- 2025年
- 2024年
137A Cocolive(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,166 | 1,166 | 1,154 | 1,154 | 2,300 | 1,154 |
| 2025-04-01 | 1,197 | 1,197 | 1,165 | 1,166 | 800 | 1,166 |
| 2025-03-31 | 1,182 | 1,182 | 1,165 | 1,167 | 2,200 | 1,167 |
| 2025-03-28 | 1,193 | 1,193 | 1,174 | 1,185 | 600 | 1,185 |
| 2025-03-27 | 1,168 | 1,194 | 1,168 | 1,193 | 2,300 | 1,193 |
| 2025-03-26 | 1,179 | 1,198 | 1,170 | 1,198 | 2,600 | 1,198 |
| 2025-03-25 | 1,155 | 1,178 | 1,155 | 1,178 | 1,300 | 1,178 |
| 2025-03-24 | 1,166 | 1,200 | 1,166 | 1,176 | 1,600 | 1,176 |
| 2025-03-21 | 1,170 | 1,173 | 1,165 | 1,165 | 1,400 | 1,165 |
| 2025-03-19 | 1,162 | 1,177 | 1,151 | 1,170 | 1,000 | 1,170 |
| 2025-03-18 | 1,185 | 1,185 | 1,153 | 1,162 | 1,100 | 1,162 |
| 2025-03-17 | 1,162 | 1,181 | 1,162 | 1,181 | 2,100 | 1,181 |
| 2025-03-14 | 1,114 | 1,163 | 1,114 | 1,162 | 1,400 | 1,162 |
| 2025-03-13 | 1,113 | 1,120 | 1,113 | 1,120 | 600 | 1,120 |
| 2025-03-12 | 1,104 | 1,134 | 1,104 | 1,111 | 400 | 1,111 |
| 2025-03-11 | 1,132 | 1,141 | 1,101 | 1,120 | 2,600 | 1,120 |
| 2025-03-10 | 1,131 | 1,168 | 1,131 | 1,141 | 1,300 | 1,141 |
| 2025-03-07 | 1,135 | 1,138 | 1,130 | 1,131 | 1,600 | 1,131 |
| 2025-03-06 | 1,164 | 1,165 | 1,157 | 1,165 | 1,200 | 1,165 |
| 2025-03-05 | 1,164 | 1,164 | 1,151 | 1,155 | 900 | 1,155 |
| 2025-03-04 | 1,175 | 1,175 | 1,145 | 1,166 | 1,100 | 1,166 |
| 2025-03-03 | 1,197 | 1,197 | 1,141 | 1,175 | 2,800 | 1,175 |
| 2025-02-28 | 1,204 | 1,204 | 1,111 | 1,137 | 9,600 | 1,137 |
| 2025-02-27 | 1,203 | 1,224 | 1,200 | 1,215 | 3,000 | 1,215 |
| 2025-02-26 | 1,198 | 1,215 | 1,198 | 1,215 | 1,700 | 1,215 |
| 2025-02-25 | 1,203 | 1,224 | 1,195 | 1,200 | 2,200 | 1,200 |
| 2025-02-21 | 1,215 | 1,235 | 1,205 | 1,233 | 2,000 | 1,233 |
| 2025-02-20 | 1,237 | 1,247 | 1,200 | 1,234 | 10,900 | 1,234 |
| 2025-02-19 | 1,258 | 1,277 | 1,244 | 1,264 | 5,800 | 1,264 |
| 2025-02-18 | 1,243 | 1,284 | 1,239 | 1,279 | 4,300 | 1,279 |
| 2025-02-17 | 1,212 | 1,258 | 1,200 | 1,243 | 8,300 | 1,243 |
| 2025-02-14 | 1,291 | 1,308 | 1,228 | 1,247 | 17,100 | 1,247 |
| 2025-02-13 | 1,292 | 1,296 | 1,276 | 1,287 | 10,300 | 1,287 |
| 2025-02-12 | 1,269 | 1,280 | 1,256 | 1,269 | 6,600 | 1,269 |
| 2025-02-10 | 1,231 | 1,254 | 1,207 | 1,253 | 10,400 | 1,253 |
| 2025-02-07 | 1,193 | 1,240 | 1,191 | 1,224 | 7,300 | 1,224 |
| 2025-02-06 | 1,181 | 1,225 | 1,178 | 1,207 | 16,400 | 1,207 |
| 2025-02-05 | 1,149 | 1,185 | 1,144 | 1,180 | 11,000 | 1,180 |
| 2025-02-04 | 1,119 | 1,139 | 1,119 | 1,131 | 1,700 | 1,131 |
| 2025-02-03 | 1,145 | 1,146 | 1,116 | 1,119 | 2,900 | 1,119 |
| 2025-01-31 | 1,149 | 1,159 | 1,130 | 1,140 | 2,700 | 1,140 |
| 2025-01-30 | 1,126 | 1,168 | 1,126 | 1,155 | 3,600 | 1,155 |
| 2025-01-29 | 1,138 | 1,170 | 1,121 | 1,133 | 8,200 | 1,133 |
| 2025-01-28 | 1,118 | 1,130 | 1,092 | 1,130 | 3,600 | 1,130 |
| 2025-01-27 | 1,079 | 1,126 | 1,065 | 1,126 | 9,400 | 1,126 |
| 2025-01-24 | 1,049 | 1,087 | 1,049 | 1,084 | 3,400 | 1,084 |
| 2025-01-23 | 1,079 | 1,079 | 1,049 | 1,049 | 2,800 | 1,049 |
| 2025-01-22 | 1,052 | 1,074 | 1,050 | 1,074 | 4,400 | 1,074 |
| 2025-01-21 | 1,038 | 1,045 | 1,028 | 1,045 | 4,800 | 1,045 |
| 2025-01-20 | 1,041 | 1,047 | 1,025 | 1,037 | 7,500 | 1,037 |
| 2025-01-17 | 1,041 | 1,045 | 1,020 | 1,030 | 7,900 | 1,030 |
| 2025-01-16 | 1,056 | 1,080 | 1,030 | 1,057 | 5,500 | 1,057 |
| 2025-01-15 | 1,095 | 1,095 | 1,027 | 1,056 | 8,000 | 1,056 |
| 2025-01-14 | 1,094 | 1,100 | 1,030 | 1,065 | 27,900 | 1,065 |
| 2025-01-10 | 1,044 | 1,110 | 1,044 | 1,110 | 29,800 | 1,110 |
| 2025-01-09 | 1,012 | 1,038 | 1,012 | 1,038 | 5,500 | 1,038 |
| 2025-01-08 | 1,008 | 1,039 | 1,008 | 1,037 | 6,700 | 1,037 |
| 2025-01-07 | 1,016 | 1,020 | 1,004 | 1,016 | 4,600 | 1,016 |
| 2025-01-06 | 1,010 | 1,017 | 996 | 1,017 | 7,400 | 1,017 |
分割・併合履歴 ： なし