4923 コタ(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 |
---|---|---|---|---|---|---|
2025-02-13 | 1,591 | 1,597 | 1,584 | 1,597 | 16,800 | 1,597 |
2025-02-12 | 1,600 | 1,600 | 1,587 | 1,587 | 13,300 | 1,587 |
2025-02-10 | 1,597 | 1,601 | 1,585 | 1,586 | 19,300 | 1,586 |
2025-02-07 | 1,597 | 1,611 | 1,595 | 1,595 | 18,300 | 1,595 |
2025-02-06 | 1,593 | 1,604 | 1,582 | 1,593 | 24,100 | 1,593 |
2025-02-05 | 1,589 | 1,593 | 1,575 | 1,575 | 43,000 | 1,575 |
2025-02-04 | 1,604 | 1,612 | 1,594 | 1,594 | 33,700 | 1,594 |
2025-02-03 | 1,572 | 1,612 | 1,540 | 1,595 | 131,000 | 1,595 |
2025-01-31 | 1,649 | 1,649 | 1,629 | 1,642 | 23,000 | 1,642 |
2025-01-30 | 1,630 | 1,632 | 1,623 | 1,632 | 22,100 | 1,632 |
2025-01-29 | 1,644 | 1,644 | 1,626 | 1,626 | 32,400 | 1,626 |
2025-01-28 | 1,615 | 1,643 | 1,615 | 1,643 | 30,300 | 1,643 |
2025-01-27 | 1,624 | 1,627 | 1,610 | 1,625 | 21,300 | 1,625 |
2025-01-24 | 1,612 | 1,625 | 1,608 | 1,611 | 20,200 | 1,611 |
2025-01-23 | 1,620 | 1,620 | 1,610 | 1,612 | 23,000 | 1,612 |
2025-01-22 | 1,630 | 1,634 | 1,620 | 1,625 | 19,100 | 1,625 |
2025-01-21 | 1,620 | 1,633 | 1,619 | 1,628 | 16,900 | 1,628 |
2025-01-20 | 1,600 | 1,619 | 1,596 | 1,618 | 24,800 | 1,618 |
2025-01-17 | 1,595 | 1,605 | 1,587 | 1,588 | 35,600 | 1,588 |
2025-01-16 | 1,602 | 1,602 | 1,588 | 1,592 | 30,000 | 1,592 |
2025-01-15 | 1,598 | 1,603 | 1,593 | 1,599 | 19,500 | 1,599 |
2025-01-14 | 1,608 | 1,608 | 1,593 | 1,594 | 24,600 | 1,594 |
2025-01-10 | 1,591 | 1,601 | 1,590 | 1,600 | 21,200 | 1,600 |
2025-01-09 | 1,595 | 1,599 | 1,591 | 1,591 | 27,100 | 1,591 |
2025-01-08 | 1,600 | 1,602 | 1,594 | 1,594 | 24,800 | 1,594 |
2025-01-07 | 1,598 | 1,612 | 1,597 | 1,598 | 26,100 | 1,598 |
2025-01-06 | 1,633 | 1,633 | 1,597 | 1,597 | 52,300 | 1,597 |
分割・併合履歴 : [2024-03-28]1株→1.1株 [2023-03-30]1株→1.1株 [2022-03-30]1株→1.1株 [2021-03-30]1株→1.1株 [2020-03-30]1株→1.1株 [2019-03-27]1株→1.1株 [2018-03-28]1株→1.1株 [2017-03-29]1株→1.1株 [2016-03-29]1株→1.1株 [2015-03-27]1株→1.2株 [2014-03-27]1株→1.1株 [2013-03-27]1株→1.1株 [2012-03-28]1株→1.1株 [2011-03-29]1株→1.1株 [2005-03-28]1株→1.5株