4176 (株)ココナラの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	391	392	380	387	423,500	387
2023-12-28	380	392	374	390	453,800	390
2023-12-27	363	382	363	382	628,900	382
2023-12-26	350	369	350	363	469,400	363
2023-12-25	353	361	352	354	250,700	354
2023-12-22	355	358	346	348	208,200	348
2023-12-21	351	363	351	355	422,500	355
2023-12-20	359	366	352	354	494,600	354
2023-12-19	340	360	340	360	326,400	360
2023-12-18	337	344	335	344	191,800	344
2023-12-15	335	346	331	340	286,500	340
2023-12-14	344	349	331	334	420,500	334
2023-12-13	326	341	326	337	387,600	337
2023-12-12	322	326	317	325	441,100	325
2023-12-11	325	327	321	323	222,900	323
2023-12-08	320	332	319	325	350,400	325
2023-12-07	327	329	322	323	331,600	323
2023-12-06	325	332	325	332	200,000	332
2023-12-05	330	331	324	327	221,400	327
2023-12-04	328	334	325	330	302,300	330
2023-12-01	343	343	325	326	487,000	326
2023-11-30	340	340	334	337	199,300	337
2023-11-29	336	343	336	340	265,800	340
2023-11-28	348	348	335	344	538,300	344
2023-11-27	356	358	345	349	447,600	349
2023-11-24	366	368	356	356	191,500	356
2023-11-22	370	370	359	362	308,800	362
2023-11-21	359	371	355	371	443,900	371
2023-11-20	353	368	349	364	424,700	364
2023-11-17	354	354	341	350	686,000	350
2023-11-16	359	361	351	354	502,000	354
2023-11-15	370	375	356	358	550,000	358
2023-11-14	375	379	363	364	335,600	364
2023-11-13	375	381	370	373	255,400	373
2023-11-10	378	378	366	373	367,500	373
2023-11-09	384	385	368	385	557,900	385
2023-11-08	398	408	385	388	622,600	388
2023-11-07	398	401	390	395	527,300	395
2023-11-06	410	415	398	402	627,600	402
2023-11-02	382	407	382	400	733,700	400
2023-11-01	380	381	371	380	400,000	380
2023-10-31	374	374	360	372	608,400	372
2023-10-30	374	383	372	380	302,200	380
2023-10-27	376	387	371	381	601,700	381
2023-10-26	388	391	373	376	950,400	376
2023-10-25	427	427	399	402	782,600	402
2023-10-24	399	422	390	422	1,401,900	422
2023-10-23	425	427	396	402	1,531,500	402
2023-10-20	424	433	405	433	1,454,200	433
2023-10-19	435	435	413	431	1,954,400	431
2023-10-18	430	444	423	440	2,272,700	440
2023-10-17	407	457	405	432	5,750,300	432
2023-10-16	362	422	345	415	4,345,400	415
2023-10-13	360	365	351	356	796,800	356
2023-10-12	358	367	347	367	1,031,300	367
2023-10-11	357	358	345	352	383,800	352
2023-10-10	351	359	345	359	523,800	359
2023-10-06	343	348	334	343	313,100	343
2023-10-05	331	343	331	343	317,400	343
2023-10-04	328	339	327	329	458,000	329
2023-10-03	340	345	332	338	535,900	338
2023-10-02	360	360	341	342	589,000	342
2023-09-29	355	363	353	360	368,200	360
2023-09-28	360	364	351	353	501,600	353
2023-09-27	359	364	351	364	738,800	364
2023-09-26	344	361	340	360	743,500	360
2023-09-25	342	346	334	344	559,300	344
2023-09-22	321	349	321	342	1,016,000	342
2023-09-21	341	342	325	326	801,200	326
2023-09-20	331	344	330	341	792,100	341
2023-09-19	329	341	328	332	959,300	332
2023-09-15	348	351	329	333	2,664,000	333
2023-09-14	401	407	336	342	8,507,400	342
2023-09-13	371	371	371	371	1,026,700	371
2023-09-12	293	298	291	291	151,800	291
2023-09-11	290	297	290	293	132,300	293
2023-09-08	293	296	288	292	287,800	292
2023-09-07	303	303	294	296	285,400	296
2023-09-06	300	311	297	303	373,600	303
2023-09-05	302	306	298	300	211,900	300
2023-09-04	306	307	296	299	295,900	299
2023-09-01	311	313	305	308	235,800	308
2023-08-31	314	318	311	314	196,300	314
2023-08-30	316	318	311	311	155,500	311
2023-08-29	307	318	307	318	145,000	318
2023-08-28	312	316	308	310	151,800	310
2023-08-25	312	320	304	315	163,200	315
2023-08-24	320	320	306	312	280,800	312
2023-08-23	308	317	308	314	267,500	314
2023-08-22	298	307	296	304	238,500	304
2023-08-21	289	298	289	297	258,400	297
2023-08-18	285	293	283	289	345,600	289
2023-08-17	289	293	282	291	827,300	291
2023-08-16	301	308	296	297	320,000	297
2023-08-15	301	306	296	304	341,500	304
2023-08-14	313	314	298	301	1,128,300	301
2023-08-10	323	327	314	314	885,200	314
2023-08-09	330	331	324	328	233,200	328
2023-08-08	332	338	329	329	292,800	329
2023-08-07	330	334	323	332	477,400	332
2023-08-04	327	335	327	335	209,500	335
2023-08-03	331	333	328	329	318,000	329
2023-08-02	343	343	332	334	503,300	334
2023-08-01	356	360	344	346	514,300	346
2023-07-31	356	361	353	359	264,000	359
2023-07-28	348	359	346	356	249,900	356
2023-07-27	350	358	350	356	210,600	356
2023-07-26	347	355	343	355	302,700	355
2023-07-25	362	366	349	351	549,200	351
2023-07-24	364	372	356	366	595,200	366
2023-07-21	375	387	362	365	1,135,400	365
2023-07-20	388	397	365	375	2,222,900	375
2023-07-19	356	385	350	385	1,687,000	385
2023-07-18	367	367	347	362	859,200	362
2023-07-14	365	366	353	356	855,800	356
2023-07-13	327	368	327	364	2,316,000	364
2023-07-12	340	341	326	327	566,600	327
2023-07-11	339	351	339	342	345,500	342
2023-07-10	338	340	331	339	315,300	339
2023-07-07	330	341	327	340	330,500	340
2023-07-06	336	343	333	335	518,200	335
2023-07-05	350	350	339	341	601,500	341
2023-07-04	359	359	349	351	359,000	351
2023-07-03	360	363	355	359	272,300	359
2023-06-30	357	360	350	358	392,900	358
2023-06-29	361	366	357	358	277,400	358
2023-06-28	364	368	357	361	293,000	361
2023-06-27	360	367	355	360	371,000	360
2023-06-26	370	372	360	362	376,700	362
2023-06-23	380	384	364	372	544,400	372
2023-06-22	377	387	373	376	606,200	376
2023-06-21	385	388	376	377	591,800	377
2023-06-20	397	397	384	389	546,200	389
2023-06-19	397	407	391	394	611,500	394
2023-06-16	372	392	371	392	621,700	392
2023-06-15	385	388	370	370	532,500	370
2023-06-14	406	406	383	386	755,800	386
2023-06-13	401	411	393	399	1,161,200	399
2023-06-12	367	394	364	388	1,104,800	388
2023-06-09	359	370	357	366	462,100	366
2023-06-08	360	363	354	358	427,900	358
2023-06-07	375	382	358	359	760,900	359
2023-06-06	380	387	370	373	731,900	373
2023-06-05	360	383	359	377	989,800	377
2023-06-02	353	354	345	353	272,000	353
2023-06-01	351	358	349	355	199,200	355
2023-05-31	347	362	346	352	287,900	352
2023-05-30	340	353	335	351	395,300	351
2023-05-29	345	345	338	342	433,600	342
2023-05-26	346	348	340	342	349,500	342
2023-05-25	358	359	345	347	352,700	347
2023-05-24	356	365	353	355	247,500	355
2023-05-23	371	374	356	357	574,100	357
2023-05-22	364	379	362	371	502,300	371
2023-05-19	355	370	345	362	557,700	362
2023-05-18	356	358	351	355	248,500	355
2023-05-17	352	356	345	353	248,900	353
2023-05-16	348	358	347	356	372,900	356
2023-05-15	349	351	342	347	294,300	347
2023-05-12	346	349	340	349	437,200	349
2023-05-11	354	368	348	349	521,900	349
2023-05-10	353	354	345	348	297,300	348
2023-05-09	361	363	354	357	268,300	357
2023-05-08	363	371	355	360	378,400	360
2023-05-02	367	370	358	366	280,100	366
2023-05-01	377	380	369	373	151,900	373
2023-04-28	375	378	366	374	258,900	374
2023-04-27	381	382	366	369	275,700	369
2023-04-26	390	392	377	379	430,500	379
2023-04-25	410	410	395	397	321,800	397
2023-04-24	409	411	401	406	197,000	406
2023-04-21	421	422	411	411	280,500	411
2023-04-20	430	431	422	422	188,100	422
2023-04-19	429	439	422	433	202,700	433
2023-04-18	420	433	417	430	293,600	430
2023-04-17	455	455	420	420	568,300	420
2023-04-14	449	452	441	447	256,300	447
2023-04-13	441	447	436	441	151,200	441
2023-04-12	436	445	427	445	141,400	445
2023-04-11	429	438	423	433	282,300	433
2023-04-10	427	428	414	422	212,700	422
2023-04-07	432	435	420	431	152,500	431
2023-04-06	443	443	428	433	259,000	433
2023-04-05	450	452	443	449	133,600	449
2023-04-04	455	455	446	455	154,700	455
2023-04-03	460	468	455	460	118,000	460
2023-03-31	455	462	446	457	97,200	457
2023-03-30	460	469	455	457	68,100	457
2023-03-29	446	469	446	460	134,000	460
2023-03-28	458	461	451	453	73,200	453
2023-03-27	462	465	458	458	73,100	458
2023-03-24	463	463	451	460	78,900	460
2023-03-23	445	463	436	463	128,500	463
2023-03-22	454	458	445	452	116,500	452
2023-03-20	465	465	440	441	222,200	441
2023-03-17	452	468	445	468	156,800	468
2023-03-16	452	454	438	449	234,300	449
2023-03-15	483	485	463	468	215,200	468
2023-03-14	479	486	476	480	139,700	480
2023-03-13	487	489	474	489	242,500	489
2023-03-10	505	505	491	495	164,000	495
2023-03-09	515	515	498	503	201,500	503
2023-03-08	529	532	511	517	160,900	517
2023-03-07	505	530	504	529	129,000	529
2023-03-06	529	529	506	510	187,700	510
2023-03-03	523	533	514	520	195,200	520
2023-03-02	518	528	514	519	127,800	519
2023-03-01	505	519	501	518	198,400	518
2023-02-28	493	511	493	506	173,400	506
2023-02-27	489	494	487	489	72,700	489
2023-02-24	489	494	482	489	114,600	489
2023-02-22	502	502	483	486	310,600	486
2023-02-21	516	524	508	508	119,300	508
2023-02-20	507	521	500	518	183,000	518
2023-02-17	498	508	497	507	84,300	507
2023-02-16	490	509	490	505	97,400	505
2023-02-15	491	499	481	489	100,800	489
2023-02-14	500	502	489	493	126,900	493
2023-02-13	505	510	487	496	149,100	496
2023-02-10	527	527	502	509	220,400	509
2023-02-09	540	542	531	533	105,700	533
2023-02-08	550	550	537	544	86,500	544
2023-02-07	537	549	534	544	76,000	544
2023-02-06	557	557	537	537	153,100	537
2023-02-03	554	565	548	554	153,000	554
2023-02-02	549	560	543	549	199,300	549
2023-02-01	535	550	529	544	220,400	544
2023-01-31	527	535	517	526	110,800	526
2023-01-30	540	556	523	529	258,200	529
2023-01-27	538	544	523	531	185,100	531
2023-01-26	533	542	521	533	238,100	533
2023-01-25	515	529	508	528	230,900	528
2023-01-24	535	537	522	522	150,600	522
2023-01-23	511	532	509	530	351,900	530
2023-01-20	509	516	495	506	251,700	506
2023-01-19	507	510	494	506	325,300	506
2023-01-18	500	525	491	515	203,400	515
2023-01-17	528	528	500	500	288,300	500
2023-01-16	496	535	485	520	634,900	520
2023-01-13	516	518	491	496	489,200	496
2023-01-12	540	550	521	524	237,000	524
2023-01-11	525	544	519	534	375,900	534
2023-01-10	505	520	501	515	207,300	515
2023-01-06	487	500	477	495	165,300	495
2023-01-05	492	510	488	493	239,600	493
2023-01-04	479	507	479	497	252,600	497

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

4176 (株)ココナラ の時系列データ [2023年度]

4176 (株)ココナラの時系列データ [2023年度]