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
2025-02-131,5911,5971,5841,59716,8001,597
2025-02-121,6001,6001,5871,58713,3001,587
2025-02-101,5971,6011,5851,58619,3001,586
2025-02-071,5971,6111,5951,59518,3001,595
2025-02-061,5931,6041,5821,59324,1001,593
2025-02-051,5891,5931,5751,57543,0001,575
2025-02-041,6041,6121,5941,59433,7001,594
2025-02-031,5721,6121,5401,595131,0001,595
2025-01-311,6491,6491,6291,64223,0001,642
2025-01-301,6301,6321,6231,63222,1001,632
2025-01-291,6441,6441,6261,62632,4001,626
2025-01-281,6151,6431,6151,64330,3001,643
2025-01-271,6241,6271,6101,62521,3001,625
2025-01-241,6121,6251,6081,61120,2001,611
2025-01-231,6201,6201,6101,61223,0001,612
2025-01-221,6301,6341,6201,62519,1001,625
2025-01-211,6201,6331,6191,62816,9001,628
2025-01-201,6001,6191,5961,61824,8001,618
2025-01-171,5951,6051,5871,58835,6001,588
2025-01-161,6021,6021,5881,59230,0001,592
2025-01-151,5981,6031,5931,59919,5001,599
2025-01-141,6081,6081,5931,59424,6001,594
2025-01-101,5911,6011,5901,60021,2001,600
2025-01-091,5951,5991,5911,59127,1001,591
2025-01-081,6001,6021,5941,59424,8001,594
2025-01-071,5981,6121,5971,59826,1001,598
2025-01-061,6331,6331,5971,59752,3001,597

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