4176 (株)ココナラ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 330 | 337 | 329 | 329 | 186,400 | 329 |
| 2024-11-20 | 335 | 341 | 335 | 336 | 317,700 | 336 |
| 2024-11-19 | 328 | 335 | 328 | 334 | 228,800 | 334 |
| 2024-11-18 | 313 | 330 | 313 | 327 | 200,400 | 327 |
| 2024-11-15 | 314 | 319 | 312 | 316 | 217,400 | 316 |
| 2024-11-14 | 323 | 324 | 315 | 318 | 186,900 | 318 |
| 2024-11-13 | 325 | 332 | 324 | 326 | 347,300 | 326 |
| 2024-11-12 | 324 | 330 | 315 | 316 | 412,500 | 316 |
| 2024-11-11 | 319 | 323 | 316 | 322 | 366,300 | 322 |
| 2024-11-08 | 312 | 321 | 310 | 319 | 370,100 | 319 |
| 2024-11-07 | 315 | 319 | 309 | 310 | 285,900 | 310 |
| 2024-11-06 | 314 | 316 | 309 | 311 | 254,000 | 311 |
| 2024-11-05 | 314 | 314 | 308 | 311 | 186,500 | 311 |
| 2024-11-01 | 307 | 311 | 304 | 310 | 328,000 | 310 |
| 2024-10-31 | 310 | 314 | 305 | 311 | 435,700 | 311 |
| 2024-10-30 | 295 | 307 | 294 | 305 | 546,100 | 305 |
| 2024-10-29 | 287 | 294 | 286 | 293 | 451,700 | 293 |
| 2024-10-28 | 264 | 281 | 264 | 280 | 424,500 | 280 |
| 2024-10-25 | 266 | 268 | 261 | 264 | 218,500 | 264 |
| 2024-10-24 | 260 | 268 | 257 | 268 | 261,700 | 268 |
| 2024-10-23 | 269 | 269 | 259 | 262 | 398,700 | 262 |
| 2024-10-22 | 281 | 281 | 266 | 267 | 481,900 | 267 |
| 2024-10-21 | 282 | 286 | 281 | 281 | 166,700 | 281 |
| 2024-10-18 | 280 | 283 | 277 | 281 | 267,600 | 281 |
| 2024-10-17 | 285 | 286 | 278 | 281 | 278,200 | 281 |
| 2024-10-16 | 291 | 294 | 280 | 284 | 634,100 | 284 |
| 2024-10-15 | 297 | 310 | 293 | 299 | 823,400 | 299 |
| 2024-10-11 | 310 | 317 | 304 | 313 | 415,800 | 313 |
| 2024-10-10 | 324 | 324 | 310 | 311 | 310,200 | 311 |
| 2024-10-09 | 321 | 322 | 315 | 322 | 156,400 | 322 |
| 2024-10-08 | 327 | 328 | 316 | 317 | 251,800 | 317 |
| 2024-10-07 | 339 | 339 | 327 | 328 | 187,900 | 328 |
| 2024-10-04 | 332 | 339 | 332 | 333 | 127,300 | 333 |
| 2024-10-03 | 332 | 338 | 332 | 335 | 123,900 | 335 |
| 2024-10-02 | 330 | 335 | 325 | 329 | 187,400 | 329 |
| 2024-10-01 | 330 | 335 | 327 | 333 | 108,500 | 333 |
| 2024-09-30 | 328 | 337 | 327 | 328 | 226,300 | 328 |
| 2024-09-27 | 333 | 343 | 333 | 342 | 175,800 | 342 |
| 2024-09-26 | 335 | 340 | 332 | 334 | 183,700 | 334 |
| 2024-09-25 | 328 | 334 | 328 | 331 | 89,200 | 331 |
| 2024-09-24 | 334 | 334 | 328 | 330 | 90,000 | 330 |
| 2024-09-20 | 331 | 335 | 328 | 331 | 158,600 | 331 |
| 2024-09-19 | 324 | 330 | 322 | 328 | 158,700 | 328 |
| 2024-09-18 | 324 | 325 | 315 | 319 | 194,000 | 319 |
| 2024-09-17 | 329 | 329 | 314 | 319 | 279,700 | 319 |
| 2024-09-13 | 331 | 334 | 329 | 330 | 72,600 | 330 |
| 2024-09-12 | 330 | 336 | 330 | 335 | 128,600 | 335 |
| 2024-09-11 | 333 | 337 | 320 | 324 | 184,100 | 324 |
| 2024-09-10 | 337 | 340 | 335 | 335 | 83,600 | 335 |
| 2024-09-09 | 318 | 338 | 318 | 336 | 184,600 | 336 |
| 2024-09-06 | 342 | 344 | 330 | 332 | 166,400 | 332 |
| 2024-09-05 | 330 | 346 | 329 | 341 | 188,200 | 341 |
| 2024-09-04 | 342 | 344 | 335 | 337 | 293,500 | 337 |
| 2024-09-03 | 338 | 354 | 338 | 350 | 249,500 | 350 |
| 2024-09-02 | 338 | 342 | 337 | 339 | 99,600 | 339 |
| 2024-08-30 | 330 | 337 | 329 | 337 | 133,900 | 337 |
| 2024-08-29 | 330 | 338 | 326 | 332 | 204,600 | 332 |
| 2024-08-28 | 346 | 346 | 335 | 336 | 268,400 | 336 |
| 2024-08-27 | 349 | 354 | 344 | 349 | 187,100 | 349 |
| 2024-08-26 | 334 | 353 | 334 | 350 | 374,800 | 350 |
| 2024-08-23 | 335 | 335 | 329 | 334 | 136,500 | 334 |
| 2024-08-22 | 334 | 338 | 329 | 335 | 172,300 | 335 |
| 2024-08-21 | 338 | 344 | 333 | 333 | 183,700 | 333 |
| 2024-08-20 | 329 | 343 | 327 | 339 | 296,200 | 339 |
| 2024-08-19 | 332 | 334 | 324 | 327 | 272,800 | 327 |
| 2024-08-16 | 325 | 336 | 324 | 332 | 252,800 | 332 |
| 2024-08-15 | 319 | 323 | 318 | 321 | 197,800 | 321 |
| 2024-08-14 | 318 | 326 | 313 | 325 | 287,200 | 325 |
| 2024-08-13 | 310 | 318 | 309 | 318 | 269,900 | 318 |
| 2024-08-09 | 311 | 316 | 302 | 307 | 302,000 | 307 |
| 2024-08-08 | 300 | 324 | 299 | 305 | 398,700 | 305 |
| 2024-08-07 | 283 | 320 | 283 | 303 | 642,100 | 303 |
| 2024-08-06 | 280 | 299 | 280 | 291 | 646,900 | 291 |
| 2024-08-05 | 300 | 310 | 255 | 255 | 1,679,800 | 255 |
| 2024-08-02 | 340 | 341 | 330 | 335 | 713,100 | 335 |
| 2024-08-01 | 371 | 372 | 351 | 354 | 666,300 | 354 |
| 2024-07-31 | 378 | 381 | 372 | 375 | 197,000 | 375 |
| 2024-07-30 | 379 | 385 | 376 | 385 | 152,700 | 385 |
| 2024-07-29 | 377 | 387 | 374 | 382 | 216,500 | 382 |
| 2024-07-26 | 377 | 381 | 372 | 372 | 219,700 | 372 |
| 2024-07-25 | 380 | 381 | 368 | 376 | 454,800 | 376 |
| 2024-07-24 | 388 | 399 | 387 | 387 | 242,300 | 387 |
| 2024-07-23 | 385 | 400 | 384 | 388 | 218,100 | 388 |
| 2024-07-22 | 396 | 397 | 381 | 382 | 285,400 | 382 |
| 2024-07-19 | 408 | 409 | 395 | 396 | 337,300 | 396 |
| 2024-07-18 | 395 | 409 | 395 | 407 | 522,300 | 407 |
| 2024-07-17 | 397 | 403 | 393 | 395 | 321,200 | 395 |
| 2024-07-16 | 401 | 416 | 388 | 397 | 753,300 | 397 |
| 2024-07-12 | 388 | 406 | 388 | 400 | 668,000 | 400 |
| 2024-07-11 | 386 | 393 | 377 | 392 | 353,000 | 392 |
| 2024-07-10 | 394 | 394 | 379 | 379 | 296,800 | 379 |
| 2024-07-09 | 392 | 398 | 391 | 394 | 203,200 | 394 |
| 2024-07-08 | 389 | 398 | 389 | 396 | 263,800 | 396 |
| 2024-07-05 | 385 | 395 | 383 | 387 | 272,200 | 387 |
| 2024-07-04 | 386 | 390 | 380 | 382 | 187,900 | 382 |
| 2024-07-03 | 380 | 385 | 379 | 385 | 106,000 | 385 |
| 2024-07-02 | 381 | 382 | 374 | 380 | 155,900 | 380 |
| 2024-07-01 | 393 | 396 | 379 | 380 | 428,400 | 380 |
| 2024-06-28 | 395 | 396 | 389 | 390 | 221,000 | 390 |
| 2024-06-27 | 389 | 396 | 386 | 396 | 290,800 | 396 |
| 2024-06-26 | 390 | 394 | 384 | 386 | 396,000 | 386 |
| 2024-06-25 | 386 | 388 | 383 | 386 | 178,100 | 386 |
| 2024-06-24 | 381 | 391 | 380 | 386 | 302,900 | 386 |
| 2024-06-21 | 372 | 385 | 371 | 381 | 303,900 | 381 |
| 2024-06-20 | 373 | 379 | 369 | 370 | 144,200 | 370 |
| 2024-06-19 | 370 | 373 | 367 | 373 | 226,400 | 373 |
| 2024-06-18 | 367 | 374 | 367 | 372 | 233,000 | 372 |
| 2024-06-17 | 360 | 369 | 354 | 366 | 326,600 | 366 |
| 2024-06-14 | 366 | 366 | 358 | 360 | 478,200 | 360 |
| 2024-06-13 | 378 | 382 | 365 | 369 | 336,800 | 369 |
| 2024-06-12 | 382 | 387 | 376 | 377 | 269,100 | 377 |
| 2024-06-11 | 380 | 388 | 377 | 386 | 308,100 | 386 |
| 2024-06-10 | 375 | 385 | 372 | 381 | 269,300 | 381 |
| 2024-06-07 | 371 | 381 | 369 | 377 | 269,200 | 377 |
| 2024-06-06 | 387 | 388 | 374 | 374 | 327,300 | 374 |
| 2024-06-05 | 390 | 391 | 383 | 385 | 226,900 | 385 |
| 2024-06-04 | 378 | 392 | 378 | 392 | 304,100 | 392 |
| 2024-06-03 | 402 | 402 | 374 | 383 | 989,000 | 383 |
| 2024-05-31 | 399 | 405 | 399 | 401 | 246,700 | 401 |
| 2024-05-30 | 400 | 408 | 396 | 401 | 445,600 | 401 |
| 2024-05-29 | 422 | 422 | 407 | 408 | 360,500 | 408 |
| 2024-05-28 | 404 | 420 | 402 | 419 | 741,400 | 419 |
| 2024-05-27 | 400 | 404 | 392 | 403 | 334,300 | 403 |
| 2024-05-24 | 400 | 412 | 392 | 398 | 633,100 | 398 |
| 2024-05-23 | 414 | 417 | 400 | 403 | 432,700 | 403 |
| 2024-05-22 | 418 | 421 | 407 | 411 | 594,300 | 411 |
| 2024-05-21 | 430 | 437 | 418 | 420 | 1,139,700 | 420 |
| 2024-05-20 | 397 | 439 | 390 | 430 | 4,204,100 | 430 |
| 2024-05-17 | 446 | 453 | 396 | 396 | 6,618,100 | 396 |
| 2024-05-16 | 410 | 415 | 400 | 409 | 609,300 | 409 |
| 2024-05-15 | 410 | 415 | 406 | 410 | 433,900 | 410 |
| 2024-05-14 | 396 | 408 | 395 | 405 | 359,200 | 405 |
| 2024-05-13 | 399 | 404 | 394 | 396 | 334,200 | 396 |
| 2024-05-10 | 401 | 408 | 391 | 399 | 471,900 | 399 |
| 2024-05-09 | 398 | 399 | 390 | 395 | 322,400 | 395 |
| 2024-05-08 | 395 | 403 | 390 | 397 | 435,000 | 397 |
| 2024-05-07 | 382 | 397 | 382 | 392 | 492,000 | 392 |
| 2024-05-02 | 379 | 391 | 376 | 376 | 431,400 | 376 |
| 2024-05-01 | 380 | 383 | 371 | 376 | 451,000 | 376 |
| 2024-04-30 | 384 | 393 | 381 | 385 | 358,300 | 385 |
| 2024-04-26 | 390 | 397 | 381 | 384 | 753,300 | 384 |
| 2024-04-25 | 402 | 408 | 397 | 400 | 588,800 | 400 |
| 2024-04-24 | 419 | 424 | 408 | 408 | 658,600 | 408 |
| 2024-04-23 | 405 | 418 | 400 | 414 | 596,600 | 414 |
| 2024-04-22 | 391 | 400 | 386 | 397 | 471,900 | 397 |
| 2024-04-19 | 406 | 410 | 387 | 390 | 969,600 | 390 |
| 2024-04-18 | 386 | 420 | 378 | 411 | 1,270,800 | 411 |
| 2024-04-17 | 400 | 418 | 383 | 388 | 1,831,500 | 388 |
| 2024-04-16 | 369 | 392 | 342 | 387 | 1,642,900 | 387 |
| 2024-04-15 | 367 | 383 | 366 | 378 | 721,300 | 378 |
| 2024-04-12 | 373 | 377 | 365 | 369 | 507,800 | 369 |
| 2024-04-11 | 365 | 369 | 360 | 369 | 326,100 | 369 |
| 2024-04-10 | 382 | 384 | 370 | 370 | 437,200 | 370 |
| 2024-04-09 | 375 | 382 | 369 | 381 | 373,900 | 381 |
| 2024-04-08 | 368 | 379 | 364 | 373 | 536,700 | 373 |
| 2024-04-05 | 355 | 362 | 353 | 360 | 416,500 | 360 |
| 2024-04-04 | 364 | 371 | 356 | 363 | 449,400 | 363 |
| 2024-04-03 | 367 | 372 | 356 | 359 | 849,700 | 359 |
| 2024-04-02 | 388 | 395 | 372 | 372 | 733,800 | 372 |
| 2024-04-01 | 405 | 409 | 385 | 385 | 730,600 | 385 |
| 2024-03-29 | 390 | 410 | 387 | 405 | 821,500 | 405 |
| 2024-03-28 | 378 | 392 | 375 | 383 | 522,100 | 383 |
| 2024-03-27 | 388 | 388 | 373 | 375 | 622,600 | 375 |
| 2024-03-26 | 389 | 390 | 373 | 384 | 1,155,600 | 384 |
| 2024-03-25 | 409 | 416 | 391 | 392 | 995,900 | 392 |
| 2024-03-22 | 422 | 423 | 406 | 409 | 800,400 | 409 |
| 2024-03-21 | 435 | 435 | 418 | 422 | 622,900 | 422 |
| 2024-03-19 | 425 | 434 | 418 | 428 | 562,800 | 428 |
| 2024-03-18 | 426 | 437 | 418 | 425 | 591,700 | 425 |
| 2024-03-15 | 439 | 444 | 418 | 424 | 996,900 | 424 |
| 2024-03-14 | 442 | 451 | 435 | 443 | 612,400 | 443 |
| 2024-03-13 | 469 | 469 | 446 | 450 | 772,100 | 450 |
| 2024-03-12 | 460 | 478 | 450 | 468 | 606,100 | 468 |
| 2024-03-11 | 443 | 481 | 442 | 464 | 1,303,500 | 464 |
| 2024-03-08 | 461 | 470 | 455 | 456 | 894,300 | 456 |
| 2024-03-07 | 500 | 503 | 463 | 466 | 1,830,100 | 466 |
| 2024-03-06 | 489 | 509 | 478 | 496 | 1,043,000 | 496 |
| 2024-03-05 | 510 | 511 | 493 | 501 | 1,190,400 | 501 |
| 2024-03-04 | 540 | 551 | 515 | 519 | 1,209,700 | 519 |
| 2024-03-01 | 538 | 560 | 530 | 533 | 983,600 | 533 |
| 2024-02-29 | 558 | 558 | 527 | 539 | 1,332,100 | 539 |
| 2024-02-28 | 539 | 585 | 534 | 563 | 2,019,700 | 563 |
| 2024-02-27 | 545 | 573 | 538 | 540 | 3,063,000 | 540 |
| 2024-02-26 | 491 | 525 | 485 | 515 | 1,057,300 | 515 |
| 2024-02-22 | 493 | 496 | 475 | 488 | 694,700 | 488 |
| 2024-02-21 | 510 | 510 | 482 | 485 | 750,000 | 485 |
| 2024-02-20 | 523 | 532 | 500 | 508 | 1,172,500 | 508 |
| 2024-02-19 | 490 | 529 | 486 | 523 | 1,664,600 | 523 |
| 2024-02-16 | 464 | 485 | 457 | 484 | 983,300 | 484 |
| 2024-02-15 | 495 | 502 | 464 | 464 | 1,153,400 | 464 |
| 2024-02-14 | 473 | 493 | 466 | 489 | 882,000 | 489 |
| 2024-02-13 | 458 | 484 | 457 | 482 | 1,165,000 | 482 |
| 2024-02-09 | 475 | 486 | 457 | 461 | 1,568,500 | 461 |
| 2024-02-08 | 496 | 510 | 472 | 478 | 2,410,100 | 478 |
| 2024-02-07 | 512 | 521 | 492 | 499 | 2,072,900 | 499 |
| 2024-02-06 | 491 | 525 | 481 | 511 | 4,249,100 | 511 |
| 2024-02-05 | 444 | 512 | 437 | 506 | 8,354,500 | 506 |
| 2024-02-02 | 408 | 433 | 406 | 432 | 1,343,500 | 432 |
| 2024-02-01 | 405 | 435 | 398 | 405 | 1,421,700 | 405 |
| 2024-01-31 | 393 | 420 | 392 | 413 | 1,729,600 | 413 |
| 2024-01-30 | 385 | 389 | 378 | 387 | 303,100 | 387 |
| 2024-01-29 | 387 | 387 | 373 | 385 | 599,900 | 385 |
| 2024-01-26 | 380 | 392 | 375 | 379 | 480,300 | 379 |
| 2024-01-25 | 375 | 384 | 369 | 379 | 441,000 | 379 |
| 2024-01-24 | 374 | 389 | 374 | 380 | 417,300 | 380 |
| 2024-01-23 | 403 | 403 | 374 | 374 | 1,053,500 | 374 |
| 2024-01-22 | 403 | 403 | 394 | 403 | 560,500 | 403 |
| 2024-01-19 | 401 | 411 | 395 | 405 | 517,000 | 405 |
| 2024-01-18 | 407 | 407 | 392 | 394 | 701,700 | 394 |
| 2024-01-17 | 434 | 434 | 408 | 410 | 1,346,900 | 410 |
| 2024-01-16 | 415 | 438 | 395 | 434 | 3,257,900 | 434 |
| 2024-01-15 | 390 | 393 | 380 | 384 | 423,300 | 384 |
| 2024-01-12 | 385 | 389 | 379 | 387 | 219,500 | 387 |
| 2024-01-11 | 389 | 391 | 384 | 387 | 181,700 | 387 |
| 2024-01-10 | 398 | 403 | 387 | 389 | 449,700 | 389 |
| 2024-01-09 | 376 | 397 | 376 | 396 | 514,300 | 396 |
| 2024-01-05 | 384 | 384 | 371 | 374 | 266,700 | 374 |
| 2024-01-04 | 378 | 388 | 374 | 385 | 329,400 | 385 |
分割・併合履歴 ： なし
