4176 (株)ココナラの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	489	499	477	487	188,700	487
2022-12-29	462	483	460	478	141,500	478
2022-12-28	466	470	459	464	268,000	464
2022-12-27	476	490	470	474	216,400	474
2022-12-26	479	479	466	470	145,100	470
2022-12-23	475	492	469	480	269,100	480
2022-12-22	496	498	481	481	204,500	481
2022-12-21	490	507	487	495	259,900	495
2022-12-20	505	510	480	493	561,100	493
2022-12-19	517	523	507	510	343,800	510
2022-12-16	522	548	518	532	375,800	532
2022-12-15	560	560	535	536	340,100	536
2022-12-14	555	567	550	561	250,900	561
2022-12-13	576	582	555	555	368,500	555
2022-12-12	565	584	555	575	369,200	575
2022-12-09	550	576	550	559	373,100	559
2022-12-08	548	557	537	552	250,000	552
2022-12-07	546	569	533	557	437,500	557
2022-12-06	561	564	544	549	425,500	549
2022-12-05	589	592	557	566	522,000	566
2022-12-02	588	603	574	590	457,800	590
2022-12-01	608	614	578	578	779,800	578
2022-11-30	624	624	567	577	1,223,100	577
2022-11-29	630	661	625	630	774,200	630
2022-11-28	652	652	621	621	544,100	621
2022-11-25	689	706	649	652	708,800	652
2022-11-24	708	711	668	677	580,900	677
2022-11-22	719	727	685	692	606,200	692
2022-11-21	730	756	715	728	703,200	728
2022-11-18	708	793	688	732	1,580,300	732
2022-11-17	715	746	699	700	869,100	700
2022-11-16	700	749	685	740	1,060,900	740
2022-11-15	645	725	625	703	1,151,500	703
2022-11-14	663	671	636	644	852,000	644
2022-11-11	620	688	615	683	1,832,100	683
2022-11-10	585	606	585	590	233,700	590
2022-11-09	587	603	583	589	323,200	589
2022-11-08	572	590	572	580	236,100	580
2022-11-07	582	586	565	575	253,500	575
2022-11-04	555	586	553	578	398,300	578
2022-11-02	583	599	560	561	641,400	561
2022-11-01	587	623	587	603	1,025,700	603
2022-10-31	572	601	565	582	905,600	582
2022-10-28	567	572	551	554	473,000	554
2022-10-27	582	618	560	576	1,041,600	576
2022-10-26	600	628	575	592	1,878,300	592
2022-10-25	524	613	516	587	2,789,800	587
2022-10-24	556	556	516	516	733,400	516
2022-10-21	571	580	538	546	986,700	546
2022-10-20	554	565	530	531	1,305,400	531
2022-10-19	560	584	527	561	6,961,900	561
2022-10-18	485	550	485	550	5,759,100	550
2022-10-17	430	505	430	470	2,466,500	470
2022-10-14	435	440	427	438	406,300	438
2022-10-13	446	446	427	427	239,800	427
2022-10-12	447	456	431	438	242,100	438
2022-10-11	450	474	439	450	695,400	450
2022-10-07	433	449	431	442	408,600	442
2022-10-06	435	450	435	437	343,000	437
2022-10-05	472	472	435	441	313,100	441
2022-10-04	445	453	442	448	407,600	448
2022-10-03	426	439	417	439	314,800	439
2022-09-30	439	440	421	434	413,600	434
2022-09-29	452	461	442	447	346,200	447
2022-09-28	457	467	429	436	401,500	436
2022-09-27	448	457	444	449	345,200	449
2022-09-26	442	450	438	440	651,000	440
2022-09-22	452	460	447	450	866,700	450
2022-09-21	470	474	454	459	505,500	459
2022-09-20	490	496	473	483	385,200	483
2022-09-16	501	503	485	485	329,900	485
2022-09-15	513	518	499	508	235,000	508
2022-09-14	498	509	491	503	299,800	503
2022-09-13	525	532	514	518	211,300	518
2022-09-12	520	529	514	525	300,800	525
2022-09-09	513	519	509	512	291,900	512
2022-09-08	533	534	514	518	237,100	518
2022-09-07	534	538	510	520	306,900	520
2022-09-06	539	567	529	541	461,900	541
2022-09-05	519	538	510	535	242,700	535
2022-09-02	542	547	524	524	236,500	524
2022-09-01	550	562	537	537	303,600	537
2022-08-31	540	563	528	560	444,400	560
2022-08-30	552	557	537	541	288,800	541
2022-08-29	539	550	530	548	467,400	548
2022-08-26	578	593	567	569	306,400	569
2022-08-25	568	580	568	568	256,700	568
2022-08-24	563	581	562	567	269,800	567
2022-08-23	557	572	551	561	324,200	561
2022-08-22	581	583	562	562	524,600	562
2022-08-19	607	615	593	601	481,700	601
2022-08-18	606	634	593	615	942,800	615
2022-08-17	576	626	568	626	1,142,400	626
2022-08-16	552	581	552	579	463,000	579
2022-08-15	550	550	539	547	240,700	547
2022-08-12	530	551	530	540	408,900	540
2022-08-10	533	534	519	520	448,500	520
2022-08-09	551	556	537	541	545,300	541
2022-08-08	584	584	561	561	492,500	561
2022-08-05	620	622	584	584	787,400	584
2022-08-04	570	610	570	609	1,034,600	609
2022-08-03	582	587	560	562	469,900	562
2022-08-02	582	593	568	572	645,300	572
2022-08-01	582	584	567	578	644,800	578
2022-07-29	600	604	578	588	591,200	588
2022-07-28	629	640	588	606	1,119,500	606
2022-07-27	624	635	609	615	686,500	615
2022-07-26	663	670	615	627	1,634,400	627
2022-07-25	622	665	606	663	1,659,700	663
2022-07-22	657	662	617	623	1,632,300	623
2022-07-21	626	685	613	657	4,175,900	657
2022-07-20	595	631	572	619	3,075,100	619
2022-07-19	541	590	540	572	3,538,300	572
2022-07-15	528	531	500	503	382,100	503
2022-07-14	515	531	509	530	215,500	530
2022-07-13	508	515	502	515	101,000	515
2022-07-12	512	519	508	508	135,600	508
2022-07-11	537	542	518	520	200,200	520
2022-07-08	516	532	507	520	295,700	520
2022-07-07	518	525	502	515	226,300	515
2022-07-06	488	515	484	515	502,900	515
2022-07-05	482	491	473	475	224,900	475
2022-07-04	482	496	468	476	328,000	476
2022-07-01	491	507	476	489	343,600	489
2022-06-30	514	524	498	499	316,600	499
2022-06-29	507	526	489	523	497,900	523
2022-06-28	520	532	510	527	391,500	527
2022-06-27	511	530	490	524	708,000	524
2022-06-24	468	510	468	501	1,049,800	501
2022-06-23	450	462	438	446	449,000	446
2022-06-22	475	476	452	455	417,600	455
2022-06-21	465	490	463	488	455,400	488
2022-06-20	473	480	447	458	323,700	458
2022-06-17	475	486	464	470	469,200	470
2022-06-16	534	537	495	496	454,200	496
2022-06-15	538	545	514	519	262,500	519
2022-06-14	534	550	522	546	502,300	546
2022-06-13	586	589	552	556	540,200	556
2022-06-10	636	636	607	609	334,600	609
2022-06-09	620	647	613	633	302,200	633
2022-06-08	625	635	620	623	181,100	623
2022-06-07	640	640	617	623	191,900	623
2022-06-06	629	644	621	643	179,600	643
2022-06-03	621	648	621	639	328,800	639
2022-06-02	635	642	606	606	425,500	606
2022-06-01	653	659	635	647	296,000	647
2022-05-31	666	676	642	650	299,700	650
2022-05-30	631	661	625	649	293,500	649
2022-05-27	669	672	623	629	284,900	629
2022-05-26	657	680	652	659	195,500	659
2022-05-25	681	681	656	661	166,000	661
2022-05-24	700	700	675	675	153,900	675
2022-05-23	693	707	673	707	260,400	707
2022-05-20	680	684	665	673	156,000	673
2022-05-19	666	687	662	670	372,700	670
2022-05-18	740	760	700	701	420,400	701
2022-05-17	755	764	739	742	237,000	742
2022-05-16	792	804	757	770	379,900	770
2022-05-13	717	769	717	762	513,100	762
2022-05-12	720	720	679	687	314,300	687
2022-05-11	720	756	707	747	242,800	747
2022-05-10	713	721	694	718	404,700	718
2022-05-09	752	753	724	728	365,300	728
2022-05-06	803	803	772	776	300,000	776
2022-05-02	793	816	787	807	242,300	807
2022-04-28	840	847	794	808	389,700	808
2022-04-27	820	840	791	837	437,700	837
2022-04-26	822	846	812	843	371,500	843
2022-04-25	794	831	786	810	452,700	810
2022-04-22	832	854	787	824	582,900	824
2022-04-21	824	860	819	855	385,000	855
2022-04-20	878	878	821	839	630,300	839
2022-04-19	897	908	858	863	576,000	863
2022-04-18	915	955	875	882	901,700	882
2022-04-15	810	918	807	915	950,300	915
2022-04-14	930	976	881	900	1,045,300	900
2022-04-13	862	931	851	919	845,400	919
2022-04-12	877	914	828	877	1,182,000	877
2022-04-11	935	938	874	907	1,867,200	907
2022-04-08	935	950	908	950	2,094,600	950
2022-04-07	824	830	794	800	304,600	800
2022-04-06	850	860	822	850	270,700	850
2022-04-05	886	917	864	870	424,100	870
2022-04-04	850	883	835	875	346,100	875
2022-04-01	807	835	783	835	299,500	835
2022-03-31	802	835	789	816	258,600	816
2022-03-30	800	821	780	816	338,300	816
2022-03-29	745	781	740	775	280,500	775
2022-03-28	755	770	719	721	248,300	721
2022-03-25	778	794	748	770	271,400	770
2022-03-24	766	785	744	785	252,100	785
2022-03-23	765	805	763	782	552,600	782
2022-03-22	825	830	753	765	545,500	765
2022-03-18	761	823	756	812	545,000	812
2022-03-17	750	772	725	756	465,800	756
2022-03-16	700	718	683	708	332,600	708
2022-03-15	644	665	630	660	244,400	660
2022-03-14	656	695	647	654	345,400	654
2022-03-11	663	677	628	647	360,100	647
2022-03-10	656	672	644	663	340,100	663
2022-03-09	656	657	598	610	409,300	610
2022-03-08	612	672	612	636	490,800	636
2022-03-07	648	650	604	632	387,400	632
2022-03-04	676	687	644	673	600,400	673
2022-03-03	739	772	688	700	1,152,200	700
2022-03-02	688	737	675	724	819,600	724
2022-03-01	658	729	655	718	672,100	718
2022-02-28	624	644	611	629	631,100	629
2022-02-25	619	643	602	624	625,200	624
2022-02-24	608	615	573	582	592,100	582
2022-02-22	598	622	594	608	590,100	608
2022-02-21	624	639	597	608	1,002,100	608
2022-02-18	662	680	648	674	527,600	674
2022-02-17	714	715	670	688	529,700	688
2022-02-16	750	750	713	726	338,100	726
2022-02-15	768	769	721	729	449,800	729
2022-02-14	780	803	763	775	562,400	775
2022-02-10	894	917	840	869	588,600	869
2022-02-09	859	873	823	865	434,000	865
2022-02-08	865	888	842	849	488,100	849
2022-02-07	942	946	882	895	320,900	895
2022-02-04	912	965	912	957	297,500	957
2022-02-03	935	946	909	934	435,000	934
2022-02-02	944	976	922	967	408,500	967
2022-02-01	940	988	932	934	520,200	934
2022-01-31	908	952	896	925	476,700	925
2022-01-28	922	946	894	909	650,200	909
2022-01-27	1,010	1,010	900	907	519,900	907
2022-01-26	1,016	1,045	997	1,028	367,200	1,028
2022-01-25	1,129	1,168	1,034	1,036	223,600	1,036
2022-01-24	1,105	1,123	1,064	1,118	262,600	1,118
2022-01-21	1,121	1,146	1,105	1,141	196,000	1,141
2022-01-20	1,087	1,180	1,087	1,163	396,500	1,163
2022-01-19	1,118	1,165	1,097	1,097	270,000	1,097
2022-01-18	1,154	1,199	1,090	1,141	447,200	1,141
2022-01-17	1,201	1,297	1,151	1,183	430,900	1,183
2022-01-14	1,283	1,305	1,188	1,200	827,000	1,200
2022-01-13	1,368	1,378	1,322	1,343	180,900	1,343
2022-01-12	1,347	1,404	1,339	1,398	276,400	1,398
2022-01-11	1,280	1,346	1,267	1,321	412,500	1,321
2022-01-07	1,351	1,379	1,217	1,250	567,100	1,250
2022-01-06	1,382	1,383	1,331	1,336	238,200	1,336
2022-01-05	1,502	1,529	1,402	1,416	625,700	1,416
2022-01-04	1,603	1,626	1,551	1,558	178,900	1,558

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4176 (株)ココナラ の時系列データ [2022年度]

4176 (株)ココナラの時系列データ [2022年度]