4255 THECOO(株) 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	482	494	482	494	6,600	494
2023-12-28	474	494	474	489	19,200	489
2023-12-27	468	483	468	474	22,000	474
2023-12-26	490	504	466	466	87,800	466
2023-12-25	481	530	477	490	119,100	490
2023-12-22	490	501	483	483	44,800	483
2023-12-21	493	500	488	490	51,600	490
2023-12-20	561	622	498	507	675,300	507
2023-12-19	628	642	554	560	257,400	560
2023-12-18	644	734	586	598	2,382,500	598
2023-12-15	539	634	533	634	624,100	634
2023-12-14	542	542	533	534	1,000	534
2023-12-13	530	538	527	533	7,400	533
2023-12-12	550	550	537	537	6,600	537
2023-12-11	550	553	550	550	1,800	550
2023-12-08	552	552	548	550	3,100	550
2023-12-07	550	555	550	552	2,000	552
2023-12-06	553	553	550	552	10,100	552
2023-12-05	550	567	550	555	3,400	555
2023-12-04	568	568	548	552	7,000	552
2023-12-01	572	572	568	568	4,400	568
2023-11-30	574	578	574	574	1,000	574
2023-11-29	579	584	574	574	1,300	574
2023-11-28	580	580	576	578	600	578
2023-11-27	580	587	580	580	1,200	580
2023-11-24	578	585	575	578	6,800	578
2023-11-22	581	595	580	588	3,200	588
2023-11-21	580	585	578	585	1,600	585
2023-11-20	574	580	574	575	4,100	575
2023-11-17	584	585	575	576	2,700	576
2023-11-16	578	582	571	582	5,800	582
2023-11-15	592	592	575	576	12,800	576
2023-11-14	584	584	578	584	1,000	584
2023-11-13	585	585	584	584	2,500	584
2023-11-10	577	579	577	579	200	579
2023-11-09	578	589	577	578	1,300	578
2023-11-08	-	-	-	578	-	578
2023-11-07	582	582	576	578	2,200	578
2023-11-06	585	590	581	582	3,000	582
2023-11-02	576	577	576	577	400	577
2023-11-01	577	577	576	576	1,800	576
2023-10-31	576	576	576	576	600	576
2023-10-30	576	576	576	576	600	576
2023-10-27	588	588	578	578	5,600	578
2023-10-26	588	588	588	588	200	588
2023-10-25	594	595	581	595	500	595
2023-10-24	583	587	575	587	2,700	587
2023-10-23	589	590	580	587	11,900	587
2023-10-20	592	595	587	590	7,000	590
2023-10-19	593	600	592	600	1,000	600
2023-10-18	598	603	592	592	1,300	592
2023-10-17	599	609	594	602	2,600	602
2023-10-16	604	604	604	604	200	604
2023-10-13	594	606	594	605	1,100	605
2023-10-12	591	608	591	594	1,600	594
2023-10-11	591	591	591	591	500	591
2023-10-10	591	596	591	593	4,600	593
2023-10-06	597	600	596	596	2,200	596
2023-10-05	598	602	598	599	3,300	599
2023-10-04	608	615	601	601	10,100	601
2023-10-03	610	613	607	608	3,000	608
2023-10-02	612	620	612	620	300	620
2023-09-29	609	620	609	615	5,000	615
2023-09-28	608	609	608	609	500	609
2023-09-27	605	615	605	607	1,700	607
2023-09-26	607	625	607	613	2,700	613
2023-09-25	619	619	606	607	700	607
2023-09-22	610	611	606	609	1,100	609
2023-09-21	620	620	613	616	2,800	616
2023-09-20	623	625	613	618	7,500	618
2023-09-19	631	631	623	627	400	627
2023-09-15	625	633	625	633	1,300	633
2023-09-14	614	635	614	625	4,700	625
2023-09-13	619	623	617	619	2,000	619
2023-09-12	630	630	628	628	500	628
2023-09-11	635	635	632	632	200	632
2023-09-08	628	639	628	636	1,000	636
2023-09-07	639	644	628	628	5,700	628
2023-09-06	651	651	639	640	900	640
2023-09-05	648	651	645	651	1,200	651
2023-09-04	641	650	632	650	3,600	650
2023-09-01	640	647	634	647	3,600	647
2023-08-31	649	649	631	645	1,700	645
2023-08-30	632	652	622	649	4,300	649
2023-08-29	635	635	620	632	2,300	632
2023-08-28	618	630	617	630	3,400	630
2023-08-25	620	620	605	618	1,900	618
2023-08-24	616	621	610	610	2,200	610
2023-08-23	611	616	605	616	3,200	616
2023-08-22	600	612	600	610	1,300	610
2023-08-21	586	600	586	600	3,200	600
2023-08-18	615	615	586	591	25,200	591
2023-08-17	616	621	613	621	3,200	621
2023-08-16	641	643	614	618	14,400	618
2023-08-15	671	671	640	643	11,400	643
2023-08-14	730	730	667	668	28,400	668
2023-08-10	797	817	797	805	3,400	805
2023-08-09	782	821	782	807	6,300	807
2023-08-08	775	776	754	776	4,100	776
2023-08-07	780	780	770	770	400	770
2023-08-04	776	783	776	783	400	783
2023-08-03	780	780	769	769	4,900	769
2023-08-02	771	783	771	780	2,600	780
2023-08-01	788	788	777	777	3,100	777
2023-07-31	804	804	785	785	600	785
2023-07-28	800	800	790	790	3,700	790
2023-07-27	810	811	801	801	1,600	801
2023-07-26	-	-	-	804	-	804
2023-07-25	800	811	800	804	1,800	804
2023-07-24	811	815	803	815	500	815
2023-07-21	823	823	806	811	2,000	811
2023-07-20	813	825	813	824	500	824
2023-07-19	815	815	813	813	1,100	813
2023-07-18	838	839	818	818	800	818
2023-07-14	822	831	821	831	700	831
2023-07-13	811	824	811	824	4,200	824
2023-07-12	829	829	813	813	3,400	813
2023-07-11	821	835	820	821	7,600	821
2023-07-10	831	847	831	836	5,100	836
2023-07-07	840	856	830	831	5,900	831
2023-07-06	853	861	841	851	4,700	851
2023-07-05	835	853	830	853	2,100	853
2023-07-04	821	837	821	837	1,200	837
2023-07-03	842	850	824	824	7,000	824
2023-06-30	855	869	850	850	7,700	850
2023-06-29	856	876	834	849	6,000	849
2023-06-28	830	850	830	845	3,400	845
2023-06-27	805	830	805	830	5,100	830
2023-06-26	812	813	812	812	1,400	812
2023-06-23	825	828	816	821	4,100	821
2023-06-22	819	851	814	825	9,000	825
2023-06-21	821	826	811	811	2,700	811
2023-06-20	805	822	794	822	3,500	822
2023-06-19	800	808	797	800	3,400	800
2023-06-16	810	812	800	800	1,800	800
2023-06-15	811	814	799	810	2,700	810
2023-06-14	820	820	806	806	3,800	806
2023-06-13	817	819	799	799	3,800	799
2023-06-12	814	821	786	821	7,300	821
2023-06-09	792	794	786	794	1,400	794
2023-06-08	784	796	784	796	1,700	796
2023-06-07	792	792	780	782	2,100	782
2023-06-06	789	795	784	786	1,500	786
2023-06-05	790	802	784	788	2,500	788
2023-06-02	793	800	783	788	2,100	788
2023-06-01	795	797	788	788	4,000	788
2023-05-31	771	816	771	795	9,300	795
2023-05-30	778	778	770	772	1,900	772
2023-05-29	771	779	770	778	4,500	778
2023-05-26	782	783	770	771	9,500	771
2023-05-25	777	781	773	780	6,000	780
2023-05-24	781	788	776	777	9,300	777
2023-05-23	780	785	776	776	5,700	776
2023-05-22	781	783	772	780	5,500	780
2023-05-19	780	786	777	781	8,600	781
2023-05-18	785	796	779	782	9,500	782
2023-05-17	779	790	777	785	5,200	785
2023-05-16	780	789	774	787	10,200	787
2023-05-15	790	803	785	787	4,700	787
2023-05-12	777	800	775	790	5,000	790
2023-05-11	777	782	775	778	5,300	778
2023-05-10	833	833	780	783	41,300	783
2023-05-09	849	861	832	832	26,300	832
2023-05-08	905	909	902	905	2,600	905
2023-05-02	921	921	900	902	3,600	902
2023-05-01	915	916	907	910	700	910
2023-04-28	924	924	903	914	1,200	914
2023-04-27	885	932	885	929	8,300	929
2023-04-26	885	885	885	885	300	885
2023-04-25	877	890	875	888	5,600	888
2023-04-24	901	901	876	876	4,100	876
2023-04-21	890	899	885	891	2,800	891
2023-04-20	910	910	886	897	16,600	897
2023-04-19	927	939	919	919	4,200	919
2023-04-18	965	965	915	928	10,700	928
2023-04-17	959	966	944	966	3,200	966
2023-04-14	959	959	947	948	800	948
2023-04-13	940	954	939	950	5,000	950
2023-04-12	958	958	942	942	1,000	942
2023-04-11	954	958	945	958	3,400	958
2023-04-10	965	966	952	953	4,500	953
2023-04-07	965	966	957	957	2,300	957
2023-04-06	981	981	981	981	100	981
2023-04-05	967	979	967	972	3,000	972
2023-04-04	990	995	966	970	9,300	970
2023-04-03	989	1,002	985	997	4,800	997
2023-03-31	995	995	989	989	400	989
2023-03-30	994	994	994	994	1,200	994
2023-03-29	979	979	972	979	2,200	979
2023-03-28	993	993	980	981	3,200	981
2023-03-27	983	1,019	975	999	7,700	999
2023-03-24	988	988	974	974	1,000	974
2023-03-23	966	966	958	958	300	958
2023-03-22	978	978	963	976	600	976
2023-03-20	947	972	947	969	1,000	969
2023-03-17	934	961	934	961	700	961
2023-03-16	945	949	934	936	1,300	936
2023-03-15	961	970	952	958	2,500	958
2023-03-14	971	971	945	945	2,700	945
2023-03-13	980	982	964	968	2,900	968
2023-03-10	985	1,000	980	987	2,300	987
2023-03-09	997	1,009	997	1,006	1,600	1,006
2023-03-08	1,000	1,000	998	999	700	999
2023-03-07	1,007	1,007	995	1,007	1,500	1,007
2023-03-06	997	1,007	990	1,007	3,500	1,007
2023-03-03	969	993	969	990	4,600	990
2023-03-02	967	967	960	966	500	966
2023-03-01	962	966	951	964	1,500	964
2023-02-28	960	966	960	966	400	966
2023-02-27	952	967	950	950	1,000	950
2023-02-24	940	961	940	961	700	961
2023-02-22	949	979	947	947	8,200	947
2023-02-21	984	984	953	963	8,000	963
2023-02-20	985	986	975	983	1,200	983
2023-02-17	985	985	971	985	1,500	985
2023-02-16	982	987	971	985	2,500	985
2023-02-15	988	988	976	979	7,500	979
2023-02-14	990	998	976	990	3,600	990
2023-02-13	987	1,015	980	990	22,100	990
2023-02-10	1,075	1,110	1,065	1,110	2,400	1,110
2023-02-09	1,077	1,088	1,065	1,088	1,900	1,088
2023-02-08	1,057	1,060	1,057	1,058	1,100	1,058
2023-02-07	1,066	1,072	1,066	1,067	700	1,067
2023-02-06	1,108	1,108	1,067	1,074	12,100	1,074
2023-02-03	1,085	1,085	1,078	1,078	700	1,078
2023-02-02	1,087	1,087	1,075	1,083	1,500	1,083
2023-02-01	1,058	1,081	1,058	1,081	2,300	1,081
2023-01-31	1,075	1,096	1,072	1,088	2,000	1,088
2023-01-30	1,098	1,100	1,064	1,100	2,600	1,100
2023-01-27	1,124	1,124	1,096	1,103	3,500	1,103
2023-01-26	1,084	1,116	1,084	1,107	7,000	1,107
2023-01-25	1,086	1,087	1,074	1,079	6,400	1,079
2023-01-24	1,070	1,090	1,070	1,078	5,100	1,078
2023-01-23	1,057	1,068	1,052	1,061	3,500	1,061
2023-01-20	1,040	1,051	1,014	1,051	6,100	1,051
2023-01-19	991	1,049	991	1,040	9,800	1,040
2023-01-18	974	1,001	973	1,000	5,900	1,000
2023-01-17	974	980	970	977	2,900	977
2023-01-16	980	990	976	982	2,600	982
2023-01-13	993	1,010	993	994	4,400	994
2023-01-12	1,010	1,010	995	1,002	800	1,002
2023-01-11	996	1,009	996	1,006	1,000	1,006
2023-01-10	1,022	1,022	992	992	1,300	992
2023-01-06	1,004	1,009	985	986	1,600	986
2023-01-05	1,004	1,021	1,004	1,014	2,500	1,014
2023-01-04	980	1,026	980	1,026	8,900	1,026

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