3359 (株)cotta 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 487 | 487 | 480 | 487 | 5,400 | 487 |
| 2024-04-25 | 485 | 488 | 485 | 487 | 1,900 | 487 |
| 2024-04-24 | 485 | 488 | 485 | 485 | 1,700 | 485 |
| 2024-04-23 | 485 | 493 | 483 | 485 | 5,400 | 485 |
| 2024-04-22 | 473 | 482 | 473 | 479 | 13,700 | 479 |
| 2024-04-19 | 489 | 489 | 471 | 473 | 19,500 | 473 |
| 2024-04-18 | 486 | 490 | 485 | 487 | 8,100 | 487 |
| 2024-04-17 | 487 | 487 | 476 | 485 | 20,400 | 485 |
| 2024-04-16 | 495 | 496 | 486 | 490 | 12,700 | 490 |
| 2024-04-15 | 496 | 500 | 490 | 493 | 11,100 | 493 |
| 2024-04-12 | 497 | 500 | 496 | 496 | 4,700 | 496 |
| 2024-04-11 | 501 | 503 | 495 | 495 | 16,400 | 495 |
| 2024-04-10 | 498 | 505 | 497 | 503 | 21,100 | 503 |
| 2024-04-09 | 497 | 500 | 495 | 495 | 4,900 | 495 |
| 2024-04-08 | 496 | 505 | 493 | 494 | 33,700 | 494 |
| 2024-04-05 | 497 | 502 | 495 | 495 | 22,800 | 495 |
| 2024-04-04 | 496 | 504 | 495 | 497 | 21,700 | 497 |
| 2024-04-03 | 489 | 498 | 488 | 497 | 23,300 | 497 |
| 2024-04-02 | 497 | 497 | 487 | 491 | 11,900 | 491 |
| 2024-04-01 | 498 | 499 | 487 | 489 | 19,600 | 489 |
| 2024-03-29 | 490 | 497 | 490 | 494 | 16,400 | 494 |
| 2024-03-28 | 498 | 503 | 487 | 488 | 114,900 | 488 |
| 2024-03-27 | 500 | 500 | 491 | 494 | 127,300 | 494 |
| 2024-03-26 | 500 | 500 | 495 | 496 | 81,200 | 496 |
| 2024-03-25 | 496 | 501 | 495 | 497 | 8,700 | 497 |
| 2024-03-22 | 498 | 501 | 492 | 496 | 15,500 | 496 |
| 2024-03-21 | 508 | 508 | 497 | 498 | 16,600 | 498 |
| 2024-03-19 | 502 | 503 | 497 | 500 | 9,300 | 500 |
| 2024-03-18 | 509 | 510 | 496 | 499 | 31,700 | 499 |
| 2024-03-15 | 500 | 508 | 496 | 501 | 20,300 | 501 |
| 2024-03-14 | 491 | 500 | 491 | 500 | 38,700 | 500 |
| 2024-03-13 | 494 | 498 | 490 | 492 | 7,500 | 492 |
| 2024-03-12 | 490 | 491 | 484 | 491 | 7,900 | 491 |
| 2024-03-11 | 495 | 495 | 482 | 485 | 21,500 | 485 |
| 2024-03-08 | 498 | 498 | 493 | 496 | 5,600 | 496 |
| 2024-03-07 | 503 | 505 | 494 | 501 | 14,300 | 501 |
| 2024-03-06 | 504 | 506 | 498 | 501 | 16,200 | 501 |
| 2024-03-05 | 503 | 505 | 498 | 504 | 13,900 | 504 |
| 2024-03-04 | 509 | 510 | 497 | 499 | 33,900 | 499 |
| 2024-03-01 | 505 | 511 | 503 | 507 | 18,100 | 507 |
| 2024-02-29 | 508 | 511 | 505 | 507 | 8,900 | 507 |
| 2024-02-28 | 511 | 519 | 511 | 512 | 9,100 | 512 |
| 2024-02-27 | 521 | 527 | 510 | 511 | 16,700 | 511 |
| 2024-02-26 | 501 | 517 | 501 | 517 | 31,500 | 517 |
| 2024-02-22 | 498 | 507 | 498 | 501 | 22,100 | 501 |
| 2024-02-21 | 510 | 510 | 493 | 494 | 49,500 | 494 |
| 2024-02-20 | 504 | 516 | 504 | 512 | 21,500 | 512 |
| 2024-02-19 | 504 | 515 | 500 | 506 | 47,600 | 506 |
| 2024-02-16 | 516 | 516 | 492 | 504 | 76,700 | 504 |
| 2024-02-15 | 481 | 520 | 480 | 507 | 106,500 | 507 |
| 2024-02-14 | 550 | 556 | 529 | 537 | 87,000 | 537 |
| 2024-02-13 | 565 | 568 | 555 | 555 | 27,600 | 555 |
| 2024-02-09 | 560 | 580 | 560 | 565 | 65,700 | 565 |
| 2024-02-08 | 565 | 565 | 548 | 556 | 29,200 | 556 |
| 2024-02-07 | 556 | 567 | 556 | 564 | 17,400 | 564 |
| 2024-02-06 | 552 | 560 | 548 | 559 | 23,000 | 559 |
| 2024-02-05 | 551 | 559 | 549 | 553 | 12,600 | 553 |
| 2024-02-02 | 548 | 556 | 548 | 551 | 15,900 | 551 |
| 2024-02-01 | 555 | 558 | 543 | 548 | 29,200 | 548 |
| 2024-01-31 | 554 | 561 | 552 | 560 | 10,300 | 560 |
| 2024-01-30 | 552 | 562 | 552 | 560 | 16,500 | 560 |
| 2024-01-29 | 560 | 562 | 551 | 551 | 17,700 | 551 |
| 2024-01-26 | 552 | 556 | 546 | 555 | 33,100 | 555 |
| 2024-01-25 | 546 | 563 | 546 | 558 | 38,500 | 558 |
| 2024-01-24 | 563 | 567 | 545 | 546 | 32,200 | 546 |
| 2024-01-23 | 575 | 575 | 564 | 567 | 37,800 | 567 |
| 2024-01-22 | 576 | 578 | 563 | 571 | 56,900 | 571 |
| 2024-01-19 | 570 | 579 | 566 | 575 | 60,900 | 575 |
| 2024-01-18 | 551 | 566 | 551 | 562 | 29,400 | 562 |
| 2024-01-17 | 554 | 569 | 554 | 557 | 91,600 | 557 |
| 2024-01-16 | 540 | 555 | 530 | 551 | 70,000 | 551 |
| 2024-01-15 | 546 | 547 | 536 | 539 | 26,800 | 539 |
| 2024-01-12 | 527 | 547 | 526 | 544 | 54,300 | 544 |
| 2024-01-11 | 522 | 527 | 516 | 524 | 38,700 | 524 |
| 2024-01-10 | 530 | 533 | 514 | 520 | 50,100 | 520 |
| 2024-01-09 | 544 | 550 | 527 | 530 | 53,000 | 530 |
| 2024-01-05 | 540 | 544 | 538 | 542 | 21,600 | 542 |
| 2024-01-04 | 540 | 548 | 535 | 540 | 28,100 | 540 |
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
