2157 (株)コシダカホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,031 | 1,034 | 1,021 | 1,022 | 194,800 | 1,022 |
| 2025-05-12 | 1,030 | 1,032 | 1,021 | 1,030 | 149,000 | 1,030 |
| 2025-05-09 | 1,015 | 1,033 | 1,011 | 1,026 | 159,000 | 1,026 |
| 2025-05-08 | 1,015 | 1,019 | 1,000 | 1,017 | 139,300 | 1,017 |
| 2025-05-07 | 1,000 | 1,017 | 997 | 1,012 | 179,100 | 1,012 |
| 2025-05-02 | 1,001 | 1,007 | 994 | 1,000 | 151,100 | 1,000 |
| 2025-05-01 | 1,005 | 1,018 | 1,002 | 1,007 | 156,500 | 1,007 |
| 2025-04-30 | 1,015 | 1,020 | 1,001 | 1,013 | 333,000 | 1,013 |
| 2025-04-28 | 1,001 | 1,008 | 994 | 1,008 | 905,600 | 1,008 |
| 2025-04-25 | 1,013 | 1,019 | 998 | 1,001 | 206,900 | 1,001 |
| 2025-04-24 | 1,030 | 1,036 | 1,023 | 1,023 | 190,100 | 1,023 |
| 2025-04-23 | 1,030 | 1,045 | 1,023 | 1,028 | 275,000 | 1,028 |
| 2025-04-22 | 1,025 | 1,031 | 1,017 | 1,023 | 152,900 | 1,023 |
| 2025-04-21 | 1,010 | 1,025 | 1,010 | 1,025 | 176,800 | 1,025 |
| 2025-04-18 | 994 | 1,023 | 991 | 1,013 | 286,600 | 1,013 |
| 2025-04-17 | 1,000 | 1,011 | 987 | 987 | 282,900 | 987 |
| 2025-04-16 | 1,003 | 1,007 | 991 | 1,004 | 209,500 | 1,004 |
| 2025-04-15 | 1,012 | 1,016 | 993 | 993 | 335,600 | 993 |
| 2025-04-14 | 994 | 1,022 | 993 | 1,011 | 414,500 | 1,011 |
| 2025-04-11 | 962 | 1,002 | 959 | 997 | 727,600 | 997 |
| 2025-04-10 | 1,012 | 1,038 | 921 | 961 | 1,793,100 | 961 |
| 2025-04-09 | 984 | 992 | 967 | 977 | 408,800 | 977 |
| 2025-04-08 | 980 | 1,005 | 977 | 1,004 | 411,200 | 1,004 |
| 2025-04-07 | 941 | 971 | 929 | 950 | 720,200 | 950 |
| 2025-04-04 | 1,005 | 1,016 | 985 | 1,004 | 577,900 | 1,004 |
| 2025-04-03 | 1,025 | 1,034 | 1,016 | 1,026 | 382,400 | 1,026 |
| 2025-04-02 | 1,063 | 1,067 | 1,040 | 1,055 | 342,700 | 1,055 |
| 2025-04-01 | 1,066 | 1,070 | 1,046 | 1,046 | 391,400 | 1,046 |
| 2025-03-31 | 1,079 | 1,079 | 1,045 | 1,055 | 467,600 | 1,055 |
| 2025-03-28 | 1,085 | 1,094 | 1,080 | 1,090 | 203,400 | 1,090 |
| 2025-03-27 | 1,074 | 1,087 | 1,074 | 1,087 | 300,400 | 1,087 |
| 2025-03-26 | 1,065 | 1,082 | 1,061 | 1,074 | 300,600 | 1,074 |
| 2025-03-25 | 1,085 | 1,090 | 1,055 | 1,057 | 259,300 | 1,057 |
| 2025-03-24 | 1,069 | 1,082 | 1,061 | 1,080 | 274,400 | 1,080 |
| 2025-03-21 | 1,057 | 1,077 | 1,057 | 1,072 | 305,000 | 1,072 |
| 2025-03-19 | 1,049 | 1,065 | 1,047 | 1,060 | 379,700 | 1,060 |
| 2025-03-18 | 1,031 | 1,056 | 1,026 | 1,049 | 344,400 | 1,049 |
| 2025-03-17 | 1,018 | 1,030 | 1,012 | 1,024 | 433,400 | 1,024 |
| 2025-03-14 | 1,006 | 1,029 | 1,006 | 1,024 | 395,600 | 1,024 |
| 2025-03-13 | 1,010 | 1,021 | 1,003 | 1,014 | 560,600 | 1,014 |
| 2025-03-12 | 1,014 | 1,024 | 1,004 | 1,020 | 698,200 | 1,020 |
| 2025-03-11 | 1,030 | 1,039 | 1,024 | 1,036 | 470,400 | 1,036 |
| 2025-03-10 | 1,030 | 1,038 | 1,023 | 1,036 | 369,300 | 1,036 |
| 2025-03-07 | 1,027 | 1,036 | 1,009 | 1,034 | 446,300 | 1,034 |
| 2025-03-06 | 1,035 | 1,046 | 1,028 | 1,046 | 435,200 | 1,046 |
| 2025-03-05 | 1,060 | 1,061 | 1,033 | 1,033 | 346,200 | 1,033 |
| 2025-03-04 | 1,052 | 1,059 | 1,038 | 1,052 | 198,100 | 1,052 |
| 2025-03-03 | 1,045 | 1,059 | 1,041 | 1,057 | 240,000 | 1,057 |
| 2025-02-28 | 1,038 | 1,046 | 1,031 | 1,038 | 230,200 | 1,038 |
| 2025-02-27 | 1,031 | 1,043 | 1,027 | 1,037 | 294,200 | 1,037 |
| 2025-02-26 | 1,047 | 1,056 | 1,038 | 1,055 | 331,300 | 1,055 |
| 2025-02-25 | 1,055 | 1,068 | 1,047 | 1,047 | 273,000 | 1,047 |
| 2025-02-21 | 1,073 | 1,083 | 1,064 | 1,064 | 223,500 | 1,064 |
| 2025-02-20 | 1,080 | 1,084 | 1,072 | 1,083 | 249,000 | 1,083 |
| 2025-02-19 | 1,071 | 1,087 | 1,062 | 1,086 | 357,800 | 1,086 |
| 2025-02-18 | 1,111 | 1,111 | 1,068 | 1,074 | 562,100 | 1,074 |
| 2025-02-17 | 1,117 | 1,166 | 1,109 | 1,124 | 776,600 | 1,124 |
| 2025-02-14 | 1,110 | 1,114 | 1,106 | 1,106 | 215,700 | 1,106 |
| 2025-02-13 | 1,102 | 1,112 | 1,087 | 1,111 | 262,200 | 1,111 |
| 2025-02-12 | 1,124 | 1,125 | 1,101 | 1,103 | 354,900 | 1,103 |
| 2025-02-10 | 1,112 | 1,125 | 1,105 | 1,125 | 221,800 | 1,125 |
| 2025-02-07 | 1,110 | 1,122 | 1,104 | 1,112 | 283,400 | 1,112 |
| 2025-02-06 | 1,080 | 1,098 | 1,079 | 1,095 | 249,100 | 1,095 |
| 2025-02-05 | 1,075 | 1,087 | 1,069 | 1,070 | 223,100 | 1,070 |
| 2025-02-04 | 1,095 | 1,104 | 1,070 | 1,070 | 318,000 | 1,070 |
| 2025-02-03 | 1,060 | 1,104 | 1,050 | 1,073 | 422,100 | 1,073 |
| 2025-01-31 | 1,075 | 1,078 | 1,057 | 1,067 | 356,900 | 1,067 |
| 2025-01-30 | 1,037 | 1,070 | 1,026 | 1,069 | 480,900 | 1,069 |
| 2025-01-29 | 1,040 | 1,053 | 1,036 | 1,041 | 284,200 | 1,041 |
| 2025-01-28 | 1,040 | 1,048 | 1,038 | 1,043 | 390,000 | 1,043 |
| 2025-01-27 | 1,050 | 1,054 | 1,030 | 1,038 | 505,500 | 1,038 |
| 2025-01-24 | 1,051 | 1,065 | 1,048 | 1,048 | 369,000 | 1,048 |
| 2025-01-23 | 1,034 | 1,050 | 1,032 | 1,048 | 355,600 | 1,048 |
| 2025-01-22 | 1,042 | 1,046 | 1,033 | 1,042 | 437,000 | 1,042 |
| 2025-01-21 | 1,051 | 1,055 | 1,035 | 1,047 | 362,200 | 1,047 |
| 2025-01-20 | 1,045 | 1,051 | 1,037 | 1,044 | 368,900 | 1,044 |
| 2025-01-17 | 1,056 | 1,063 | 1,034 | 1,050 | 257,700 | 1,050 |
| 2025-01-16 | 1,050 | 1,073 | 1,046 | 1,066 | 409,400 | 1,066 |
| 2025-01-15 | 1,053 | 1,064 | 1,041 | 1,059 | 407,500 | 1,059 |
| 2025-01-14 | 1,091 | 1,102 | 1,042 | 1,051 | 705,800 | 1,051 |
| 2025-01-10 | 1,060 | 1,104 | 1,030 | 1,088 | 1,218,800 | 1,088 |
| 2025-01-09 | 1,061 | 1,078 | 1,055 | 1,061 | 289,100 | 1,061 |
| 2025-01-08 | 1,111 | 1,112 | 1,071 | 1,071 | 406,500 | 1,071 |
| 2025-01-07 | 1,100 | 1,123 | 1,099 | 1,119 | 326,600 | 1,119 |
| 2025-01-06 | 1,134 | 1,137 | 1,097 | 1,097 | 358,800 | 1,097 |
分割・併合履歴 ： [2020-02-27]1株→2.109株 [2018-05-29]1株→4株 [2014-08-27]1株→2株 [2011-08-29]1株→400株