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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
