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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
