 1,679 1,500
2026/02/26 1,687 1,704 1,660 1,671 5,300
2026/02/25 1,658 1,687 1,658 1,687 1,700
2026/02/24 1,681 1,683 1,657 1,657 4,600
2026/02/20 1,664 1,690 1,664 1,671 3,300
2026/02/19 1,693 1,693 1,650 1,676 5,400
2026/02/18 1,652 1,688 1,650 1,688 5,900
2026/02/17 1,658 1,685 1,645 1,653 8,600
2026/02/16 1,699 1,700 1,650 1,650 11,000
2026/02/13 1,676 1,687 1,665 1,665 2,800
2026/02/12 1,665 1,702 1,665 1,702 3,200
2026/02/10 1,651 1,689 1,651 1,662 4,200
2026/02/09 1,645 1,700 1,645 1,650 2,200
2026/02/06 1,655 1,659 1,641 1,645 6,100
2026/02/05 1,650 1,691 1,650 1,676 3,700
2026/02/04 1,651 1,669 1,641 1,641 2,600
2026/02/03 1,660 1,670 1,643 1,651 3,500
2026/02/02 1,645 1,700 1,632 1,650 8,300
2026/01/30 1,650 1,651 1,643 1,643 1,500
2026/01/29 1,667 1,667 1,641 1,650 6,100
2026/01/28 1,702 1,702 1,651 1,652 16,600
2026/01/27 1,689 1,692 1,688 1,690 400
2026/01/26 1,724 1,724 1,690 1,690 4,300
2026/01/23 1,700 1,704 1,695 1,704 2,600
2026/01/22 1,702 1,704 1,690 1,700 2,700
2026/01/21 1,703 1,707 1,688 1,700 4,100
2026/01/20 1,718 1,724 1,696 1,704 10,000
2026/01/19 1,715 1,719 1,703 1,718 17,400
2026/01/16 1,705 1,720 1,705 1,715 5,000
2026/01/15 1,706 1,710 1,694 1,701 16,800
2026/01/14 1,717 1,718 1,705 1,708 4,800
2026/01/13 1,739 1,739 1,718 1,718 5,100
2026/01/09 1,703 1,718 1,690 1,718 7,900
2026/01/08 1,700 1,750 1,680 1,704 9,600
2026/01/07 1,700 1,700 1,689 1,700 6,200
2026/01/06 1,702 1,710 1,682 1,700 7,400
2026/01/05 1,710 1,735 1,697 1,700 5,500
2025/12/30 1,723 1,726 1,702 1,702 1,400
2025/12/29 1,752 1,768 1,720 1,723 3,000
2025/12/26 1,720 1,728 1,690 1,712 5,100
2025/12/25 1,672 1,700 1,670 1,686 8,400
2025/12/24 1,701 1,701 1,661 1,673 5,400
2025/12/23 1,715 1,715 1,700 1,701 2,600
2025/12/22 1,693 1,710 1,679 1,704 5,700
2025/12/19 1,672 1,676 1,670 1,676 1,300
2025/12/18 1,708 1,710 1,660 1,682 2,500
2025/12/17 1,707 1,720 1,695 1,708 6,400
2025/12/16 1,636 1,695 1,636 1,692 7,900
2025/12/15 1,640 1,650 1,631 1,631 3,100
2025/12/12 1,665 1,665 1,639 1,639 800
2025/12/11 1,641 1,645 1,632 1,634 3,800
2025/12/10 1,641 1,650 1,640 1,641 1,300
2025/12/09 1,647 1,651 1,641 1,645 2,800
2025/12/08 1,647 1,651 1,646 1,650 3,600
2025/12/05 1,649 1,655 1,640 1,655 6,400
2025/12/04 1,658 1,670 1,658 1,658 900
2025/12/03 1,650 1,657 1,641 1,657 3,100
2025/12/02 1,682 1,682 1,650 1,650 2,600
2025/12/01 1,679 1,692 1,662 1,682 2,700
2025/11/28 1,668 1,693 1,657 1,673 4,900
2025/11/27 1,649 1,659 1,642 1,650 11,000
2025/11/26 1,680 1,681 1,645 1,651 12,600
2025/11/25 1,650 1,689 1,650 1,680 5,200
2025/11/21 1,652 1,657 1,620 1,651 2,800
2025/11/20 1,667 1,699 1,662 1,662 4,000
2025/11/19 1,633 1,674 1,622 1,666 3,700
2025/11/18 1,668 1,668 1,638 1,649 6,200
2025/11/17 1,760 1,760 1,646 1,664 11,400
2025/11/14 1,750 1,788 1,745 1,768 5,700
2025/11/13 1,727 1,750 1,727 1,750 2,400
2025/11/12 1,704 1,743 1,704 1,727 1,900
2025/11/11 1,706 1,710 1,706 1,709 900
2025/11/10 1,695 1,755 1,695 1,719 5,000
2025/11/07 1,701 1,712 1,684 1,695 3,000
2025/11/06 1,714 1,730 1,714 1,730 500
2025/11/05 1,678 1,716 1,659 1,713 9,200
2025/11/04 1,750 1,750 1,700 1,700 4,300
2025/10/31 1,725 1,750 1,712 1,750 10,600
2025/10/30 1,733 1,762 1,725 1,739 9,700
2025/10/29 1,840 1,843 1,770 1,773 8,200
2025/10/28 1,852 1,853 1,828 1,839 2,200
2025/10/27 1,888 1,888 1,851 1,852 7,800
2025/10/24 1,859 1,863 1,831 1,834 10,200
2025/10/23 1,831 1,860 1,824 1,846 7,100
2025/10/22 1,854 1,899 1,852 1,852 3,500
2025/10/21 1,849 1,862 1,849 1,854 2,600
2025/10/20 1,853 1,876 1,842 1,848 6,700
2025/10/17 1,848 1,877 1,816 1,848 6,100
2025/10/16 1,900 1,900 1,834 1,848 12,800
2025/10/15 1,802 1,875 1,802 1,845 9,600
2025/10/14 1,869 1,957 1,806 1,812 40,800
2025/10/10 1,963 1,963 1,902 1,909 11,300
2025/10/09 1,987 1,987 1,931 1,949 11,000
2025/10/08 2,003 2,021 1,980 1,987 8,100

このページの先頭へ