3359 (株)cotta 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 375 | 380 | 355 | 369 | 60,300 | 369 |
| 2025-04-03 | 390 | 396 | 380 | 380 | 40,500 | 380 |
| 2025-04-02 | 407 | 407 | 396 | 403 | 11,900 | 403 |
| 2025-04-01 | 406 | 409 | 402 | 406 | 65,800 | 406 |
| 2025-03-31 | 411 | 411 | 404 | 406 | 17,000 | 406 |
| 2025-03-28 | 420 | 420 | 413 | 416 | 13,900 | 416 |
| 2025-03-27 | 420 | 420 | 415 | 420 | 16,700 | 420 |
| 2025-03-26 | 424 | 425 | 420 | 420 | 5,800 | 420 |
| 2025-03-25 | 421 | 424 | 418 | 420 | 11,800 | 420 |
| 2025-03-24 | 424 | 424 | 420 | 421 | 8,300 | 421 |
| 2025-03-21 | 425 | 427 | 420 | 421 | 22,900 | 421 |
| 2025-03-19 | 425 | 428 | 423 | 427 | 7,200 | 427 |
| 2025-03-18 | 424 | 428 | 422 | 426 | 5,900 | 426 |
| 2025-03-17 | 416 | 426 | 416 | 422 | 18,000 | 422 |
| 2025-03-14 | 422 | 423 | 410 | 415 | 27,000 | 415 |
| 2025-03-13 | 427 | 427 | 422 | 422 | 8,500 | 422 |
| 2025-03-12 | 425 | 429 | 416 | 420 | 33,100 | 420 |
| 2025-03-11 | 433 | 438 | 429 | 429 | 9,700 | 429 |
| 2025-03-10 | 442 | 442 | 433 | 434 | 8,300 | 434 |
| 2025-03-07 | 435 | 441 | 428 | 436 | 29,800 | 436 |
| 2025-03-06 | 441 | 441 | 434 | 437 | 8,200 | 437 |
| 2025-03-05 | 435 | 440 | 434 | 439 | 12,500 | 439 |
| 2025-03-04 | 439 | 441 | 431 | 436 | 15,900 | 436 |
| 2025-03-03 | 433 | 436 | 423 | 434 | 61,100 | 434 |
| 2025-02-28 | 438 | 441 | 431 | 435 | 14,300 | 435 |
| 2025-02-27 | 438 | 442 | 436 | 438 | 24,400 | 438 |
| 2025-02-26 | 459 | 459 | 433 | 437 | 56,900 | 437 |
| 2025-02-25 | 477 | 478 | 453 | 459 | 32,500 | 459 |
| 2025-02-21 | 487 | 490 | 480 | 480 | 8,700 | 480 |
| 2025-02-20 | 485 | 490 | 483 | 489 | 16,500 | 489 |
| 2025-02-19 | 486 | 489 | 477 | 489 | 18,600 | 489 |
| 2025-02-18 | 484 | 489 | 484 | 488 | 20,600 | 488 |
| 2025-02-17 | 482 | 494 | 476 | 485 | 70,700 | 485 |
| 2025-02-14 | 503 | 506 | 488 | 504 | 57,300 | 504 |
| 2025-02-13 | 500 | 511 | 494 | 503 | 55,500 | 503 |
| 2025-02-12 | 481 | 501 | 481 | 498 | 63,200 | 498 |
| 2025-02-10 | 493 | 495 | 481 | 481 | 33,200 | 481 |
| 2025-02-07 | 490 | 497 | 490 | 496 | 18,500 | 496 |
| 2025-02-06 | 488 | 489 | 484 | 486 | 5,900 | 486 |
| 2025-02-05 | 481 | 489 | 479 | 489 | 15,200 | 489 |
| 2025-02-04 | 489 | 489 | 482 | 483 | 20,100 | 483 |
| 2025-02-03 | 497 | 497 | 481 | 489 | 35,700 | 489 |
| 2025-01-31 | 489 | 498 | 487 | 498 | 37,400 | 498 |
| 2025-01-30 | 483 | 487 | 480 | 487 | 24,100 | 487 |
| 2025-01-29 | 485 | 486 | 481 | 486 | 19,000 | 486 |
| 2025-01-28 | 478 | 485 | 474 | 485 | 88,600 | 485 |
| 2025-01-27 | 463 | 482 | 461 | 481 | 74,000 | 481 |
| 2025-01-24 | 462 | 464 | 456 | 461 | 30,800 | 461 |
| 2025-01-23 | 464 | 465 | 461 | 465 | 14,500 | 465 |
| 2025-01-22 | 464 | 465 | 460 | 465 | 22,300 | 465 |
| 2025-01-21 | 465 | 465 | 457 | 464 | 26,200 | 464 |
| 2025-01-20 | 457 | 468 | 450 | 465 | 87,400 | 465 |
| 2025-01-17 | 434 | 449 | 434 | 449 | 113,800 | 449 |
| 2025-01-16 | 440 | 440 | 432 | 437 | 43,100 | 437 |
| 2025-01-15 | 430 | 440 | 430 | 440 | 19,000 | 440 |
| 2025-01-14 | 429 | 441 | 426 | 431 | 44,800 | 431 |
| 2025-01-10 | 423 | 431 | 423 | 427 | 16,800 | 427 |
| 2025-01-09 | 425 | 428 | 418 | 425 | 37,100 | 425 |
| 2025-01-08 | 430 | 433 | 425 | 425 | 23,000 | 425 |
| 2025-01-07 | 433 | 436 | 429 | 430 | 19,700 | 430 |
| 2025-01-06 | 433 | 437 | 431 | 435 | 19,200 | 435 |
分割・併合履歴 ： [2018-09-26]1株→3株 [2013-03-27]1株→200株 [2005-09-27]1株→3株