- 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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,575 | 1,585 | 1,519 | 1,550 | 94,900 | 1,550 |
| 2025-07-10 | 1,515 | 1,566 | 1,512 | 1,566 | 22,000 | 1,566 |
| 2025-07-09 | 1,548 | 1,567 | 1,500 | 1,505 | 26,700 | 1,505 |
| 2025-07-08 | 1,480 | 1,526 | 1,480 | 1,526 | 13,600 | 1,526 |
| 2025-07-07 | 1,468 | 1,527 | 1,468 | 1,480 | 20,400 | 1,480 |
| 2025-07-04 | 1,453 | 1,467 | 1,430 | 1,466 | 4,300 | 1,466 |
| 2025-07-03 | 1,452 | 1,480 | 1,440 | 1,464 | 5,700 | 1,464 |
| 2025-07-02 | 1,500 | 1,500 | 1,426 | 1,445 | 14,800 | 1,445 |
| 2025-07-01 | 1,432 | 1,515 | 1,432 | 1,494 | 23,900 | 1,494 |
| 2025-06-30 | 1,435 | 1,445 | 1,412 | 1,432 | 21,800 | 1,432 |
| 2025-06-27 | 1,445 | 1,445 | 1,412 | 1,420 | 21,700 | 1,420 |
| 2025-06-26 | 1,459 | 1,459 | 1,422 | 1,431 | 16,400 | 1,431 |
| 2025-06-25 | 1,459 | 1,459 | 1,409 | 1,448 | 26,100 | 1,448 |
| 2025-06-24 | 1,392 | 1,448 | 1,380 | 1,431 | 40,700 | 1,431 |
| 2025-06-23 | 1,350 | 1,380 | 1,324 | 1,379 | 21,800 | 1,379 |
| 2025-06-20 | 1,394 | 1,394 | 1,342 | 1,342 | 6,400 | 1,342 |
| 2025-06-19 | 1,377 | 1,392 | 1,372 | 1,392 | 18,000 | 1,392 |
| 2025-06-18 | 1,375 | 1,377 | 1,367 | 1,370 | 15,400 | 1,370 |
| 2025-06-17 | 1,313 | 1,356 | 1,297 | 1,356 | 9,500 | 1,356 |
| 2025-06-16 | 1,291 | 1,322 | 1,291 | 1,321 | 6,700 | 1,321 |
| 2025-06-13 | 1,378 | 1,378 | 1,305 | 1,305 | 8,300 | 1,305 |
| 2025-06-12 | 1,323 | 1,374 | 1,323 | 1,374 | 10,600 | 1,374 |
| 2025-06-11 | 1,323 | 1,327 | 1,307 | 1,327 | 3,000 | 1,327 |
| 2025-06-10 | 1,317 | 1,325 | 1,306 | 1,323 | 3,100 | 1,323 |
| 2025-06-09 | 1,320 | 1,320 | 1,300 | 1,319 | 4,500 | 1,319 |
| 2025-06-06 | 1,302 | 1,316 | 1,288 | 1,315 | 3,200 | 1,315 |
| 2025-06-05 | 1,318 | 1,319 | 1,296 | 1,313 | 4,500 | 1,313 |
| 2025-06-04 | 1,317 | 1,319 | 1,290 | 1,319 | 6,200 | 1,319 |
| 2025-06-03 | 1,340 | 1,340 | 1,310 | 1,328 | 5,900 | 1,328 |
| 2025-06-02 | 1,364 | 1,368 | 1,334 | 1,334 | 2,800 | 1,334 |
| 2025-05-30 | 1,366 | 1,380 | 1,329 | 1,334 | 4,000 | 1,334 |
| 2025-05-29 | 1,353 | 1,353 | 1,322 | 1,336 | 10,800 | 1,336 |
| 2025-05-28 | 1,414 | 1,436 | 1,342 | 1,361 | 13,600 | 1,361 |
| 2025-05-27 | 1,302 | 1,387 | 1,300 | 1,387 | 29,300 | 1,387 |
| 2025-05-26 | 1,329 | 1,329 | 1,249 | 1,302 | 11,700 | 1,302 |
| 2025-05-23 | 1,303 | 1,328 | 1,303 | 1,318 | 5,700 | 1,318 |
| 2025-05-22 | 1,345 | 1,345 | 1,315 | 1,320 | 7,200 | 1,320 |
| 2025-05-21 | 1,349 | 1,349 | 1,317 | 1,328 | 2,700 | 1,328 |
| 2025-05-20 | 1,315 | 1,344 | 1,297 | 1,336 | 2,700 | 1,336 |
| 2025-05-19 | 1,291 | 1,345 | 1,291 | 1,345 | 18,000 | 1,345 |
| 2025-05-16 | 1,320 | 1,320 | 1,303 | 1,312 | 2,400 | 1,312 |
| 2025-05-15 | 1,335 | 1,335 | 1,300 | 1,325 | 3,200 | 1,325 |
| 2025-05-14 | 1,307 | 1,339 | 1,302 | 1,337 | 6,600 | 1,337 |
| 2025-05-13 | 1,300 | 1,376 | 1,282 | 1,307 | 78,100 | 1,307 |
| 2025-05-12 | 1,346 | 1,346 | 1,275 | 1,298 | 3,800 | 1,298 |
| 2025-05-09 | 1,373 | 1,373 | 1,316 | 1,316 | 3,000 | 1,316 |
| 2025-05-08 | 1,321 | 1,348 | 1,321 | 1,348 | 2,000 | 1,348 |
| 2025-05-07 | 1,338 | 1,371 | 1,337 | 1,351 | 6,100 | 1,351 |
| 2025-05-02 | 1,368 | 1,368 | 1,339 | 1,340 | 4,100 | 1,340 |
| 2025-05-01 | 1,366 | 1,368 | 1,351 | 1,368 | 1,500 | 1,368 |
| 2025-04-30 | 1,372 | 1,385 | 1,372 | 1,377 | 5,400 | 1,377 |
| 2025-04-28 | 1,369 | 1,384 | 1,369 | 1,380 | 4,900 | 1,380 |
| 2025-04-25 | 1,366 | 1,390 | 1,340 | 1,369 | 9,900 | 1,369 |
| 2025-04-24 | 1,353 | 1,417 | 1,353 | 1,385 | 13,300 | 1,385 |
| 2025-04-23 | 1,400 | 1,400 | 1,355 | 1,383 | 12,600 | 1,383 |
| 2025-04-22 | 1,436 | 1,436 | 1,339 | 1,370 | 12,800 | 1,370 |
| 2025-04-21 | 1,384 | 1,447 | 1,345 | 1,436 | 17,500 | 1,436 |
| 2025-04-18 | 1,356 | 1,399 | 1,320 | 1,330 | 25,300 | 1,330 |
| 2025-04-17 | 1,575 | 1,575 | 1,370 | 1,446 | 120,100 | 1,446 |
| 2025-04-16 | 1,256 | 1,574 | 1,186 | 1,509 | 437,200 | 1,509 |
| 2025-04-15 | 1,357 | 1,549 | 1,219 | 1,300 | 301,400 | 1,300 |
| 2025-04-14 | 1,255 | 1,355 | 1,250 | 1,320 | 69,700 | 1,320 |
| 2025-04-11 | 1,078 | 1,100 | 1,067 | 1,100 | 3,400 | 1,100 |
| 2025-04-10 | 1,100 | 1,100 | 1,030 | 1,048 | 3,400 | 1,048 |
| 2025-04-09 | 970 | 980 | 940 | 980 | 2,300 | 980 |
| 2025-04-08 | 916 | 992 | 916 | 992 | 3,600 | 992 |
| 2025-04-07 | 855 | 940 | 855 | 871 | 12,700 | 871 |
| 2025-04-04 | 1,062 | 1,075 | 969 | 990 | 23,500 | 990 |
| 2025-04-03 | 1,110 | 1,130 | 1,101 | 1,113 | 2,600 | 1,113 |
| 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