4176 (株)ココナラ 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 385 | 405 | 379 | 384 | 2,828,600 | 384 |
| 2025-05-09 | 365 | 395 | 362 | 386 | 4,049,200 | 386 |
| 2025-05-08 | 373 | 394 | 364 | 365 | 3,506,300 | 365 |
| 2025-05-07 | 372 | 395 | 368 | 374 | 4,157,300 | 374 |
| 2025-05-02 | 404 | 409 | 372 | 372 | 4,938,500 | 372 |
| 2025-05-01 | 402 | 437 | 379 | 406 | 11,844,100 | 406 |
| 2025-04-30 | 484 | 507 | 415 | 415 | 23,326,800 | 415 |
| 2025-04-28 | 369 | 453 | 364 | 453 | 26,911,700 | 453 |
| 2025-04-25 | 340 | 413 | 337 | 381 | 35,931,900 | 381 |
| 2025-04-24 | 319 | 335 | 292 | 335 | 13,358,100 | 335 |
| 2025-04-23 | 262 | 263 | 251 | 255 | 141,100 | 255 |
| 2025-04-22 | 255 | 261 | 251 | 254 | 261,700 | 254 |
| 2025-04-21 | 245 | 257 | 245 | 256 | 187,000 | 256 |
| 2025-04-18 | 241 | 247 | 241 | 246 | 99,700 | 246 |
| 2025-04-17 | 240 | 244 | 236 | 244 | 163,200 | 244 |
| 2025-04-16 | 245 | 246 | 238 | 241 | 225,900 | 241 |
| 2025-04-15 | 253 | 253 | 243 | 249 | 316,200 | 249 |
| 2025-04-14 | 248 | 260 | 237 | 253 | 815,500 | 253 |
| 2025-04-11 | 231 | 247 | 231 | 247 | 146,600 | 247 |
| 2025-04-10 | 242 | 248 | 238 | 244 | 258,000 | 244 |
| 2025-04-09 | 234 | 234 | 222 | 226 | 454,000 | 226 |
| 2025-04-08 | 235 | 255 | 235 | 247 | 455,600 | 247 |
| 2025-04-07 | 228 | 232 | 219 | 220 | 501,100 | 220 |
| 2025-04-04 | 264 | 269 | 250 | 260 | 351,300 | 260 |
| 2025-04-03 | 258 | 275 | 258 | 271 | 218,400 | 271 |
| 2025-04-02 | 274 | 275 | 268 | 270 | 110,500 | 270 |
| 2025-04-01 | 283 | 283 | 271 | 271 | 215,500 | 271 |
| 2025-03-31 | 288 | 289 | 281 | 281 | 174,700 | 281 |
| 2025-03-28 | 294 | 296 | 292 | 292 | 74,900 | 292 |
| 2025-03-27 | 293 | 297 | 292 | 296 | 73,800 | 296 |
| 2025-03-26 | 291 | 298 | 290 | 296 | 113,500 | 296 |
| 2025-03-25 | 291 | 293 | 289 | 291 | 89,000 | 291 |
| 2025-03-24 | 290 | 291 | 287 | 288 | 134,400 | 288 |
| 2025-03-21 | 292 | 293 | 289 | 291 | 102,900 | 291 |
| 2025-03-19 | 296 | 299 | 292 | 294 | 109,600 | 294 |
| 2025-03-18 | 303 | 303 | 295 | 296 | 125,900 | 296 |
| 2025-03-17 | 293 | 301 | 291 | 301 | 142,900 | 301 |
| 2025-03-14 | 291 | 293 | 288 | 293 | 146,900 | 293 |
| 2025-03-13 | 293 | 296 | 289 | 291 | 94,900 | 291 |
| 2025-03-12 | 288 | 295 | 287 | 295 | 117,000 | 295 |
| 2025-03-11 | 283 | 288 | 279 | 287 | 216,400 | 287 |
| 2025-03-10 | 288 | 290 | 285 | 288 | 69,300 | 288 |
| 2025-03-07 | 292 | 293 | 285 | 285 | 133,900 | 285 |
| 2025-03-06 | 296 | 299 | 294 | 295 | 104,200 | 295 |
| 2025-03-05 | 293 | 296 | 288 | 296 | 94,300 | 296 |
| 2025-03-04 | 295 | 296 | 289 | 292 | 164,900 | 292 |
| 2025-03-03 | 298 | 303 | 296 | 300 | 136,200 | 300 |
| 2025-02-28 | 300 | 303 | 295 | 297 | 107,000 | 297 |
| 2025-02-27 | 301 | 305 | 300 | 300 | 86,600 | 300 |
| 2025-02-26 | 310 | 310 | 297 | 300 | 178,500 | 300 |
| 2025-02-25 | 304 | 312 | 302 | 310 | 124,600 | 310 |
| 2025-02-21 | 319 | 319 | 304 | 305 | 263,600 | 305 |
| 2025-02-20 | 322 | 330 | 319 | 319 | 162,200 | 319 |
| 2025-02-19 | 315 | 322 | 313 | 318 | 98,600 | 318 |
| 2025-02-18 | 318 | 319 | 313 | 314 | 108,800 | 314 |
| 2025-02-17 | 315 | 320 | 314 | 315 | 86,400 | 315 |
| 2025-02-14 | 326 | 328 | 317 | 317 | 191,900 | 317 |
| 2025-02-13 | 329 | 330 | 325 | 325 | 162,500 | 325 |
| 2025-02-12 | 333 | 333 | 326 | 329 | 116,900 | 329 |
| 2025-02-10 | 324 | 335 | 324 | 331 | 171,600 | 331 |
| 2025-02-07 | 330 | 331 | 324 | 325 | 177,800 | 325 |
| 2025-02-06 | 330 | 337 | 330 | 330 | 124,400 | 330 |
| 2025-02-05 | 330 | 332 | 327 | 328 | 109,000 | 328 |
| 2025-02-04 | 328 | 335 | 327 | 330 | 185,200 | 330 |
| 2025-02-03 | 334 | 334 | 323 | 327 | 195,400 | 327 |
| 2025-01-31 | 333 | 343 | 330 | 337 | 184,800 | 337 |
| 2025-01-30 | 343 | 346 | 333 | 337 | 515,500 | 337 |
| 2025-01-29 | 358 | 383 | 354 | 357 | 659,900 | 357 |
| 2025-01-28 | 351 | 357 | 347 | 352 | 102,000 | 352 |
| 2025-01-27 | 352 | 363 | 352 | 354 | 189,400 | 354 |
| 2025-01-24 | 336 | 350 | 335 | 349 | 219,500 | 349 |
| 2025-01-23 | 343 | 344 | 332 | 333 | 122,500 | 333 |
| 2025-01-22 | 346 | 350 | 342 | 343 | 94,300 | 343 |
| 2025-01-21 | 352 | 352 | 343 | 348 | 121,700 | 348 |
| 2025-01-20 | 355 | 356 | 348 | 352 | 142,400 | 352 |
| 2025-01-17 | 339 | 350 | 331 | 349 | 187,700 | 349 |
| 2025-01-16 | 354 | 367 | 340 | 344 | 358,400 | 344 |
| 2025-01-15 | 353 | 366 | 337 | 350 | 801,200 | 350 |
| 2025-01-14 | 332 | 333 | 325 | 332 | 191,800 | 332 |
| 2025-01-10 | 338 | 340 | 332 | 332 | 110,700 | 332 |
| 2025-01-09 | 344 | 344 | 338 | 338 | 261,200 | 338 |
| 2025-01-08 | 352 | 353 | 342 | 342 | 167,200 | 342 |
| 2025-01-07 | 362 | 364 | 352 | 352 | 179,300 | 352 |
| 2025-01-06 | 371 | 375 | 354 | 354 | 274,800 | 354 |
分割・併合履歴 ： なし