1. HOME >
  2. 株価時系列 >
  3. 4176 >
  4. 2021年

4176 (株)ココナラ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6431,6701,5991,626128,5001,626
2021-12-291,6651,6801,6251,657100,1001,657
2021-12-281,6251,6701,6031,629143,4001,629
2021-12-271,6351,6491,5681,603169,6001,603
2021-12-241,6091,7081,6031,632269,2001,632
2021-12-231,5851,6781,5851,596282,5001,596
2021-12-221,4961,6091,4951,578364,2001,578
2021-12-211,4861,4971,4111,441207,3001,441
2021-12-201,5191,5201,4271,440273,0001,440
2021-12-171,6061,6131,4901,518532,2001,518
2021-12-161,7161,7591,6421,665164,6001,665
2021-12-151,6931,7171,6381,655135,3001,655
2021-12-141,7401,7401,6801,693206,0001,693
2021-12-131,7801,8081,7401,75989,1001,759
2021-12-101,9071,9071,7901,808139,8001,808
2021-12-091,8301,9081,8301,86793,5001,867
2021-12-081,8091,8771,7751,848141,9001,848
2021-12-071,7301,8231,7121,818263,9001,818
2021-12-061,8591,8661,6711,676503,1001,676
2021-12-031,8051,9001,7911,899285,1001,899
2021-12-021,7951,8441,7471,771210,9001,771
2021-12-011,7521,8161,7101,812185,8001,812
2021-11-301,8061,8281,7501,753251,1001,753
2021-11-291,8051,8601,7721,804142,9001,804
2021-11-261,8531,8821,8181,826136,2001,826
2021-11-251,8601,9041,8151,829146,0001,829
2021-11-241,9001,9671,8431,884303,3001,884
2021-11-221,8451,8751,8041,862103,8001,862
2021-11-191,8931,9131,8061,839226,4001,839
2021-11-181,8781,9361,8701,893182,4001,893
2021-11-172,0732,0801,8701,877352,7001,877
2021-11-161,9612,0891,9422,070308,1002,070
2021-11-151,9291,9751,9101,943101,3001,943
2021-11-121,8611,9411,8611,931120,8001,931
2021-11-111,9001,9421,8951,90677,9001,906
2021-11-101,9071,9391,8531,905140,2001,905
2021-11-091,9761,9851,8661,867187,1001,867
2021-11-081,9151,9621,8621,955229,2001,955
2021-11-051,9301,9381,8721,908153,2001,908
2021-11-041,9491,9611,8801,901189,2001,901
2021-11-021,9521,9761,9271,940214,1001,940
2021-11-011,9011,9991,9011,976374,0001,976
2021-10-291,9231,9331,8601,883588,7001,883
2021-10-282,0202,0441,9251,980701,9001,980
2021-10-271,9151,9991,9121,986928,4001,986
2021-10-261,7811,9361,7761,921795,0001,921
2021-10-251,7111,8241,6951,805620,6001,805
2021-10-221,6601,6991,6581,671268,6001,671
2021-10-211,7251,7561,6681,684352,4001,684
2021-10-201,6661,7801,6411,750586,7001,750
2021-10-191,7661,8091,6531,6961,180,0001,696
2021-10-181,6041,9101,6041,8003,948,9001,800
2021-10-151,6531,6611,5711,5791,072,9001,579
2021-10-141,6841,7351,6481,700451,7001,700
2021-10-131,7511,7711,6721,688841,8001,688
2021-10-121,9071,9681,8031,8111,306,4001,811
2021-10-111,9001,9881,8571,947456,1001,947
2021-10-081,9261,9451,8721,928324,7001,928
2021-10-071,9021,9491,8711,923505,2001,923
2021-10-061,8141,8871,8011,881423,6001,881
2021-10-051,7821,8241,7121,784301,8001,784
2021-10-041,8001,8301,7331,766281,6001,766
2021-10-011,7641,7931,7011,761308,9001,761
2021-09-301,6981,7781,6911,738246,5001,738
2021-09-291,6671,6981,6271,682257,1001,682
2021-09-281,6831,7621,6831,706303,6001,706
2021-09-271,6011,7231,5941,680296,4001,680
2021-09-241,6001,6291,5811,624260,4001,624
2021-09-221,5001,5511,5001,529173,7001,529
2021-09-211,4931,5561,4891,539388,4001,539
2021-09-171,5411,5931,5401,556218,2001,556
2021-09-161,6521,6581,5731,577257,8001,577
2021-09-151,6231,6961,6111,674159,9001,674
2021-09-141,6481,6621,6051,653237,0001,653
2021-09-131,7011,7061,6551,655165,0001,655
2021-09-101,7171,7281,6841,720191,5001,720
2021-09-091,6911,7151,6801,702133,9001,702
2021-09-081,7031,7221,6821,696205,3001,696
2021-09-071,6691,7341,6651,693225,3001,693
2021-09-061,6531,6991,6361,686334,2001,686
2021-09-031,6851,6861,6111,622405,1001,622
2021-09-021,7601,7851,6751,689326,1001,689
2021-09-011,7871,7941,7201,759360,8001,759
2021-08-311,8301,8481,6841,800821,4001,800
2021-08-301,6901,8161,6801,773767,6001,773
2021-08-271,6431,6581,5821,632396,3001,632
2021-08-261,5511,6701,5301,663580,6001,663
2021-08-251,4951,5361,4551,506195,1001,506
2021-08-241,5801,5841,4721,479403,6001,479
2021-08-231,6101,6201,4811,535512,7001,535
2021-08-201,4591,6091,4521,550735,8001,550
2021-08-191,4001,5171,3811,459465,6001,459
2021-08-181,4001,4011,3531,395289,6001,395
2021-08-171,4301,4541,3961,400243,6001,400
2021-08-161,5071,5291,3901,403356,9001,403
2021-08-131,5301,5341,5001,507145,6001,507
2021-08-121,5421,5781,4901,540258,9001,540
2021-08-111,4781,5271,4421,518323,6001,518
2021-08-101,4901,5681,4151,518374,9001,518
2021-08-061,5871,6131,5201,534170,7001,534
2021-08-051,6271,6571,5581,568310,0001,568
2021-08-041,6751,6771,5701,607356,4001,607
2021-08-031,6551,7271,6221,691344,0001,691
2021-08-021,6931,7141,6771,694299,0001,694
2021-07-301,7571,7671,6911,716377,0001,716
2021-07-291,7671,8201,7331,777384,1001,777
2021-07-281,8011,8341,6591,696363,7001,696
2021-07-271,9001,9121,8161,822230,5001,822
2021-07-261,9341,9681,8741,892198,3001,892
2021-07-211,9491,9781,9071,932229,3001,932
2021-07-202,0122,0361,9051,917608,0001,917
2021-07-192,0692,1382,0092,070378,2002,070
2021-07-162,0532,3202,0132,1191,179,2002,119
2021-07-152,3482,3892,1002,203767,2002,203
2021-07-142,2692,3452,2512,330383,8002,330
2021-07-132,2002,2602,1712,247239,0002,247
2021-07-122,1702,1952,1262,186132,6002,186
2021-07-092,0452,1722,0262,164145,6002,164
2021-07-082,2052,2082,0532,073151,9002,073
2021-07-072,1362,2082,1362,19179,3002,191
2021-07-062,1992,2152,1322,172102,1002,172
2021-07-052,1832,2482,1712,173166,9002,173
2021-07-022,1762,1792,1342,153109,7002,153
2021-07-012,1752,2242,1332,184141,0002,184
2021-06-302,2152,2342,1732,213220,2002,213
2021-06-292,2382,2382,1122,192330,5002,192
2021-06-282,1802,2232,1722,214252,5002,214
2021-06-252,1102,1852,0632,156384,4002,156
2021-06-242,0302,0922,0262,079256,7002,079
2021-06-231,9752,0181,9552,009108,6002,009
2021-06-221,8901,9761,8901,97588,0001,975
2021-06-211,9001,9131,8491,886163,9001,886
2021-06-181,9872,0541,9511,951273,9001,951
2021-06-171,9581,9821,9311,954102,1001,954
2021-06-161,9302,0001,9051,986153,2001,986
2021-06-152,0022,0251,9321,967232,8001,967
2021-06-141,9552,0521,8922,019437,6002,019
2021-06-111,8561,9571,8351,935421,2001,935
2021-06-101,7491,8381,7491,816208,0001,816
2021-06-091,7151,7391,7081,73961,4001,739
2021-06-081,7161,7481,7121,71548,9001,715
2021-06-071,7041,7211,6751,70561,6001,705
2021-06-041,7021,7151,6701,67292,7001,672
2021-06-031,7691,7691,7051,71196,8001,711
2021-06-021,8001,8201,7421,765111,1001,765
2021-06-011,7531,8001,7221,80096,2001,800
2021-05-311,7701,8011,7421,774112,2001,774
2021-05-281,8441,8481,7761,803139,8001,803
2021-05-271,8481,8701,8131,827127,0001,827
2021-05-261,7551,8591,7311,852218,2001,852
2021-05-251,7221,8081,7221,760151,1001,760
2021-05-241,7751,7751,7021,712202,0001,712
2021-05-211,7401,8001,7301,791287,3001,791
2021-05-201,6261,7131,6201,700204,2001,700
2021-05-191,6021,6851,6021,642287,3001,642
2021-05-181,6411,6611,5841,642338,1001,642
2021-05-171,7011,7371,6001,625416,1001,625
2021-05-141,8081,8291,7021,732275,9001,732
2021-05-131,7561,8171,7001,793352,4001,793
2021-05-121,9161,9351,8201,836253,4001,836
2021-05-111,9391,9691,9061,916177,6001,916
2021-05-101,8921,9821,8861,969243,7001,969
2021-05-071,9001,9161,8541,870408,1001,870
2021-05-062,0402,0501,9001,921468,7001,921
2021-04-302,0702,0941,9812,037804,0002,037
2021-04-282,1202,1512,0532,053382,9002,053
2021-04-272,1002,1832,0622,148366,2002,148
2021-04-262,1492,1602,0862,094272,7002,094
2021-04-232,1892,2442,1122,121394,6002,121
2021-04-222,0642,1902,0512,189435,3002,189
2021-04-212,1002,1052,0352,041358,8002,041
2021-04-202,1902,2192,1402,145280,4002,145
2021-04-192,2082,2472,1852,232254,6002,232
2021-04-162,2832,2862,1882,217475,9002,217
2021-04-152,2982,3172,2022,274821,6002,274
2021-04-142,2652,3482,2452,328656,1002,328
2021-04-132,2352,2992,2322,267471,1002,267
2021-04-122,3322,4492,2312,2521,817,6002,252
2021-04-092,3412,3652,2512,3421,216,0002,342
2021-04-082,1152,3232,1102,3232,130,0002,323
2021-04-072,0612,1552,0402,114863,0002,114
2021-04-062,1032,1152,0332,055587,2002,055
2021-04-052,1152,1252,0652,084587,8002,084
2021-04-022,1522,1562,0542,0931,063,9002,093
2021-04-012,0532,1352,0532,1241,405,3002,124
2021-03-312,0342,0902,0052,063906,1002,063
2021-03-302,0522,1192,0172,0561,123,5002,056
2021-03-292,0922,1782,0502,0842,175,4002,084
2021-03-262,0802,2372,0612,1425,596,5002,142
2021-03-252,1622,2492,0012,0474,353,3002,047
2021-03-242,5122,5152,1122,1456,628,9002,145
2021-03-232,6352,6572,3582,52514,093,0002,525
2021-03-222,7132,8992,5812,60625,452,6002,606
2021-03-192,3002,6472,1882,59920,701,4002,599

分割・併合履歴 ： なし