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
2023/12/29 2,301 2,301 2,220 2,250 32,600
2023/12/28 2,398 2,398 2,305 2,316 19,400
2023/12/27 2,340 2,415 2,338 2,398 31,900
2023/12/26 2,367 2,402 2,319 2,350 35,400
2023/12/25 2,345 2,388 2,314 2,356 30,500
2023/12/22 2,255 2,340 2,255 2,314 31,800
2023/12/21 2,248 2,278 2,229 2,264 15,900
2023/12/20 2,300 2,324 2,285 2,287 22,000
2023/12/19 2,250 2,295 2,225 2,295 14,500
2023/12/18 2,264 2,264 2,216 2,255 10,200
2023/12/15 2,210 2,260 2,210 2,250 19,900
2023/12/14 2,197 2,249 2,184 2,210 25,700
2023/12/13 2,099 2,159 2,099 2,153 23,100
2023/12/12 2,200 2,201 2,073 2,081 43,000
2023/12/11 2,171 2,231 2,171 2,196 17,000
2023/12/08 2,200 2,237 2,150 2,164 29,000
2023/12/07 2,301 2,301 2,213 2,221 29,500
2023/12/06 2,282 2,346 2,282 2,308 18,800
2023/12/05 2,334 2,369 2,280 2,281 25,500
2023/12/04 2,307 2,388 2,270 2,384 33,100
2023/12/01 2,385 2,418 2,301 2,307 45,300
2023/11/30 2,498 2,498 2,364 2,380 51,800
2023/11/29 2,385 2,510 2,359 2,461 64,900
2023/11/28 2,499 2,522 2,389 2,389 61,400
2023/11/27 2,410 2,550 2,380 2,468 102,400
2023/11/24 2,295 2,357 2,273 2,280 36,100
2023/11/22 2,401 2,401 2,302 2,330 54,800
2023/11/21 2,444 2,478 2,355 2,430 75,300
2023/11/20 2,200 2,421 2,194 2,407 77,600
2023/11/17 2,202 2,293 2,191 2,215 34,600
2023/11/16 2,319 2,392 2,257 2,276 67,900
2023/11/15 2,027 2,287 2,027 2,272 104,000
2023/11/14 1,995 2,056 1,932 1,965 40,200
2023/11/13 2,059 2,090 1,965 1,967 40,600
2023/11/10 2,130 2,134 2,037 2,070 31,400
2023/11/09 2,206 2,218 2,161 2,180 14,900
2023/11/08 2,330 2,351 2,172 2,218 41,300
2023/11/07 2,243 2,302 2,185 2,280 31,100
2023/11/06 2,117 2,258 2,111 2,224 30,500
2023/11/02 2,001 2,067 2,001 2,066 16,500
2023/11/01 1,985 2,000 1,970 1,997 5,300
2023/10/31 1,956 1,980 1,891 1,978 12,000
2023/10/30 1,902 1,958 1,902 1,929 5,300
2023/10/27 1,914 1,946 1,875 1,942 17,500
2023/10/26 1,953 1,969 1,890 1,890 11,200
2023/10/25 2,022 2,028 1,959 1,984 12,300
2023/10/24 1,950 2,020 1,872 2,006 34,500
2023/10/23 1,940 1,995 1,920 1,961 24,300
2023/10/20 2,004 2,004 1,892 1,958 16,000
2023/10/19 1,995 2,042 1,949 2,005 30,200
2023/10/18 1,998 2,033 1,978 2,015 13,700
2023/10/17 1,928 2,016 1,917 1,978 35,800
2023/10/16 1,880 1,925 1,862 1,862 31,200
2023/10/13 2,011 2,037 1,919 1,919 44,400
2023/10/12 2,016 2,064 2,006 2,061 9,900
2023/10/11 2,070 2,100 2,011 2,011 12,900
2023/10/10 2,060 2,114 2,060 2,079 11,300
2023/10/06 2,060 2,060 2,025 2,048 9,400
2023/10/05 2,003 2,069 1,983 2,060 28,100
2023/10/04 2,001 2,064 1,984 2,002 63,200
2023/10/03 2,144 2,144 2,053 2,054 53,000
2023/10/02 2,181 2,215 2,171 2,177 16,400
2023/09/29 2,162 2,228 2,150 2,190 16,200
2023/09/28 2,195 2,236 2,150 2,166 17,100
2023/09/27 2,165 2,230 2,159 2,218 25,300
2023/09/26 2,298 2,298 2,215 2,215 15,700
2023/09/25 2,227 2,300 2,210 2,276 17,000
2023/09/22 2,190 2,290 2,172 2,236 36,200
2023/09/21 2,325 2,330 2,203 2,207 57,400
2023/09/20 2,294 2,350 2,264 2,325 26,300
2023/09/19 2,338 2,366 2,310 2,330 32,800
2023/09/15 2,380 2,380 2,280 2,354 42,600
2023/09/14 2,375 2,390 2,310 2,381 30,300
2023/09/13 2,400 2,404 2,279 2,376 130,500
2023/09/12 2,467 2,510 2,439 2,463 77,600
2023/09/11 2,500 2,524 2,430 2,471 52,500
2023/09/08 2,450 2,499 2,431 2,479 42,400
2023/09/07 2,595 2,595 2,462 2,470 100,600
2023/09/06 2,568 2,619 2,565 2,570 25,300
2023/09/05 2,560 2,619 2,545 2,590 27,300
2023/09/04 2,596 2,607 2,560 2,570 19,500
2023/09/01 2,553 2,576 2,480 2,565 53,600
2023/08/31 2,615 2,615 2,567 2,567 34,200
2023/08/30 2,591 2,640 2,580 2,600 38,100
2023/08/29 2,639 2,660 2,568 2,592 38,700
2023/08/28 2,602 2,641 2,577 2,614 27,400
2023/08/25 2,550 2,621 2,530 2,575 53,700
2023/08/24 2,633 2,652 2,573 2,575 34,100
2023/08/23 2,603 2,669 2,587 2,610 52,500
2023/08/22 2,662 2,662 2,538 2,595 66,200
2023/08/21 2,593 2,696 2,584 2,644 122,600
2023/08/18 2,500 2,605 2,421 2,528 109,800
2023/08/17 2,433 2,569 2,411 2,551 161,200
2023/08/16 2,690 2,691 2,481 2,483 324,100
2023/08/15 2,740 2,800 2,640 2,640 581,400
2023/08/14 3,380 3,575 3,310 3,340 178,600
2023/08/10 3,185 3,340 3,155 3,310 57,000
2023/08/09 3,440 3,440 3,215 3,225 100,500
2023/08/08 3,420 3,480 3,355 3,480 42,900
2023/08/07 3,435 3,450 3,285 3,350 57,800
2023/08/04 3,270 3,505 3,245 3,470 74,200
2023/08/03 3,225 3,295 3,200 3,200 28,500
2023/08/02 3,255 3,300 3,190 3,295 25,000
2023/08/01 3,330 3,330 3,200 3,255 40,700
2023/07/31 3,155 3,300 3,095 3,300 46,100
2023/07/28 3,050 3,050 2,961 3,030 50,000
2023/07/27 3,145 3,180 3,095 3,115 23,000
2023/07/26 3,100 3,135 2,991 3,135 38,400
2023/07/25 3,080 3,080 2,999 3,055 28,900
2023/07/24 3,100 3,140 3,005 3,045 43,100
2023/07/21 3,170 3,170 3,020 3,055 61,900
2023/07/20 3,225 3,285 3,190 3,200 33,700
2023/07/19 3,170 3,260 3,130 3,225 31,100
2023/07/18 3,250 3,250 3,165 3,180 40,500
2023/07/14 3,470 3,470 3,245 3,255 43,300
2023/07/13 3,325 3,450 3,195 3,400 70,700
2023/07/12 3,380 3,435 3,295 3,355 38,400
2023/07/11 3,305 3,415 3,300 3,345 46,200
2023/07/10 3,450 3,450 3,255 3,300 70,600
2023/07/07 3,385 3,495 3,365 3,450 67,400
2023/07/06 3,510 3,625 3,455 3,490 83,700
2023/07/05 3,710 3,710 3,565 3,580 87,100
2023/07/04 3,720 3,800 3,655 3,750 52,300
2023/07/03 3,890 3,930 3,715 3,725 72,600
2023/06/30 3,885 3,900 3,715 3,880 90,900
2023/06/29 4,010 4,035 3,920 3,950 66,000
2023/06/28 4,200 4,200 3,960 4,020 70,800
2023/06/27 4,110 4,155 4,045 4,135 34,700
2023/06/26 4,180 4,280 4,115 4,165 36,200
2023/06/23 4,300 4,320 4,125 4,175 41,600
2023/06/22 4,420 4,420 4,230 4,235 84,400
2023/06/21 4,295 4,580 4,265 4,460 88,200
2023/06/20 4,400 4,440 4,255 4,365 59,200
2023/06/19 4,150 4,375 4,040 4,330 100,100
2023/06/16 4,050 4,135 3,990 4,115 54,200
2023/06/15 4,160 4,265 4,065 4,085 56,600
2023/06/14 4,295 4,295 4,120 4,170 78,100
2023/06/13 4,500 4,500 4,290 4,295 58,400
2023/06/12 4,325 4,475 4,325 4,410 45,000
2023/06/09 4,370 4,430 4,290 4,320 52,400
2023/06/08 4,435 4,490 4,350 4,370 57,900
2023/06/07 4,605 4,630 4,405 4,465 79,800
2023/06/06 4,585 4,690 4,550 4,655 47,400
2023/06/05 4,470 4,680 4,365 4,650 92,900
2023/06/02 4,330 4,420 4,225 4,360 68,500
2023/06/01 4,470 4,595 4,285 4,320 76,100
2023/05/31 4,650 4,655 4,410 4,490 49,500
2023/05/30 4,620 4,680 4,365 4,580 80,400
2023/05/29 4,540 4,725 4,425 4,620 90,600
2023/05/26 4,875 4,915 4,360 4,420 242,200
2023/05/25 5,010 5,030 4,820 4,895 109,800
2023/05/24 5,000 5,100 4,960 5,030 53,900
2023/05/23 5,190 5,270 4,945 5,040 123,000
2023/05/22 5,120 5,200 5,000 5,170 68,500
2023/05/19 5,010 5,210 4,910 5,200 133,100
2023/05/18 4,940 5,100 4,790 4,995 201,000
2023/05/17 5,340 5,340 5,010 5,030 110,600
2023/05/16 5,400 5,540 5,120 5,300 139,900
2023/05/15 4,790 5,570 4,790 5,300 419,000
2023/05/12 6,050 6,050 5,650 5,790 241,600
2023/05/11 5,990 6,120 5,840 6,070 91,700
2023/05/10 6,300 6,390 5,870 5,990 208,900
2023/05/09 6,290 6,450 6,260 6,380 93,900
2023/05/08 6,330 6,410 6,220 6,320 90,200
2023/05/02 6,290 6,380 6,040 6,230 91,500
2023/05/01 6,140 6,370 6,040 6,290 107,100
2023/04/28 6,400 6,540 6,150 6,200 150,700
2023/04/27 6,440 6,760 6,360 6,380 287,400
2023/04/26 6,780 6,780 6,230 6,470 412,000
2023/04/25 6,300 6,690 6,220 6,620 429,500
2023/04/24 6,090 6,600 5,970 6,200 467,800
2023/04/21 6,160 6,260 5,830 5,950 307,800
2023/04/20 5,820 6,390 5,630 6,160 551,800
2023/04/19 5,660 6,000 5,600 5,820 528,000
2023/04/18 5,590 5,670 5,260 5,460 320,500
2023/04/17 5,980 6,160 5,510 5,670 772,600
2023/04/14 5,750 6,340 5,710 5,950 1,052,100
2023/04/13 5,890 5,900 5,550 5,650 517,600
2023/04/12 5,210 5,890 5,200 5,790 1,328,700
2023/04/11 5,250 5,650 5,040 5,190 967,600
2023/04/10 5,020 5,330 4,830 5,150 491,900
2023/04/07 4,855 5,050 4,660 5,050 566,700
2023/04/06 5,220 5,650 4,645 4,745 1,947,800
2023/04/05 5,130 5,180 4,890 5,040 732,900
2023/04/04 4,935 5,940 4,865 5,230 3,433,000
2023/04/03 5,220 5,470 4,840 5,000 2,047,600
2023/03/31 4,135 4,835 4,115 4,835 2,581,500

このページの先頭へ