1743 コーアツ工業(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
2024-05-231,3511,3571,3371,3571,5001,357
2024-05-221,3731,3761,3491,3761,5001,376
2024-05-211,3501,3601,3501,3601,6001,360
2024-05-201,3201,3351,3201,3353001,335
2024-05-171,2951,3201,2951,3202,2001,320
2024-05-161,3351,3351,3071,3072,8001,307
2024-05-151,3311,3311,3301,3302001,330
2024-05-141,4101,4101,3021,3274,5001,327
2024-05-131,3571,4101,3461,4104,5001,410
2024-05-101,3531,3741,3441,3571,4001,357
2024-05-091,3351,3661,3351,3539001,353
2024-05-081,3531,3711,3531,3573001,357
2024-05-071,3801,4071,3231,3533,7001,353
2024-05-021,3711,3711,3411,3603001,360
2024-05-011,3461,3751,3461,3736001,373
2024-04-301,3431,3461,3431,3462001,346
2024-04-261,3631,3651,3581,3656001,365
2024-04-251,3631,3631,3621,3627001,362
2024-04-241,3341,3651,3341,3523,0001,352
2024-04-231,3401,3451,3341,3344001,334
2024-04-221,3081,3601,3081,3302,9001,330
2024-04-191,3101,3111,2711,2918001,291
2024-04-181,3211,3211,2941,3151,9001,315
2024-04-171,3381,3381,3221,3229001,322
2024-04-161,3301,3381,3131,3382,6001,338
2024-04-151,3081,3361,3001,3364,6001,336
2024-04-121,2721,2901,2621,2905,3001,290
2024-04-111,2721,2801,2721,2721,3001,272
2024-04-101,2771,2851,2771,2851,4001,285
2024-04-09---1,270-1,270
2024-04-081,2761,2761,2701,2703001,270
2024-04-051,2701,2761,2411,2761,7001,276
2024-04-041,2721,2751,2701,2703,4001,270
2024-04-031,2611,2721,2611,2721,4001,272
2024-04-021,2741,2761,2601,2603,0001,260
2024-04-011,2811,2811,2601,2602,5001,260
2024-03-291,2681,2741,2681,2739001,273
2024-03-281,2671,2731,2651,2661,2001,266
2024-03-271,2781,2781,2751,2753001,275
2024-03-261,2791,2791,2681,2693001,269
2024-03-251,2761,2791,2611,2791,3001,279
2024-03-221,2571,2701,2571,2658001,265
2024-03-211,2671,2671,2551,2621,7001,262
2024-03-191,2551,2621,2481,2598001,259
2024-03-181,2531,2661,2531,2559001,255
2024-03-151,2681,2681,2501,2536001,253
2024-03-141,2601,2711,2491,2688001,268
2024-03-13---1,257-1,257
2024-03-121,2571,2711,2571,2571,5001,257
2024-03-111,2661,2701,2601,2701,4001,270
2024-03-081,2731,2751,2701,2751,4001,275
2024-03-071,2611,2741,2601,2743,3001,274
2024-03-061,2501,2641,2321,2613,2001,261
2024-03-051,2351,2491,2351,2411,2001,241
2024-03-041,2561,2571,2351,2352,7001,235
2024-03-011,2611,2621,2551,2558001,255
2024-02-291,2801,2801,2581,2605,6001,260
2024-02-281,2801,2801,2611,2743,2001,274
2024-02-271,2811,2811,2621,2764,7001,276
2024-02-261,2771,3051,2751,27510,9001,275
2024-02-221,2581,2691,2451,2471,8001,247
2024-02-211,2411,2571,2411,2573001,257
2024-02-201,2621,2621,2451,2571,0001,257
2024-02-191,2551,2601,2391,2593,6001,259
2024-02-161,2531,2581,2351,2554,0001,255
2024-02-151,2621,2761,2161,2402,5001,240
2024-02-141,2521,2651,2501,2651,3001,265
2024-02-131,2701,2731,2341,2705,9001,270
2024-02-091,2671,2691,2611,2697001,269
2024-02-081,2611,2741,2591,2612,2001,261
2024-02-071,2701,2701,2611,2611,4001,261
2024-02-061,2751,2751,2611,2616001,261
2024-02-051,2781,2781,2641,2735001,273
2024-02-021,2761,2761,2641,2644001,264
2024-02-011,2781,2781,2631,2732,3001,273
2024-01-311,2751,2751,2711,2748001,274
2024-01-301,2661,2741,2501,2501,1001,250
2024-01-291,2711,2821,2711,2737001,273
2024-01-261,2791,2801,2771,2771,8001,277
2024-01-251,2731,2771,2701,2773,5001,277
2024-01-241,2611,2781,2581,2708,4001,270
2024-01-231,2601,2611,2591,2612,8001,261
2024-01-221,2421,2471,2301,2471,6001,247
2024-01-191,2301,2541,2301,2366001,236
2024-01-181,2601,2601,2341,2362,8001,236
2024-01-171,2761,2801,2151,2653,4001,265
2024-01-161,2861,2901,2631,2685,3001,268
2024-01-151,2601,2951,2601,2884,7001,288
2024-01-121,2371,2441,2301,2432,4001,243
2024-01-111,2241,2381,2231,2381,6001,238
2024-01-101,2191,2271,2111,2242,5001,224
2024-01-091,2041,2071,1991,2073,1001,207
2024-01-051,1781,2011,1781,1955,0001,195
2024-01-041,1701,2031,1701,1771,9001,177

分割・併合履歴 : [2022-09-29]1株→3株 [2017-03-29]1株→0.1株