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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 1,520 | 1,545 | 1,514 | 1,516 | 4,000 |
| 2024/10/03 | 1,516 | 1,537 | 1,516 | 1,534 | 3,700 |
| 2024/10/02 | 1,589 | 1,589 | 1,506 | 1,511 | 6,600 |
| 2024/10/01 | 1,553 | 1,589 | 1,523 | 1,556 | 15,500 |
| 2024/09/30 | 1,503 | 1,550 | 1,503 | 1,523 | 35,400 |
| 2024/09/27 | 1,545 | 1,580 | 1,545 | 1,574 | 13,200 |
| 2024/09/26 | 1,583 | 1,583 | 1,545 | 1,545 | 3,100 |
| 2024/09/25 | 1,538 | 1,559 | 1,536 | 1,554 | 2,700 |
| 2024/09/24 | 1,542 | 1,547 | 1,530 | 1,547 | 5,400 |
| 2024/09/20 | 1,536 | 1,569 | 1,532 | 1,535 | 7,000 |
| 2024/09/19 | 1,550 | 1,567 | 1,526 | 1,529 | 6,600 |
| 2024/09/18 | 1,566 | 1,566 | 1,510 | 1,515 | 2,500 |
| 2024/09/17 | 1,570 | 1,570 | 1,515 | 1,526 | 1,900 |
| 2024/09/13 | 1,527 | 1,543 | 1,524 | 1,530 | 3,900 |
| 2024/09/12 | 1,565 | 1,570 | 1,530 | 1,558 | 7,200 |
| 2024/09/11 | 1,566 | 1,597 | 1,512 | 1,549 | 8,000 |
| 2024/09/10 | 1,567 | 1,616 | 1,567 | 1,567 | 1,500 |
| 2024/09/09 | 1,555 | 1,583 | 1,555 | 1,566 | 3,600 |
| 2024/09/06 | 1,623 | 1,638 | 1,595 | 1,595 | 3,600 |
| 2024/09/05 | 1,573 | 1,619 | 1,573 | 1,583 | 6,500 |
| 2024/09/04 | 1,630 | 1,631 | 1,570 | 1,572 | 20,300 |
| 2024/09/03 | 1,631 | 1,662 | 1,631 | 1,637 | 5,400 |
| 2024/09/02 | 1,671 | 1,671 | 1,635 | 1,638 | 3,100 |
| 2024/08/30 | 1,634 | 1,650 | 1,634 | 1,648 | 800 |
| 2024/08/29 | 1,640 | 1,657 | 1,637 | 1,642 | 4,300 |
| 2024/08/28 | 1,675 | 1,675 | 1,645 | 1,657 | 4,900 |
| 2024/08/27 | 1,666 | 1,698 | 1,636 | 1,672 | 13,300 |
| 2024/08/26 | 1,574 | 1,666 | 1,569 | 1,666 | 21,300 |
| 2024/08/23 | 1,561 | 1,591 | 1,554 | 1,575 | 10,500 |
| 2024/08/22 | 1,593 | 1,613 | 1,566 | 1,567 | 8,400 |
| 2024/08/21 | 1,590 | 1,624 | 1,586 | 1,615 | 3,700 |
| 2024/08/20 | 1,592 | 1,635 | 1,592 | 1,620 | 13,100 |
| 2024/08/19 | 1,646 | 1,646 | 1,585 | 1,592 | 31,400 |
| 2024/08/16 | 1,719 | 1,719 | 1,650 | 1,650 | 14,600 |
| 2024/08/15 | 1,763 | 1,775 | 1,700 | 1,720 | 36,400 |
| 2024/08/14 | 1,581 | 1,642 | 1,556 | 1,641 | 27,600 |
| 2024/08/13 | 1,501 | 1,559 | 1,490 | 1,542 | 9,300 |
| 2024/08/09 | 1,518 | 1,522 | 1,475 | 1,495 | 9,800 |
| 2024/08/08 | 1,450 | 1,554 | 1,450 | 1,517 | 9,500 |
| 2024/08/07 | 1,387 | 1,486 | 1,387 | 1,471 | 9,400 |
| 2024/08/06 | 1,401 | 1,476 | 1,320 | 1,394 | 17,900 |
| 2024/08/05 | 1,593 | 1,628 | 1,326 | 1,326 | 57,200 |
| 2024/08/02 | 1,735 | 1,739 | 1,634 | 1,713 | 25,900 |
| 2024/08/01 | 1,846 | 1,846 | 1,796 | 1,815 | 7,300 |
| 2024/07/31 | 1,822 | 1,857 | 1,822 | 1,831 | 3,500 |
| 2024/07/30 | 1,795 | 1,838 | 1,795 | 1,825 | 3,800 |
| 2024/07/29 | 1,859 | 1,870 | 1,817 | 1,817 | 3,900 |
| 2024/07/26 | 1,859 | 1,859 | 1,833 | 1,859 | 2,500 |
| 2024/07/25 | 1,793 | 1,836 | 1,775 | 1,833 | 10,900 |
| 2024/07/24 | 1,836 | 1,854 | 1,815 | 1,821 | 2,500 |
| 2024/07/23 | 1,847 | 1,857 | 1,825 | 1,843 | 3,200 |
| 2024/07/22 | 1,863 | 1,863 | 1,820 | 1,847 | 4,600 |
| 2024/07/19 | 1,892 | 1,892 | 1,810 | 1,823 | 11,300 |
| 2024/07/18 | 1,877 | 1,909 | 1,853 | 1,892 | 15,000 |
| 2024/07/17 | 1,859 | 1,876 | 1,847 | 1,864 | 6,700 |
| 2024/07/16 | 1,813 | 1,868 | 1,813 | 1,868 | 8,800 |
| 2024/07/12 | 1,714 | 1,810 | 1,714 | 1,808 | 7,700 |
| 2024/07/11 | 1,708 | 1,738 | 1,708 | 1,733 | 4,500 |
| 2024/07/10 | 1,714 | 1,726 | 1,698 | 1,715 | 5,400 |
| 2024/07/09 | 1,730 | 1,746 | 1,712 | 1,713 | 1,800 |
| 2024/07/08 | 1,722 | 1,749 | 1,719 | 1,730 | 3,000 |
| 2024/07/05 | 1,720 | 1,724 | 1,698 | 1,717 | 6,700 |
| 2024/07/04 | 1,709 | 1,717 | 1,700 | 1,714 | 4,000 |
| 2024/07/03 | 1,686 | 1,715 | 1,686 | 1,705 | 3,000 |
| 2024/07/02 | 1,701 | 1,713 | 1,685 | 1,685 | 5,300 |
| 2024/07/01 | 1,725 | 1,725 | 1,685 | 1,696 | 7,100 |
| 2024/06/28 | 1,765 | 1,765 | 1,722 | 1,722 | 5,200 |
| 2024/06/27 | 1,731 | 1,790 | 1,731 | 1,761 | 12,000 |
| 2024/06/26 | 1,718 | 1,744 | 1,710 | 1,730 | 7,300 |
| 2024/06/25 | 1,716 | 1,729 | 1,707 | 1,707 | 7,600 |
| 2024/06/24 | 1,712 | 1,732 | 1,706 | 1,718 | 5,400 |
| 2024/06/21 | 1,689 | 1,716 | 1,689 | 1,709 | 3,000 |
| 2024/06/20 | 1,710 | 1,710 | 1,678 | 1,686 | 10,100 |
| 2024/06/19 | 1,691 | 1,720 | 1,687 | 1,687 | 4,200 |
| 2024/06/18 | 1,688 | 1,708 | 1,685 | 1,695 | 4,100 |
| 2024/06/17 | 1,705 | 1,705 | 1,677 | 1,681 | 7,700 |
| 2024/06/14 | 1,680 | 1,718 | 1,679 | 1,703 | 4,400 |
| 2024/06/13 | 1,718 | 1,747 | 1,701 | 1,701 | 6,300 |
| 2024/06/12 | 1,725 | 1,735 | 1,701 | 1,718 | 7,700 |
| 2024/06/11 | 1,710 | 1,763 | 1,710 | 1,745 | 16,600 |
| 2024/06/10 | 1,704 | 1,724 | 1,701 | 1,713 | 3,900 |
| 2024/06/07 | 1,664 | 1,717 | 1,664 | 1,709 | 3,000 |
| 2024/06/06 | 1,733 | 1,748 | 1,661 | 1,662 | 10,400 |
| 2024/06/05 | 1,753 | 1,753 | 1,726 | 1,726 | 2,500 |
| 2024/06/04 | 1,683 | 1,763 | 1,675 | 1,755 | 9,700 |
| 2024/06/03 | 1,684 | 1,702 | 1,664 | 1,685 | 2,700 |
| 2024/05/31 | 1,640 | 1,700 | 1,640 | 1,683 | 10,500 |
| 2024/05/30 | 1,636 | 1,665 | 1,615 | 1,640 | 11,800 |
| 2024/05/29 | 1,663 | 1,673 | 1,621 | 1,621 | 10,500 |
| 2024/05/28 | 1,659 | 1,696 | 1,646 | 1,665 | 8,000 |
| 2024/05/27 | 1,671 | 1,671 | 1,636 | 1,651 | 11,400 |
| 2024/05/24 | 1,652 | 1,670 | 1,600 | 1,653 | 15,200 |
| 2024/05/23 | 1,692 | 1,700 | 1,656 | 1,663 | 10,900 |
| 2024/05/22 | 1,706 | 1,706 | 1,657 | 1,682 | 13,200 |
| 2024/05/21 | 1,749 | 1,758 | 1,694 | 1,703 | 8,100 |
| 2024/05/20 | 1,727 | 1,758 | 1,727 | 1,741 | 11,200 |
| 2024/05/17 | 1,682 | 1,742 | 1,682 | 1,727 | 16,400 |
| 2024/05/16 | 1,767 | 1,770 | 1,680 | 1,681 | 23,000 |
| 2024/05/15 | 1,787 | 1,823 | 1,756 | 1,765 | 16,400 |
| 2024/05/14 | 1,803 | 1,828 | 1,791 | 1,826 | 5,400 |
| 2024/05/13 | 1,781 | 1,810 | 1,740 | 1,803 | 7,700 |
| 2024/05/10 | 1,783 | 1,809 | 1,752 | 1,791 | 7,400 |
| 2024/05/09 | 1,800 | 1,806 | 1,776 | 1,785 | 11,700 |
| 2024/05/08 | 1,800 | 1,881 | 1,800 | 1,839 | 14,000 |
| 2024/05/07 | 1,805 | 1,814 | 1,791 | 1,797 | 9,400 |
| 2024/05/02 | 1,780 | 1,799 | 1,746 | 1,771 | 9,300 |
| 2024/05/01 | 1,722 | 1,781 | 1,721 | 1,781 | 10,800 |
| 2024/04/30 | 1,733 | 1,759 | 1,725 | 1,741 | 4,500 |
| 2024/04/26 | 1,720 | 1,726 | 1,684 | 1,714 | 13,100 |
| 2024/04/25 | 1,742 | 1,749 | 1,710 | 1,710 | 7,400 |
| 2024/04/24 | 1,740 | 1,773 | 1,740 | 1,761 | 15,100 |
| 2024/04/23 | 1,716 | 1,740 | 1,699 | 1,724 | 13,600 |
| 2024/04/22 | 1,700 | 1,718 | 1,662 | 1,718 | 26,600 |
| 2024/04/19 | 1,707 | 1,722 | 1,652 | 1,662 | 17,700 |
| 2024/04/18 | 1,718 | 1,776 | 1,717 | 1,730 | 24,600 |
| 2024/04/17 | 1,717 | 1,748 | 1,674 | 1,708 | 32,200 |
| 2024/04/16 | 1,763 | 1,770 | 1,698 | 1,715 | 51,600 |
| 2024/04/15 | 1,842 | 1,843 | 1,769 | 1,799 | 28,400 |
| 2024/04/12 | 1,864 | 1,890 | 1,835 | 1,843 | 14,800 |
| 2024/04/11 | 1,902 | 1,912 | 1,852 | 1,861 | 20,000 |
| 2024/04/10 | 1,931 | 1,966 | 1,921 | 1,934 | 8,100 |
| 2024/04/09 | 1,918 | 1,931 | 1,912 | 1,931 | 4,700 |
| 2024/04/08 | 1,889 | 1,914 | 1,864 | 1,913 | 18,000 |
| 2024/04/05 | 1,899 | 1,904 | 1,864 | 1,899 | 17,400 |
| 2024/04/04 | 1,915 | 1,930 | 1,870 | 1,921 | 24,100 |
| 2024/04/03 | 1,955 | 1,972 | 1,890 | 1,905 | 35,300 |
| 2024/04/02 | 1,981 | 1,995 | 1,944 | 1,960 | 17,300 |
| 2024/04/01 | 2,012 | 2,023 | 1,970 | 1,977 | 11,700 |
| 2024/03/29 | 1,968 | 2,056 | 1,968 | 2,037 | 17,200 |
| 2024/03/28 | 1,990 | 2,031 | 1,961 | 1,968 | 19,300 |
| 2024/03/27 | 2,005 | 2,039 | 1,981 | 1,990 | 17,500 |
| 2024/03/26 | 2,035 | 2,035 | 1,948 | 2,004 | 40,400 |
| 2024/03/25 | 2,141 | 2,180 | 2,032 | 2,035 | 50,500 |
| 2024/03/22 | 2,137 | 2,216 | 2,116 | 2,151 | 15,900 |
| 2024/03/21 | 2,181 | 2,181 | 2,116 | 2,135 | 29,100 |
| 2024/03/19 | 2,145 | 2,211 | 2,137 | 2,200 | 17,900 |
| 2024/03/18 | 2,121 | 2,178 | 2,121 | 2,137 | 6,600 |
| 2024/03/15 | 2,187 | 2,187 | 2,111 | 2,111 | 6,100 |
| 2024/03/14 | 2,141 | 2,175 | 2,123 | 2,139 | 4,600 |
| 2024/03/13 | 2,232 | 2,232 | 2,145 | 2,145 | 8,800 |
| 2024/03/12 | 2,090 | 2,223 | 2,089 | 2,213 | 20,000 |
| 2024/03/11 | 2,100 | 2,134 | 2,081 | 2,094 | 16,900 |
| 2024/03/08 | 2,160 | 2,185 | 2,112 | 2,134 | 18,300 |
| 2024/03/07 | 2,249 | 2,251 | 2,136 | 2,191 | 25,600 |
| 2024/03/06 | 2,195 | 2,270 | 2,184 | 2,261 | 8,500 |
| 2024/03/05 | 2,230 | 2,238 | 2,157 | 2,225 | 17,300 |
| 2024/03/04 | 2,285 | 2,310 | 2,240 | 2,240 | 10,900 |
| 2024/03/01 | 2,267 | 2,298 | 2,235 | 2,285 | 13,000 |
| 2024/02/29 | 2,287 | 2,287 | 2,227 | 2,267 | 17,900 |
| 2024/02/28 | 2,290 | 2,326 | 2,265 | 2,310 | 8,600 |
| 2024/02/27 | 2,273 | 2,279 | 2,215 | 2,279 | 20,000 |
| 2024/02/26 | 2,265 | 2,318 | 2,220 | 2,291 | 21,300 |
| 2024/02/22 | 2,284 | 2,320 | 2,250 | 2,265 | 23,700 |
| 2024/02/21 | 2,352 | 2,352 | 2,280 | 2,284 | 35,400 |
| 2024/02/20 | 2,410 | 2,410 | 2,357 | 2,372 | 18,900 |
| 2024/02/19 | 2,347 | 2,414 | 2,306 | 2,404 | 34,100 |
| 2024/02/16 | 2,179 | 2,306 | 2,152 | 2,297 | 51,200 |
| 2024/02/15 | 2,206 | 2,287 | 2,150 | 2,167 | 55,900 |
| 2024/02/14 | 2,323 | 2,325 | 2,235 | 2,267 | 34,700 |
| 2024/02/13 | 2,280 | 2,421 | 2,246 | 2,373 | 48,100 |
| 2024/02/09 | 2,312 | 2,350 | 2,251 | 2,274 | 30,000 |
| 2024/02/08 | 2,378 | 2,378 | 2,320 | 2,330 | 18,400 |
| 2024/02/07 | 2,500 | 2,500 | 2,377 | 2,377 | 21,500 |
| 2024/02/06 | 2,430 | 2,486 | 2,420 | 2,479 | 11,000 |
| 2024/02/05 | 2,413 | 2,475 | 2,365 | 2,430 | 15,700 |
| 2024/02/02 | 2,360 | 2,436 | 2,360 | 2,388 | 12,300 |
| 2024/02/01 | 2,391 | 2,425 | 2,352 | 2,360 | 20,200 |
| 2024/01/31 | 2,441 | 2,449 | 2,385 | 2,432 | 20,500 |
| 2024/01/30 | 2,451 | 2,493 | 2,433 | 2,452 | 29,800 |
| 2024/01/29 | 2,450 | 2,500 | 2,380 | 2,427 | 16,400 |
| 2024/01/26 | 2,363 | 2,512 | 2,335 | 2,422 | 62,500 |
| 2024/01/25 | 2,230 | 2,370 | 2,200 | 2,365 | 31,400 |
| 2024/01/24 | 2,178 | 2,230 | 2,178 | 2,230 | 11,000 |
| 2024/01/23 | 2,193 | 2,229 | 2,122 | 2,178 | 27,700 |
| 2024/01/22 | 2,125 | 2,182 | 2,110 | 2,180 | 17,300 |
| 2024/01/19 | 2,085 | 2,131 | 2,077 | 2,125 | 19,100 |
| 2024/01/18 | 2,100 | 2,135 | 2,077 | 2,080 | 38,800 |
| 2024/01/17 | 2,242 | 2,242 | 2,130 | 2,130 | 44,000 |
| 2024/01/16 | 2,271 | 2,314 | 2,241 | 2,242 | 20,900 |
| 2024/01/15 | 2,200 | 2,257 | 2,186 | 2,253 | 17,100 |
| 2024/01/12 | 2,222 | 2,230 | 2,145 | 2,200 | 29,400 |
| 2024/01/11 | 2,275 | 2,275 | 2,197 | 2,209 | 20,700 |
| 2024/01/10 | 2,225 | 2,264 | 2,224 | 2,264 | 15,000 |
| 2024/01/09 | 2,296 | 2,350 | 2,236 | 2,249 | 28,500 |
| 2024/01/05 | 2,324 | 2,324 | 2,258 | 2,291 | 14,700 |
| 2024/01/04 | 2,213 | 2,336 | 2,188 | 2,331 | 18,400 |