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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 406 | 412 | 404 | 409 | 15,600 | 409 |
| 2024-12-05 | 420 | 425 | 405 | 405 | 46,200 | 405 |
| 2024-12-04 | 420 | 428 | 413 | 416 | 45,400 | 416 |
| 2024-12-03 | 413 | 420 | 409 | 420 | 126,800 | 420 |
| 2024-12-02 | 406 | 414 | 403 | 410 | 45,700 | 410 |
| 2024-11-29 | 408 | 412 | 402 | 407 | 26,100 | 407 |
| 2024-11-28 | 402 | 409 | 400 | 408 | 21,600 | 408 |
| 2024-11-27 | 400 | 403 | 397 | 403 | 13,700 | 403 |
| 2024-11-26 | 406 | 406 | 398 | 401 | 58,900 | 401 |
| 2024-11-25 | 401 | 406 | 398 | 406 | 30,400 | 406 |
| 2024-11-22 | 415 | 415 | 400 | 400 | 58,700 | 400 |
| 2024-11-21 | 411 | 414 | 398 | 404 | 60,900 | 404 |
| 2024-11-20 | 404 | 416 | 401 | 407 | 93,100 | 407 |
| 2024-11-19 | 410 | 452 | 399 | 409 | 401,400 | 409 |
| 2024-11-18 | 390 | 408 | 379 | 397 | 223,500 | 397 |
| 2024-11-15 | 360 | 382 | 356 | 382 | 134,200 | 382 |
| 2024-11-14 | 342 | 348 | 342 | 345 | 14,400 | 345 |
| 2024-11-13 | 341 | 343 | 340 | 342 | 11,100 | 342 |
| 2024-11-12 | 343 | 353 | 340 | 341 | 30,900 | 341 |
| 2024-11-11 | 347 | 347 | 341 | 341 | 24,800 | 341 |
| 2024-11-08 | 346 | 348 | 345 | 346 | 14,000 | 346 |
| 2024-11-07 | 345 | 347 | 341 | 346 | 12,400 | 346 |
| 2024-11-06 | 350 | 351 | 344 | 345 | 21,900 | 345 |
| 2024-11-05 | 353 | 358 | 347 | 350 | 11,800 | 350 |
| 2024-11-01 | 355 | 355 | 350 | 353 | 5,200 | 353 |
| 2024-10-31 | 353 | 358 | 346 | 354 | 6,900 | 354 |
| 2024-10-30 | 354 | 358 | 345 | 353 | 18,000 | 353 |
| 2024-10-29 | 353 | 356 | 351 | 356 | 6,300 | 356 |
| 2024-10-28 | 342 | 352 | 342 | 352 | 8,200 | 352 |
| 2024-10-25 | 347 | 348 | 336 | 344 | 18,300 | 344 |
| 2024-10-24 | 350 | 351 | 345 | 346 | 12,500 | 346 |
| 2024-10-23 | 352 | 356 | 347 | 351 | 15,200 | 351 |
| 2024-10-22 | 354 | 356 | 350 | 352 | 10,200 | 352 |
| 2024-10-21 | 355 | 359 | 355 | 356 | 4,700 | 356 |
| 2024-10-18 | 359 | 359 | 353 | 358 | 11,300 | 358 |
| 2024-10-17 | 357 | 358 | 352 | 357 | 12,400 | 357 |
| 2024-10-16 | 361 | 362 | 357 | 357 | 10,700 | 357 |
| 2024-10-15 | 365 | 366 | 360 | 363 | 12,500 | 363 |
| 2024-10-11 | 367 | 367 | 364 | 365 | 6,000 | 365 |
| 2024-10-10 | 364 | 367 | 363 | 366 | 10,600 | 366 |
| 2024-10-09 | 367 | 375 | 363 | 366 | 9,400 | 366 |
| 2024-10-08 | 377 | 378 | 367 | 367 | 9,900 | 367 |
| 2024-10-07 | 378 | 378 | 372 | 377 | 9,700 | 377 |
| 2024-10-04 | 376 | 378 | 373 | 377 | 5,700 | 377 |
| 2024-10-03 | 367 | 375 | 364 | 375 | 6,400 | 375 |
| 2024-10-02 | 371 | 378 | 365 | 365 | 7,600 | 365 |
| 2024-10-01 | 362 | 374 | 362 | 373 | 15,700 | 373 |
| 2024-09-30 | 362 | 366 | 356 | 362 | 14,100 | 362 |
| 2024-09-27 | 367 | 369 | 361 | 366 | 59,800 | 366 |
| 2024-09-26 | 388 | 388 | 373 | 373 | 167,300 | 373 |
| 2024-09-25 | 390 | 391 | 383 | 385 | 25,000 | 385 |
| 2024-09-24 | 388 | 390 | 387 | 390 | 17,400 | 390 |
| 2024-09-20 | 389 | 391 | 385 | 388 | 77,700 | 388 |
| 2024-09-19 | 383 | 388 | 383 | 388 | 11,400 | 388 |
| 2024-09-18 | 379 | 383 | 379 | 382 | 5,200 | 382 |
| 2024-09-17 | 383 | 383 | 378 | 379 | 43,600 | 379 |
| 2024-09-13 | 375 | 380 | 375 | 380 | 11,000 | 380 |
| 2024-09-12 | 384 | 384 | 377 | 380 | 8,500 | 380 |
| 2024-09-11 | 385 | 385 | 376 | 376 | 11,300 | 376 |
| 2024-09-10 | 380 | 386 | 378 | 384 | 16,600 | 384 |
| 2024-09-09 | 375 | 380 | 375 | 380 | 18,300 | 380 |
| 2024-09-06 | 384 | 384 | 371 | 378 | 18,100 | 378 |
| 2024-09-05 | 370 | 380 | 370 | 380 | 10,600 | 380 |
| 2024-09-04 | 372 | 385 | 367 | 368 | 25,600 | 368 |
| 2024-09-03 | 378 | 385 | 377 | 380 | 12,700 | 380 |
| 2024-09-02 | 374 | 377 | 372 | 377 | 11,200 | 377 |
| 2024-08-30 | 374 | 374 | 370 | 371 | 9,200 | 371 |
| 2024-08-29 | 369 | 374 | 366 | 373 | 20,900 | 373 |
| 2024-08-28 | 370 | 370 | 368 | 370 | 7,800 | 370 |
| 2024-08-27 | 372 | 373 | 367 | 369 | 5,400 | 369 |
| 2024-08-26 | 364 | 378 | 363 | 372 | 16,400 | 372 |
| 2024-08-23 | 370 | 370 | 360 | 364 | 11,700 | 364 |
| 2024-08-22 | 367 | 374 | 363 | 369 | 11,700 | 369 |
| 2024-08-21 | 364 | 367 | 362 | 367 | 6,100 | 367 |
| 2024-08-20 | 365 | 368 | 361 | 364 | 14,800 | 364 |
| 2024-08-19 | 361 | 369 | 361 | 365 | 12,500 | 365 |
| 2024-08-16 | 363 | 365 | 357 | 362 | 24,500 | 362 |
| 2024-08-15 | 361 | 364 | 356 | 356 | 18,600 | 356 |
| 2024-08-14 | 373 | 376 | 358 | 362 | 84,000 | 362 |
| 2024-08-13 | 358 | 379 | 350 | 375 | 68,800 | 375 |
| 2024-08-09 | 373 | 373 | 349 | 358 | 22,600 | 358 |
| 2024-08-08 | 344 | 359 | 342 | 353 | 26,100 | 353 |
| 2024-08-07 | 349 | 368 | 340 | 343 | 111,400 | 343 |
| 2024-08-06 | 348 | 368 | 338 | 345 | 83,200 | 345 |
| 2024-08-05 | 370 | 391 | 325 | 332 | 151,100 | 332 |
| 2024-08-02 | 421 | 421 | 404 | 405 | 27,800 | 405 |
| 2024-08-01 | 429 | 430 | 424 | 425 | 12,000 | 425 |
| 2024-07-31 | 431 | 432 | 428 | 431 | 4,800 | 431 |
| 2024-07-30 | 430 | 431 | 428 | 431 | 3,700 | 431 |
| 2024-07-29 | 432 | 433 | 428 | 431 | 11,600 | 431 |
| 2024-07-26 | 428 | 434 | 425 | 432 | 14,400 | 432 |
| 2024-07-25 | 431 | 433 | 428 | 432 | 17,300 | 432 |
| 2024-07-24 | 434 | 434 | 430 | 432 | 2,400 | 432 |
| 2024-07-23 | 433 | 435 | 430 | 432 | 5,200 | 432 |
| 2024-07-22 | 436 | 436 | 430 | 435 | 7,500 | 435 |
| 2024-07-19 | 433 | 436 | 432 | 436 | 4,400 | 436 |
| 2024-07-18 | 435 | 437 | 431 | 433 | 12,400 | 433 |
| 2024-07-17 | 435 | 438 | 432 | 438 | 6,400 | 438 |
| 2024-07-16 | 434 | 436 | 432 | 435 | 5,700 | 435 |
| 2024-07-12 | 434 | 436 | 431 | 434 | 7,400 | 434 |
| 2024-07-11 | 432 | 434 | 430 | 434 | 6,500 | 434 |
| 2024-07-10 | 430 | 432 | 429 | 432 | 7,500 | 432 |
| 2024-07-09 | 421 | 432 | 418 | 431 | 28,000 | 431 |
| 2024-07-08 | 434 | 435 | 420 | 420 | 37,900 | 420 |
| 2024-07-05 | 433 | 436 | 429 | 432 | 17,400 | 432 |
| 2024-07-04 | 426 | 448 | 423 | 436 | 54,600 | 436 |
| 2024-07-03 | 429 | 429 | 425 | 426 | 5,500 | 426 |
| 2024-07-02 | 427 | 428 | 425 | 428 | 4,100 | 428 |
| 2024-07-01 | 427 | 429 | 424 | 425 | 15,000 | 425 |
| 2024-06-28 | 424 | 428 | 424 | 426 | 9,000 | 426 |
| 2024-06-27 | 421 | 426 | 421 | 425 | 10,800 | 425 |
| 2024-06-26 | 425 | 425 | 422 | 422 | 5,800 | 422 |
| 2024-06-25 | 423 | 428 | 421 | 425 | 10,000 | 425 |
| 2024-06-24 | 425 | 428 | 420 | 423 | 17,500 | 423 |
| 2024-06-21 | 420 | 432 | 420 | 426 | 14,900 | 426 |
| 2024-06-20 | 423 | 423 | 421 | 422 | 2,800 | 422 |
| 2024-06-19 | 425 | 426 | 421 | 423 | 12,500 | 423 |
| 2024-06-18 | 422 | 426 | 420 | 425 | 12,500 | 425 |
| 2024-06-17 | 420 | 423 | 418 | 422 | 15,000 | 422 |
| 2024-06-14 | 420 | 421 | 418 | 420 | 5,300 | 420 |
| 2024-06-13 | 418 | 421 | 418 | 419 | 2,800 | 419 |
| 2024-06-12 | 418 | 422 | 416 | 418 | 31,500 | 418 |
| 2024-06-11 | 419 | 420 | 417 | 420 | 6,000 | 420 |
| 2024-06-10 | 419 | 422 | 417 | 419 | 6,900 | 419 |
| 2024-06-07 | 419 | 420 | 416 | 418 | 15,000 | 418 |
| 2024-06-06 | 422 | 423 | 415 | 415 | 29,700 | 415 |
| 2024-06-05 | 418 | 420 | 414 | 419 | 12,800 | 419 |
| 2024-06-04 | 414 | 422 | 412 | 419 | 13,900 | 419 |
| 2024-06-03 | 419 | 421 | 412 | 420 | 12,500 | 420 |
| 2024-05-31 | 410 | 416 | 409 | 416 | 15,200 | 416 |
| 2024-05-30 | 412 | 412 | 406 | 409 | 10,900 | 409 |
| 2024-05-29 | 414 | 415 | 408 | 412 | 28,100 | 412 |
| 2024-05-28 | 412 | 417 | 411 | 414 | 13,200 | 414 |
| 2024-05-27 | 416 | 416 | 410 | 412 | 9,300 | 412 |
| 2024-05-24 | 410 | 415 | 410 | 410 | 24,600 | 410 |
| 2024-05-23 | 417 | 417 | 405 | 414 | 17,400 | 414 |
| 2024-05-22 | 412 | 413 | 405 | 413 | 27,800 | 413 |
| 2024-05-21 | 417 | 420 | 400 | 411 | 144,500 | 411 |
| 2024-05-20 | 444 | 453 | 413 | 416 | 418,800 | 416 |
| 2024-05-17 | 428 | 440 | 425 | 438 | 36,200 | 438 |
| 2024-05-16 | 445 | 454 | 417 | 428 | 115,900 | 428 |
| 2024-05-15 | 491 | 491 | 461 | 462 | 67,300 | 462 |
| 2024-05-14 | 489 | 489 | 480 | 489 | 13,100 | 489 |
| 2024-05-13 | 481 | 488 | 481 | 488 | 10,700 | 488 |
| 2024-05-10 | 488 | 488 | 480 | 482 | 8,300 | 482 |
| 2024-05-09 | 490 | 491 | 486 | 486 | 12,000 | 486 |
| 2024-05-08 | 487 | 491 | 486 | 486 | 9,600 | 486 |
| 2024-05-07 | 489 | 489 | 486 | 487 | 2,300 | 487 |
| 2024-05-02 | 489 | 489 | 487 | 488 | 1,300 | 488 |
| 2024-05-01 | 489 | 489 | 485 | 487 | 2,400 | 487 |
| 2024-04-30 | 486 | 489 | 484 | 484 | 7,300 | 484 |
| 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
