4255 THECOO(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 681 | 708 | 680 | 697 | 33,200 | 697 |
| 2025-05-21 | 722 | 729 | 683 | 683 | 26,300 | 683 |
| 2025-05-20 | 725 | 737 | 722 | 722 | 4,200 | 722 |
| 2025-05-19 | 751 | 751 | 725 | 725 | 8,900 | 725 |
| 2025-05-16 | 732 | 746 | 722 | 746 | 4,900 | 746 |
| 2025-05-15 | 817 | 820 | 712 | 732 | 201,200 | 732 |
| 2025-05-14 | 780 | 819 | 757 | 783 | 156,700 | 783 |
| 2025-05-13 | 767 | 768 | 750 | 767 | 10,000 | 767 |
| 2025-05-12 | 762 | 762 | 754 | 754 | 1,000 | 754 |
| 2025-05-09 | 754 | 754 | 732 | 747 | 3,000 | 747 |
| 2025-05-08 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2025-05-07 | 752 | 756 | 730 | 756 | 2,100 | 756 |
| 2025-05-02 | 780 | 785 | 734 | 756 | 42,700 | 756 |
| 2025-05-01 | 786 | 786 | 775 | 780 | 4,200 | 780 |
| 2025-04-30 | 788 | 793 | 786 | 786 | 900 | 786 |
| 2025-04-28 | 788 | 796 | 785 | 796 | 2,100 | 796 |
| 2025-04-25 | 795 | 801 | 782 | 787 | 8,700 | 787 |
| 2025-04-24 | 795 | 795 | 773 | 795 | 11,200 | 795 |
| 2025-04-23 | 886 | 886 | 780 | 780 | 79,600 | 780 |
| 2025-04-22 | 775 | 900 | 754 | 871 | 403,800 | 871 |
| 2025-04-21 | 790 | 797 | 770 | 771 | 56,400 | 771 |
| 2025-04-18 | 806 | 938 | 806 | 830 | 303,500 | 830 |
| 2025-04-17 | 791 | 832 | 791 | 821 | 1,000 | 821 |
| 2025-04-16 | 817 | 825 | 791 | 791 | 1,400 | 791 |
| 2025-04-15 | 831 | 845 | 829 | 843 | 800 | 843 |
| 2025-04-14 | 831 | 847 | 822 | 846 | 1,700 | 846 |
| 2025-04-11 | 841 | 848 | 803 | 844 | 5,100 | 844 |
| 2025-04-10 | 829 | 848 | 815 | 827 | 3,100 | 827 |
| 2025-04-09 | 794 | 824 | 794 | 824 | 1,600 | 824 |
| 2025-04-08 | 780 | 829 | 780 | 809 | 4,100 | 809 |
| 2025-04-07 | 782 | 845 | 768 | 778 | 14,500 | 778 |
| 2025-04-04 | 802 | 853 | 765 | 853 | 13,700 | 853 |
| 2025-04-03 | 804 | 833 | 780 | 813 | 6,400 | 813 |
| 2025-04-02 | 819 | 843 | 810 | 834 | 4,700 | 834 |
| 2025-04-01 | 832 | 840 | 819 | 820 | 2,000 | 820 |
| 2025-03-31 | 817 | 844 | 811 | 844 | 4,100 | 844 |
| 2025-03-28 | 832 | 832 | 811 | 817 | 3,300 | 817 |
| 2025-03-27 | 830 | 839 | 830 | 839 | 600 | 839 |
| 2025-03-26 | 840 | 840 | 810 | 835 | 2,700 | 835 |
| 2025-03-25 | 849 | 858 | 795 | 840 | 24,800 | 840 |
| 2025-03-24 | 808 | 847 | 808 | 847 | 7,800 | 847 |
| 2025-03-21 | 809 | 809 | 801 | 808 | 1,000 | 808 |
| 2025-03-19 | 800 | 810 | 795 | 795 | 2,100 | 795 |
| 2025-03-18 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2025-03-17 | 781 | 798 | 777 | 792 | 1,600 | 792 |
| 2025-03-14 | 764 | 781 | 764 | 781 | 500 | 781 |
| 2025-03-13 | 779 | 788 | 768 | 768 | 1,200 | 768 |
| 2025-03-12 | 779 | 794 | 770 | 770 | 2,400 | 770 |
| 2025-03-11 | 791 | 797 | 770 | 794 | 8,500 | 794 |
| 2025-03-10 | 818 | 818 | 797 | 797 | 6,700 | 797 |
| 2025-03-07 | 805 | 818 | 791 | 810 | 5,100 | 810 |
| 2025-03-06 | 796 | 815 | 784 | 801 | 8,800 | 801 |
| 2025-03-05 | 772 | 775 | 766 | 775 | 73,200 | 775 |
| 2025-03-04 | 770 | 776 | 767 | 774 | 15,700 | 774 |
| 2025-03-03 | 768 | 778 | 765 | 770 | 13,100 | 770 |
| 2025-02-28 | 763 | 770 | 758 | 768 | 8,200 | 768 |
| 2025-02-27 | 762 | 762 | 762 | 762 | 200 | 762 |
| 2025-02-26 | 762 | 770 | 762 | 762 | 1,400 | 762 |
| 2025-02-25 | 765 | 765 | 755 | 762 | 800 | 762 |
| 2025-02-21 | 770 | 770 | 766 | 766 | 1,000 | 766 |
| 2025-02-20 | 762 | 770 | 756 | 769 | 3,100 | 769 |
| 2025-02-19 | 738 | 775 | 738 | 764 | 15,300 | 764 |
| 2025-02-18 | 732 | 738 | 732 | 738 | 900 | 738 |
| 2025-02-17 | 744 | 745 | 734 | 736 | 2,200 | 736 |
| 2025-02-14 | 800 | 825 | 702 | 730 | 63,100 | 730 |
| 2025-02-13 | 761 | 771 | 746 | 760 | 4,300 | 760 |
| 2025-02-12 | 770 | 794 | 755 | 761 | 10,800 | 761 |
| 2025-02-10 | 753 | 776 | 753 | 774 | 4,500 | 774 |
| 2025-02-07 | 752 | 760 | 724 | 753 | 3,800 | 753 |
| 2025-02-06 | 751 | 764 | 751 | 764 | 500 | 764 |
| 2025-02-05 | 766 | 792 | 744 | 751 | 12,000 | 751 |
| 2025-02-04 | 704 | 751 | 704 | 721 | 3,800 | 721 |
| 2025-02-03 | 716 | 716 | 687 | 703 | 8,400 | 703 |
| 2025-01-31 | 811 | 811 | 716 | 716 | 31,800 | 716 |
| 2025-01-30 | 808 | 877 | 779 | 817 | 100,200 | 817 |
| 2025-01-29 | 672 | 773 | 672 | 773 | 40,100 | 773 |
| 2025-01-28 | 677 | 680 | 673 | 673 | 1,600 | 673 |
| 2025-01-27 | 673 | 693 | 673 | 684 | 1,600 | 684 |
| 2025-01-24 | 697 | 699 | 673 | 676 | 4,800 | 676 |
| 2025-01-23 | 683 | 693 | 683 | 693 | 200 | 693 |
| 2025-01-22 | 698 | 698 | 685 | 685 | 1,100 | 685 |
| 2025-01-21 | 678 | 688 | 678 | 688 | 300 | 688 |
| 2025-01-20 | 662 | 696 | 662 | 696 | 1,500 | 696 |
| 2025-01-17 | 700 | 708 | 662 | 663 | 3,000 | 663 |
| 2025-01-16 | 655 | 682 | 655 | 682 | 1,900 | 682 |
| 2025-01-15 | 660 | 675 | 660 | 660 | 2,900 | 660 |
| 2025-01-14 | 669 | 669 | 660 | 660 | 4,500 | 660 |
| 2025-01-10 | 667 | 669 | 664 | 669 | 900 | 669 |
| 2025-01-09 | 673 | 673 | 667 | 670 | 1,100 | 670 |
| 2025-01-08 | 659 | 667 | 656 | 667 | 2,800 | 667 |
| 2025-01-07 | 660 | 674 | 660 | 665 | 1,800 | 665 |
| 2025-01-06 | 640 | 660 | 631 | 660 | 8,100 | 660 |
分割・併合履歴 ： なし