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
2024-10-101,2101,2121,1561,15614,5001,156
2024-10-091,2291,2291,2031,20510,4001,205
2024-10-081,2131,2261,2011,2207,3001,220
2024-10-071,2351,2351,1951,22010,6001,220
2024-10-041,2041,2381,1911,2186,8001,218
2024-10-031,2161,2461,2001,2044,8001,204
2024-10-021,1851,2211,1821,2135,7001,213
2024-10-011,1761,2031,1681,2038,0001,203
2024-09-301,1601,1961,1521,1734,2001,173
2024-09-271,2121,2121,1821,1993,1001,199
2024-09-261,1761,2001,1721,1827,2001,182
2024-09-251,1901,1941,1711,1763,7001,176
2024-09-241,1781,1801,1511,18010,6001,180
2024-09-201,1731,1941,1711,1725,0001,172
2024-09-191,1751,1851,1621,1768,3001,176
2024-09-181,1941,1941,1591,1654,5001,165
2024-09-171,1901,1901,1561,1655,2001,165
2024-09-131,1661,1901,1421,1899,2001,189
2024-09-121,1611,1871,1611,1734,0001,173
2024-09-111,1801,1861,1321,16111,1001,161
2024-09-101,2001,2151,1801,1802,7001,180
2024-09-091,1651,1941,1541,1706,2001,170
2024-09-061,2001,2011,1741,18910,1001,189
2024-09-051,1611,2671,1601,20014,2001,200
2024-09-041,1521,2401,1521,17415,7001,174
2024-09-031,1971,2411,1881,22029,8001,220
2024-09-021,2271,2271,1401,18319,6001,183
2024-08-301,1081,2161,1081,16728,5001,167
2024-08-291,1301,1511,1131,13023,3001,130
2024-08-281,2761,2761,1841,19025,4001,190
2024-08-271,1141,2911,1011,25241,3001,252
2024-08-261,0981,1261,0881,10512,1001,105
2024-08-231,1021,1101,0881,0978,6001,097
2024-08-221,1251,1291,0941,11610,2001,116
2024-08-211,0891,1351,0891,1216,4001,121
2024-08-201,0841,0981,0611,08914,0001,089
2024-08-191,0811,1251,0811,08811,2001,088
2024-08-161,0981,1031,0651,07232,9001,072
2024-08-151,0531,1221,0531,1206,5001,120
2024-08-141,0651,1151,0641,0958,1001,095
2024-08-131,0411,0771,0331,0754,4001,075
2024-08-091,0511,0611,0051,0279,0001,027
2024-08-081,0181,0551,0101,0455,3001,045
2024-08-079671,0519671,01526,6001,015
2024-08-069441,07694496653,400966
2024-08-051,0701,10088292668,700926
2024-08-021,2751,2921,1531,16638,3001,166
2024-08-011,4461,4621,3281,36519,3001,365
2024-07-311,4411,4551,4361,4537,3001,453
2024-07-301,4331,4731,4291,4368,4001,436
2024-07-291,4221,4471,4111,4154,3001,415
2024-07-261,3821,4151,3811,4089,4001,408
2024-07-251,4361,4561,3801,38119,1001,381
2024-07-241,4351,4941,4311,45513,4001,455
2024-07-231,4631,4911,4201,45514,4001,455
2024-07-221,5221,5481,4421,46223,4001,462
2024-07-191,6101,6101,5221,52314,5001,523
2024-07-181,6291,6441,5681,61019,8001,610
2024-07-171,6331,6761,5901,63029,7001,630
2024-07-161,5511,6521,5291,62334,8001,623
2024-07-121,5311,6191,5311,61934,6001,619
2024-07-111,5551,5551,5131,5458,3001,545
2024-07-101,5781,5781,5151,5268,0001,526
2024-07-091,5111,5381,5111,5382,5001,538
2024-07-081,5551,5671,5091,51113,4001,511
2024-07-051,6101,6121,5431,57712,5001,577
2024-07-041,6911,6911,6211,63012,8001,630
2024-07-031,6991,6991,6501,6927,2001,692
2024-07-021,6771,6951,6221,67511,4001,675
2024-07-011,6301,6721,6001,65312,4001,653
2024-06-281,6221,6481,5991,60512,5001,605
2024-06-271,5821,6151,5491,61510,8001,615
2024-06-261,6481,6481,5881,60912,9001,609
2024-06-251,5641,6321,5641,61419,0001,614
2024-06-241,4621,5981,4621,53717,9001,537
2024-06-211,4401,4821,4401,4557,9001,455
2024-06-201,4501,4591,4321,4484,6001,448
2024-06-191,4401,4601,4361,4505,0001,450
2024-06-181,4781,4781,4281,4426,6001,442
2024-06-171,4421,4711,4241,4546,3001,454
2024-06-141,4011,4471,4011,4476,7001,447
2024-06-131,4151,4291,4051,4295,4001,429
2024-06-121,4501,4501,3901,39817,9001,398
2024-06-111,4451,4451,4061,4367,6001,436
2024-06-101,4101,4431,4101,4329,0001,432
2024-06-071,4431,4431,3771,41524,8001,415
2024-06-061,5091,5091,4251,44525,4001,445
2024-06-051,5061,5301,4951,5207,9001,520
2024-06-041,4861,5501,4831,5068,7001,506
2024-06-031,5341,5341,4811,50015,2001,500
2024-05-311,5261,5391,5051,5389,2001,538
2024-05-301,5371,5371,4551,49620,2001,496
2024-05-291,6371,6401,5111,51120,4001,511
2024-05-281,5201,6351,5191,63127,1001,631
2024-05-271,5001,5101,4781,50014,2001,500
2024-05-241,4831,5151,4801,51013,0001,510
2024-05-231,5211,5261,4831,50020,3001,500
2024-05-221,5511,5731,5101,52711,7001,527
2024-05-211,6451,6591,5001,58524,6001,585
2024-05-201,6491,6601,6121,6447,6001,644
2024-05-171,5801,6491,5671,62913,2001,629
2024-05-161,6761,6761,5621,60531,8001,605
2024-05-151,8401,8431,6851,68544,2001,685
2024-05-141,7251,8201,7221,82036,0001,820
2024-05-131,6231,7211,6231,70823,4001,708
2024-05-101,6701,7121,6271,65525,0001,655
2024-05-091,6781,7001,5911,63022,5001,630
2024-05-081,6321,6701,6101,66830,7001,668
2024-05-071,5501,6291,5501,62928,8001,629
2024-05-021,5131,5601,5131,54718,5001,547
2024-05-011,5821,5821,5261,5369,4001,536
2024-04-301,5991,6131,5591,57617,8001,576
2024-04-261,5801,5941,5221,56618,3001,566
2024-04-251,5731,6131,5391,57235,3001,572
2024-04-241,6231,6361,5781,60557,7001,605
2024-04-231,4601,6101,4601,58386,6001,583
2024-04-221,3911,4581,3881,45136,5001,451
2024-04-191,4761,4761,3951,40538,3001,405
2024-04-181,3981,4881,3821,47839,5001,478
2024-04-171,4501,4541,3771,40057,2001,400
2024-04-161,5011,5011,4211,43357,2001,433
2024-04-151,4211,5261,4181,50154,5001,501
2024-04-121,5711,5711,4641,481130,3001,481
2024-04-111,6201,6531,5691,59066,4001,590
2024-04-101,6201,6411,5731,62251,7001,622
2024-04-091,6031,6501,5501,63049,1001,630
2024-04-081,6591,6871,5851,60043,4001,600
2024-04-051,6361,6751,5851,631111,2001,631
2024-04-041,8491,8501,7161,71693,0001,716
2024-04-031,8471,9041,8021,82035,4001,820
2024-04-022,0372,0391,8421,88475,3001,884
2024-04-012,0582,1601,9842,011110,5002,011
2024-03-291,8992,0281,8831,99272,2001,992
2024-03-281,8201,9291,8201,92937,1001,929
2024-03-271,8901,9171,8001,81855,3001,818
2024-03-261,8571,9941,8401,88754,4001,887
2024-03-251,9321,9711,8501,88864,5001,888
2024-03-222,0372,0431,8831,919111,3001,919
2024-03-212,1352,1441,9741,997193,4001,997
2024-03-191,8201,9901,7941,915159,1001,915
2024-03-181,8011,8251,7601,78751,1001,787
2024-03-151,8611,9301,7951,80089,5001,800
2024-03-141,8621,8981,7931,87243,2001,872
2024-03-131,9601,9981,8331,86081,9001,860
2024-03-121,8502,0001,8501,930188,4001,930
2024-03-111,9151,9431,8081,832168,0001,832
2024-03-082,1852,2192,0012,005209,0002,005
2024-03-072,3702,4202,2002,200283,9002,200
2024-03-062,4002,4292,3412,370242,6002,370
2024-03-052,3642,5432,2762,440971,8002,440
2024-03-042,4942,5412,3062,356673,9002,356
2024-03-012,7342,9302,4452,4671,928,0002,467
2024-02-293,0153,1602,7112,7353,774,6002,735
2024-02-283,9904,0803,2903,2952,167,9003,295
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