137A Cocolive(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,580 | 1,594 | 1,522 | 1,566 | 18,300 | 1,566 |
| 2024-04-25 | 1,573 | 1,613 | 1,539 | 1,572 | 35,300 | 1,572 |
| 2024-04-24 | 1,623 | 1,636 | 1,578 | 1,605 | 57,700 | 1,605 |
| 2024-04-23 | 1,460 | 1,610 | 1,460 | 1,583 | 86,600 | 1,583 |
| 2024-04-22 | 1,391 | 1,458 | 1,388 | 1,451 | 36,500 | 1,451 |
| 2024-04-19 | 1,476 | 1,476 | 1,395 | 1,405 | 38,300 | 1,405 |
| 2024-04-18 | 1,398 | 1,488 | 1,382 | 1,478 | 39,500 | 1,478 |
| 2024-04-17 | 1,450 | 1,454 | 1,377 | 1,400 | 57,200 | 1,400 |
| 2024-04-16 | 1,501 | 1,501 | 1,421 | 1,433 | 57,200 | 1,433 |
| 2024-04-15 | 1,421 | 1,526 | 1,418 | 1,501 | 54,500 | 1,501 |
| 2024-04-12 | 1,571 | 1,571 | 1,464 | 1,481 | 130,300 | 1,481 |
| 2024-04-11 | 1,620 | 1,653 | 1,569 | 1,590 | 66,400 | 1,590 |
| 2024-04-10 | 1,620 | 1,641 | 1,573 | 1,622 | 51,700 | 1,622 |
| 2024-04-09 | 1,603 | 1,650 | 1,550 | 1,630 | 49,100 | 1,630 |
| 2024-04-08 | 1,659 | 1,687 | 1,585 | 1,600 | 43,400 | 1,600 |
| 2024-04-05 | 1,636 | 1,675 | 1,585 | 1,631 | 111,200 | 1,631 |
| 2024-04-04 | 1,849 | 1,850 | 1,716 | 1,716 | 93,000 | 1,716 |
| 2024-04-03 | 1,847 | 1,904 | 1,802 | 1,820 | 35,400 | 1,820 |
| 2024-04-02 | 2,037 | 2,039 | 1,842 | 1,884 | 75,300 | 1,884 |
| 2024-04-01 | 2,058 | 2,160 | 1,984 | 2,011 | 110,500 | 2,011 |
| 2024-03-29 | 1,899 | 2,028 | 1,883 | 1,992 | 72,200 | 1,992 |
| 2024-03-28 | 1,820 | 1,929 | 1,820 | 1,929 | 37,100 | 1,929 |
| 2024-03-27 | 1,890 | 1,917 | 1,800 | 1,818 | 55,300 | 1,818 |
| 2024-03-26 | 1,857 | 1,994 | 1,840 | 1,887 | 54,400 | 1,887 |
| 2024-03-25 | 1,932 | 1,971 | 1,850 | 1,888 | 64,500 | 1,888 |
| 2024-03-22 | 2,037 | 2,043 | 1,883 | 1,919 | 111,300 | 1,919 |
| 2024-03-21 | 2,135 | 2,144 | 1,974 | 1,997 | 193,400 | 1,997 |
| 2024-03-19 | 1,820 | 1,990 | 1,794 | 1,915 | 159,100 | 1,915 |
| 2024-03-18 | 1,801 | 1,825 | 1,760 | 1,787 | 51,100 | 1,787 |
| 2024-03-15 | 1,861 | 1,930 | 1,795 | 1,800 | 89,500 | 1,800 |
| 2024-03-14 | 1,862 | 1,898 | 1,793 | 1,872 | 43,200 | 1,872 |
| 2024-03-13 | 1,960 | 1,998 | 1,833 | 1,860 | 81,900 | 1,860 |
| 2024-03-12 | 1,850 | 2,000 | 1,850 | 1,930 | 188,400 | 1,930 |
| 2024-03-11 | 1,915 | 1,943 | 1,808 | 1,832 | 168,000 | 1,832 |
| 2024-03-08 | 2,185 | 2,219 | 2,001 | 2,005 | 209,000 | 2,005 |
| 2024-03-07 | 2,370 | 2,420 | 2,200 | 2,200 | 283,900 | 2,200 |
| 2024-03-06 | 2,400 | 2,429 | 2,341 | 2,370 | 242,600 | 2,370 |
| 2024-03-05 | 2,364 | 2,543 | 2,276 | 2,440 | 971,800 | 2,440 |
| 2024-03-04 | 2,494 | 2,541 | 2,306 | 2,356 | 673,900 | 2,356 |
| 2024-03-01 | 2,734 | 2,930 | 2,445 | 2,467 | 1,928,000 | 2,467 |
| 2024-02-29 | 3,015 | 3,160 | 2,711 | 2,735 | 3,774,600 | 2,735 |
| 2024-02-28 | 3,990 | 4,080 | 3,290 | 3,295 | 2,167,900 | 3,295 |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
| 2024-02-22 | - | - | - | - | - | - |
| 2024-02-21 | - | - | - | - | - | - |
| 2024-02-20 | - | - | - | - | - | - |
| 2024-02-19 | - | - | - | - | - | - |
| 2024-02-16 | - | - | - | - | - | - |
| 2024-02-15 | - | - | - | - | - | - |
| 2024-02-14 | - | - | - | - | - | - |
| 2024-02-13 | - | - | - | - | - | - |
| 2024-02-09 | - | - | - | - | - | - |
| 2024-02-08 | - | - | - | - | - | - |
| 2024-02-07 | - | - | - | - | - | - |
| 2024-02-06 | - | - | - | - | - | - |
| 2024-02-05 | - | - | - | - | - | - |
| 2024-02-02 | - | - | - | - | - | - |
| 2024-02-01 | - | - | - | - | - | - |
| 2024-01-31 | - | - | - | - | - | - |
| 2024-01-30 | - | - | - | - | - | - |
| 2024-01-29 | - | - | - | - | - | - |
| 2024-01-26 | - | - | - | - | - | - |
| 2024-01-25 | - | - | - | - | - | - |
分割・併合履歴 ： なし
