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
2026/06/25 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

このページの先頭へ