4255 THECOO(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 754 | 754 | 683 | 683 | 18,400 | 683 |
| 2024-11-20 | 686 | 754 | 682 | 737 | 35,400 | 737 |
| 2024-11-19 | 738 | 800 | 700 | 704 | 152,600 | 704 |
| 2024-11-18 | 675 | 764 | 608 | 755 | 470,300 | 755 |
| 2024-11-15 | 577 | 665 | 574 | 665 | 142,900 | 665 |
| 2024-11-14 | 490 | 565 | 490 | 565 | 193,500 | 565 |
| 2024-11-13 | 483 | 486 | 481 | 486 | 2,500 | 486 |
| 2024-11-12 | 476 | 485 | 474 | 485 | 4,400 | 485 |
| 2024-11-11 | 478 | 480 | 477 | 478 | 3,300 | 478 |
| 2024-11-08 | 474 | 477 | 470 | 476 | 3,000 | 476 |
| 2024-11-07 | 478 | 478 | 462 | 466 | 7,800 | 466 |
| 2024-11-06 | 485 | 488 | 470 | 470 | 8,400 | 470 |
| 2024-11-05 | 481 | 484 | 478 | 484 | 5,100 | 484 |
| 2024-11-01 | 486 | 492 | 479 | 481 | 13,100 | 481 |
| 2024-10-31 | 489 | 490 | 482 | 482 | 9,500 | 482 |
| 2024-10-30 | 494 | 495 | 487 | 492 | 6,600 | 492 |
| 2024-10-29 | 499 | 508 | 486 | 490 | 22,200 | 490 |
| 2024-10-28 | 519 | 519 | 489 | 491 | 56,200 | 491 |
| 2024-10-25 | 514 | 524 | 501 | 512 | 147,600 | 512 |
| 2024-10-24 | 591 | 649 | 516 | 531 | 995,300 | 531 |
| 2024-10-23 | 596 | 656 | 531 | 551 | 958,100 | 551 |
| 2024-10-22 | 556 | 556 | 556 | 556 | 6,800 | 556 |
| 2024-10-21 | 476 | 476 | 476 | 476 | 100 | 476 |
| 2024-10-18 | 483 | 486 | 477 | 477 | 300 | 477 |
| 2024-10-17 | 478 | 486 | 478 | 486 | 200 | 486 |
| 2024-10-16 | 481 | 481 | 475 | 478 | 1,100 | 478 |
| 2024-10-15 | 483 | 488 | 481 | 481 | 900 | 481 |
| 2024-10-11 | 476 | 488 | 476 | 488 | 2,200 | 488 |
| 2024-10-10 | 494 | 494 | 476 | 476 | 5,800 | 476 |
| 2024-10-09 | 493 | 497 | 493 | 497 | 200 | 497 |
| 2024-10-08 | 491 | 495 | 484 | 495 | 3,300 | 495 |
| 2024-10-07 | 491 | 499 | 491 | 491 | 400 | 491 |
| 2024-10-04 | - | - | - | 502 | - | 502 |
| 2024-10-03 | - | - | - | 502 | - | 502 |
| 2024-10-02 | 501 | 502 | 501 | 502 | 200 | 502 |
| 2024-10-01 | 505 | 505 | 504 | 505 | 400 | 505 |
| 2024-09-30 | 489 | 501 | 489 | 500 | 600 | 500 |
| 2024-09-27 | 491 | 498 | 490 | 490 | 1,700 | 490 |
| 2024-09-26 | 496 | 500 | 494 | 494 | 3,000 | 494 |
| 2024-09-25 | 498 | 499 | 498 | 499 | 300 | 499 |
| 2024-09-24 | 496 | 496 | 484 | 484 | 600 | 484 |
| 2024-09-20 | 493 | 499 | 493 | 499 | 700 | 499 |
| 2024-09-19 | - | - | - | 493 | - | 493 |
| 2024-09-18 | 485 | 493 | 485 | 493 | 200 | 493 |
| 2024-09-17 | 498 | 499 | 498 | 498 | 800 | 498 |
| 2024-09-13 | 499 | 500 | 499 | 500 | 400 | 500 |
| 2024-09-12 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2024-09-11 | 480 | 483 | 480 | 483 | 200 | 483 |
| 2024-09-10 | 478 | 485 | 477 | 481 | 3,500 | 481 |
| 2024-09-09 | 491 | 491 | 481 | 481 | 1,600 | 481 |
| 2024-09-06 | 492 | 492 | 492 | 492 | 100 | 492 |
| 2024-09-05 | 490 | 495 | 479 | 495 | 6,500 | 495 |
| 2024-09-04 | 493 | 500 | 493 | 500 | 2,100 | 500 |
| 2024-09-03 | 495 | 500 | 495 | 495 | 700 | 495 |
| 2024-09-02 | 497 | 501 | 489 | 495 | 2,600 | 495 |
| 2024-08-30 | 495 | 500 | 495 | 500 | 6,300 | 500 |
| 2024-08-29 | 501 | 501 | 501 | 501 | 300 | 501 |
| 2024-08-28 | - | - | - | 495 | - | 495 |
| 2024-08-27 | 495 | 501 | 495 | 495 | 1,200 | 495 |
| 2024-08-26 | 501 | 502 | 498 | 498 | 1,000 | 498 |
| 2024-08-23 | 491 | 498 | 490 | 490 | 600 | 490 |
| 2024-08-22 | 502 | 503 | 491 | 494 | 1,300 | 494 |
| 2024-08-21 | 498 | 508 | 498 | 503 | 500 | 503 |
| 2024-08-20 | 477 | 500 | 475 | 490 | 3,500 | 490 |
| 2024-08-19 | 475 | 477 | 475 | 477 | 300 | 477 |
| 2024-08-16 | 479 | 480 | 474 | 475 | 3,200 | 475 |
| 2024-08-15 | 474 | 476 | 471 | 476 | 1,900 | 476 |
| 2024-08-14 | 481 | 483 | 455 | 474 | 3,900 | 474 |
| 2024-08-13 | 470 | 485 | 469 | 484 | 1,500 | 484 |
| 2024-08-09 | 476 | 478 | 453 | 463 | 7,000 | 463 |
| 2024-08-08 | 465 | 479 | 465 | 479 | 1,800 | 479 |
| 2024-08-07 | 464 | 471 | 457 | 465 | 9,500 | 465 |
| 2024-08-06 | 445 | 455 | 411 | 432 | 17,000 | 432 |
| 2024-08-05 | 496 | 496 | 427 | 429 | 20,300 | 429 |
| 2024-08-02 | 503 | 504 | 495 | 498 | 6,300 | 498 |
| 2024-08-01 | 504 | 509 | 504 | 509 | 600 | 509 |
| 2024-07-31 | 505 | 510 | 500 | 506 | 3,300 | 506 |
| 2024-07-30 | 508 | 510 | 508 | 508 | 600 | 508 |
| 2024-07-29 | 500 | 509 | 500 | 509 | 600 | 509 |
| 2024-07-26 | 504 | 510 | 500 | 500 | 300 | 500 |
| 2024-07-25 | 508 | 508 | 504 | 504 | 2,000 | 504 |
| 2024-07-24 | 507 | 511 | 507 | 511 | 200 | 511 |
| 2024-07-23 | 504 | 511 | 504 | 511 | 600 | 511 |
| 2024-07-22 | 511 | 511 | 505 | 505 | 2,100 | 505 |
| 2024-07-19 | 503 | 505 | 501 | 501 | 2,000 | 501 |
| 2024-07-18 | 503 | 504 | 500 | 500 | 5,100 | 500 |
| 2024-07-17 | 503 | 506 | 503 | 503 | 3,300 | 503 |
| 2024-07-16 | 502 | 509 | 500 | 500 | 5,400 | 500 |
| 2024-07-12 | 502 | 510 | 501 | 502 | 1,700 | 502 |
| 2024-07-11 | 505 | 508 | 502 | 508 | 800 | 508 |
| 2024-07-10 | 508 | 508 | 508 | 508 | 2,900 | 508 |
| 2024-07-09 | 502 | 508 | 502 | 508 | 900 | 508 |
| 2024-07-08 | 501 | 511 | 501 | 511 | 900 | 511 |
| 2024-07-05 | 507 | 507 | 505 | 505 | 1,300 | 505 |
| 2024-07-04 | 509 | 514 | 507 | 507 | 1,300 | 507 |
| 2024-07-03 | 516 | 516 | 516 | 516 | 100 | 516 |
| 2024-07-02 | 517 | 517 | 511 | 516 | 300 | 516 |
| 2024-07-01 | 516 | 517 | 516 | 517 | 200 | 517 |
| 2024-06-28 | 506 | 506 | 506 | 506 | 100 | 506 |
| 2024-06-27 | 496 | 509 | 496 | 505 | 1,200 | 505 |
| 2024-06-26 | 506 | 506 | 506 | 506 | 900 | 506 |
| 2024-06-25 | 513 | 515 | 508 | 508 | 400 | 508 |
| 2024-06-24 | 514 | 514 | 506 | 511 | 1,100 | 511 |
| 2024-06-21 | 510 | 510 | 506 | 509 | 3,900 | 509 |
| 2024-06-20 | 504 | 507 | 504 | 507 | 5,800 | 507 |
| 2024-06-19 | 502 | 506 | 502 | 504 | 1,500 | 504 |
| 2024-06-18 | 509 | 510 | 502 | 502 | 2,300 | 502 |
| 2024-06-17 | 502 | 502 | 501 | 501 | 900 | 501 |
| 2024-06-14 | 509 | 509 | 500 | 500 | 3,500 | 500 |
| 2024-06-13 | 512 | 512 | 505 | 509 | 2,800 | 509 |
| 2024-06-12 | 507 | 510 | 506 | 506 | 1,000 | 506 |
| 2024-06-11 | 511 | 512 | 504 | 507 | 4,800 | 507 |
| 2024-06-10 | 512 | 512 | 506 | 512 | 2,200 | 512 |
| 2024-06-07 | 513 | 513 | 513 | 513 | 400 | 513 |
| 2024-06-06 | 509 | 509 | 500 | 500 | 1,300 | 500 |
| 2024-06-05 | 501 | 518 | 498 | 507 | 7,700 | 507 |
| 2024-06-04 | 501 | 501 | 501 | 501 | 100 | 501 |
| 2024-06-03 | 498 | 504 | 498 | 504 | 600 | 504 |
| 2024-05-31 | - | - | - | 503 | - | 503 |
| 2024-05-30 | - | - | - | 503 | - | 503 |
| 2024-05-29 | 502 | 503 | 502 | 503 | 300 | 503 |
| 2024-05-28 | 508 | 509 | 503 | 503 | 4,000 | 503 |
| 2024-05-27 | 519 | 519 | 501 | 508 | 3,600 | 508 |
| 2024-05-24 | 507 | 531 | 507 | 515 | 2,500 | 515 |
| 2024-05-23 | 509 | 512 | 506 | 507 | 1,300 | 507 |
| 2024-05-22 | 497 | 527 | 497 | 512 | 18,300 | 512 |
| 2024-05-21 | 492 | 500 | 492 | 500 | 7,400 | 500 |
| 2024-05-20 | 489 | 491 | 489 | 491 | 6,100 | 491 |
| 2024-05-17 | 495 | 500 | 490 | 490 | 1,800 | 490 |
| 2024-05-16 | 499 | 499 | 490 | 494 | 7,400 | 494 |
| 2024-05-15 | 505 | 510 | 503 | 503 | 1,200 | 503 |
| 2024-05-14 | 508 | 509 | 503 | 506 | 6,000 | 506 |
| 2024-05-13 | 504 | 508 | 501 | 508 | 7,800 | 508 |
| 2024-05-10 | 505 | 506 | 504 | 504 | 4,100 | 504 |
| 2024-05-09 | 513 | 515 | 506 | 506 | 2,000 | 506 |
| 2024-05-08 | 505 | 514 | 505 | 514 | 700 | 514 |
| 2024-05-07 | 506 | 515 | 506 | 515 | 6,500 | 515 |
| 2024-05-02 | 508 | 514 | 505 | 510 | 4,500 | 510 |
| 2024-05-01 | 510 | 510 | 508 | 508 | 1,600 | 508 |
| 2024-04-30 | 508 | 519 | 508 | 510 | 2,100 | 510 |
| 2024-04-26 | 510 | 510 | 505 | 505 | 1,100 | 505 |
| 2024-04-25 | 512 | 512 | 508 | 508 | 2,200 | 508 |
| 2024-04-24 | 510 | 511 | 509 | 509 | 2,900 | 509 |
| 2024-04-23 | 510 | 511 | 510 | 511 | 400 | 511 |
| 2024-04-22 | - | - | - | 510 | - | 510 |
| 2024-04-19 | 514 | 514 | 510 | 510 | 1,200 | 510 |
| 2024-04-18 | 513 | 515 | 513 | 513 | 1,500 | 513 |
| 2024-04-17 | 512 | 520 | 512 | 520 | 500 | 520 |
| 2024-04-16 | 514 | 518 | 511 | 518 | 500 | 518 |
| 2024-04-15 | 517 | 517 | 517 | 517 | 100 | 517 |
| 2024-04-12 | 525 | 525 | 517 | 517 | 2,000 | 517 |
| 2024-04-11 | 522 | 522 | 518 | 518 | 3,000 | 518 |
| 2024-04-10 | 526 | 532 | 523 | 532 | 1,700 | 532 |
| 2024-04-09 | 536 | 536 | 524 | 532 | 1,900 | 532 |
| 2024-04-08 | 534 | 534 | 530 | 530 | 600 | 530 |
| 2024-04-05 | 519 | 536 | 519 | 520 | 6,900 | 520 |
| 2024-04-04 | 519 | 524 | 518 | 522 | 5,300 | 522 |
| 2024-04-03 | 521 | 523 | 511 | 512 | 2,300 | 512 |
| 2024-04-02 | 512 | 514 | 512 | 514 | 1,200 | 514 |
| 2024-04-01 | 519 | 519 | 515 | 515 | 3,300 | 515 |
| 2024-03-29 | 520 | 522 | 517 | 517 | 2,400 | 517 |
| 2024-03-28 | 520 | 521 | 520 | 521 | 200 | 521 |
| 2024-03-27 | 518 | 535 | 518 | 521 | 1,200 | 521 |
| 2024-03-26 | 522 | 523 | 517 | 517 | 2,200 | 517 |
| 2024-03-25 | 530 | 530 | 522 | 522 | 1,000 | 522 |
| 2024-03-22 | 522 | 522 | 520 | 520 | 2,200 | 520 |
| 2024-03-21 | 524 | 544 | 524 | 532 | 8,000 | 532 |
| 2024-03-19 | 525 | 525 | 513 | 524 | 2,700 | 524 |
| 2024-03-18 | 519 | 526 | 514 | 525 | 4,800 | 525 |
| 2024-03-15 | 508 | 518 | 508 | 512 | 1,900 | 512 |
| 2024-03-14 | 516 | 516 | 511 | 511 | 700 | 511 |
| 2024-03-13 | 517 | 525 | 511 | 517 | 3,600 | 517 |
| 2024-03-12 | 510 | 515 | 507 | 515 | 4,400 | 515 |
| 2024-03-11 | 510 | 522 | 504 | 510 | 7,900 | 510 |
| 2024-03-08 | 510 | 518 | 508 | 512 | 7,400 | 512 |
| 2024-03-07 | 515 | 520 | 508 | 520 | 3,800 | 520 |
| 2024-03-06 | 511 | 520 | 511 | 512 | 4,200 | 512 |
| 2024-03-05 | 518 | 523 | 511 | 512 | 1,900 | 512 |
| 2024-03-04 | 526 | 526 | 506 | 515 | 6,500 | 515 |
| 2024-03-01 | 495 | 525 | 495 | 506 | 12,300 | 506 |
| 2024-02-29 | 500 | 502 | 494 | 494 | 3,200 | 494 |
| 2024-02-28 | 498 | 498 | 490 | 492 | 1,900 | 492 |
| 2024-02-27 | 487 | 495 | 486 | 489 | 2,800 | 489 |
| 2024-02-26 | 491 | 498 | 486 | 487 | 1,500 | 487 |
| 2024-02-22 | 492 | 498 | 486 | 488 | 5,200 | 488 |
| 2024-02-21 | 502 | 502 | 497 | 497 | 2,700 | 497 |
| 2024-02-20 | 500 | 508 | 500 | 501 | 10,800 | 501 |
| 2024-02-19 | 496 | 513 | 496 | 511 | 3,900 | 511 |
| 2024-02-16 | 481 | 502 | 481 | 496 | 8,700 | 496 |
| 2024-02-15 | 484 | 498 | 483 | 484 | 3,600 | 484 |
| 2024-02-14 | 489 | 493 | 482 | 490 | 5,300 | 490 |
| 2024-02-13 | 503 | 508 | 494 | 496 | 6,900 | 496 |
| 2024-02-09 | 502 | 509 | 501 | 501 | 3,600 | 501 |
| 2024-02-08 | 504 | 510 | 502 | 502 | 2,800 | 502 |
| 2024-02-07 | 507 | 507 | 503 | 503 | 3,200 | 503 |
| 2024-02-06 | 524 | 524 | 502 | 507 | 3,900 | 507 |
| 2024-02-05 | 499 | 543 | 494 | 516 | 28,700 | 516 |
| 2024-02-02 | 494 | 494 | 486 | 494 | 1,600 | 494 |
| 2024-02-01 | 492 | 494 | 486 | 494 | 7,000 | 494 |
| 2024-01-31 | 487 | 492 | 483 | 491 | 7,700 | 491 |
| 2024-01-30 | 487 | 487 | 480 | 480 | 12,700 | 480 |
| 2024-01-29 | 488 | 496 | 486 | 487 | 5,300 | 487 |
| 2024-01-26 | 484 | 488 | 484 | 487 | 1,600 | 487 |
| 2024-01-25 | 481 | 483 | 480 | 480 | 1,700 | 480 |
| 2024-01-24 | 480 | 486 | 473 | 480 | 7,900 | 480 |
| 2024-01-23 | 478 | 485 | 478 | 482 | 1,000 | 482 |
| 2024-01-22 | 476 | 485 | 474 | 478 | 1,700 | 478 |
| 2024-01-19 | 480 | 484 | 475 | 475 | 7,000 | 475 |
| 2024-01-18 | 486 | 486 | 480 | 480 | 3,800 | 480 |
| 2024-01-17 | 475 | 489 | 473 | 484 | 9,200 | 484 |
| 2024-01-16 | 487 | 489 | 481 | 483 | 2,500 | 483 |
| 2024-01-15 | 493 | 493 | 485 | 487 | 7,600 | 487 |
| 2024-01-12 | 495 | 495 | 491 | 492 | 4,100 | 492 |
| 2024-01-11 | 494 | 502 | 494 | 494 | 1,900 | 494 |
| 2024-01-10 | 501 | 505 | 492 | 494 | 6,100 | 494 |
| 2024-01-09 | 503 | 509 | 500 | 500 | 4,100 | 500 |
| 2024-01-05 | 499 | 507 | 493 | 503 | 8,400 | 503 |
| 2024-01-04 | 494 | 503 | 489 | 499 | 10,000 | 499 |
分割・併合履歴 ： なし
