9346 (株)ココルポート 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,468 | 1,480 | 1,468 | 1,469 | 800 | 1,469 |
| 2025-05-08 | 1,505 | 1,505 | 1,475 | 1,476 | 4,400 | 1,476 |
| 2025-05-07 | 1,489 | 1,489 | 1,489 | 1,489 | 200 | 1,489 |
| 2025-05-02 | 1,468 | 1,498 | 1,468 | 1,498 | 1,100 | 1,498 |
| 2025-05-01 | 1,527 | 1,528 | 1,487 | 1,498 | 2,100 | 1,498 |
| 2025-04-30 | 1,529 | 1,580 | 1,494 | 1,497 | 36,400 | 1,497 |
| 2025-04-28 | 1,500 | 1,588 | 1,450 | 1,499 | 217,900 | 1,499 |
| 2025-04-25 | 1,512 | 1,512 | 1,482 | 1,496 | 6,500 | 1,496 |
| 2025-04-24 | 1,415 | 1,525 | 1,394 | 1,523 | 260,300 | 1,523 |
| 2025-04-23 | 1,377 | 1,419 | 1,377 | 1,413 | 1,400 | 1,413 |
| 2025-04-22 | 1,433 | 1,499 | 1,376 | 1,376 | 10,200 | 1,376 |
| 2025-04-21 | 1,407 | 1,429 | 1,403 | 1,403 | 1,800 | 1,403 |
| 2025-04-18 | 1,397 | 1,397 | 1,375 | 1,397 | 1,200 | 1,397 |
| 2025-04-17 | 1,378 | 1,408 | 1,378 | 1,397 | 1,500 | 1,397 |
| 2025-04-16 | 1,408 | 1,409 | 1,378 | 1,408 | 1,200 | 1,408 |
| 2025-04-15 | 1,374 | 1,419 | 1,374 | 1,417 | 900 | 1,417 |
| 2025-04-14 | 1,384 | 1,446 | 1,371 | 1,371 | 5,400 | 1,371 |
| 2025-04-11 | 1,301 | 1,366 | 1,297 | 1,366 | 3,500 | 1,366 |
| 2025-04-10 | 1,335 | 1,368 | 1,308 | 1,333 | 4,200 | 1,333 |
| 2025-04-09 | 1,300 | 1,310 | 1,260 | 1,281 | 2,000 | 1,281 |
| 2025-04-08 | 1,270 | 1,330 | 1,270 | 1,310 | 13,900 | 1,310 |
| 2025-04-07 | 1,305 | 1,305 | 1,209 | 1,240 | 37,600 | 1,240 |
| 2025-04-04 | 1,448 | 1,461 | 1,367 | 1,400 | 18,400 | 1,400 |
| 2025-04-03 | 1,458 | 1,479 | 1,449 | 1,478 | 3,100 | 1,478 |
| 2025-04-02 | 1,474 | 1,475 | 1,470 | 1,474 | 1,300 | 1,474 |
| 2025-04-01 | 1,487 | 1,487 | 1,475 | 1,476 | 1,200 | 1,476 |
| 2025-03-31 | 1,478 | 1,494 | 1,457 | 1,487 | 8,600 | 1,487 |
| 2025-03-28 | 1,485 | 1,499 | 1,485 | 1,499 | 500 | 1,499 |
| 2025-03-27 | 1,486 | 1,496 | 1,482 | 1,484 | 1,200 | 1,484 |
| 2025-03-26 | 1,495 | 1,495 | 1,488 | 1,488 | 1,300 | 1,488 |
| 2025-03-25 | 1,480 | 1,497 | 1,480 | 1,495 | 1,100 | 1,495 |
| 2025-03-24 | 1,496 | 1,500 | 1,475 | 1,480 | 5,400 | 1,480 |
| 2025-03-21 | 1,486 | 1,519 | 1,481 | 1,501 | 5,100 | 1,501 |
| 2025-03-19 | 1,467 | 1,480 | 1,467 | 1,476 | 4,800 | 1,476 |
| 2025-03-18 | 1,448 | 1,469 | 1,448 | 1,467 | 3,500 | 1,467 |
| 2025-03-17 | 1,447 | 1,475 | 1,440 | 1,447 | 9,200 | 1,447 |
| 2025-03-14 | 1,431 | 1,448 | 1,431 | 1,433 | 700 | 1,433 |
| 2025-03-13 | 1,433 | 1,440 | 1,433 | 1,440 | 2,200 | 1,440 |
| 2025-03-12 | 1,429 | 1,446 | 1,428 | 1,439 | 2,100 | 1,439 |
| 2025-03-11 | 1,441 | 1,445 | 1,430 | 1,431 | 4,600 | 1,431 |
| 2025-03-10 | 1,445 | 1,450 | 1,440 | 1,442 | 1,600 | 1,442 |
| 2025-03-07 | 1,459 | 1,459 | 1,440 | 1,441 | 3,300 | 1,441 |
| 2025-03-06 | 1,448 | 1,460 | 1,448 | 1,460 | 800 | 1,460 |
| 2025-03-05 | 1,451 | 1,452 | 1,444 | 1,444 | 4,200 | 1,444 |
| 2025-03-04 | 1,462 | 1,469 | 1,450 | 1,451 | 3,800 | 1,451 |
| 2025-03-03 | 1,464 | 1,483 | 1,459 | 1,464 | 5,200 | 1,464 |
| 2025-02-28 | 1,457 | 1,477 | 1,455 | 1,463 | 10,500 | 1,463 |
| 2025-02-27 | 1,493 | 1,493 | 1,465 | 1,465 | 5,300 | 1,465 |
| 2025-02-26 | 1,497 | 1,497 | 1,475 | 1,477 | 5,200 | 1,477 |
| 2025-02-25 | 1,470 | 1,491 | 1,470 | 1,489 | 6,300 | 1,489 |
| 2025-02-21 | 1,471 | 1,490 | 1,471 | 1,479 | 2,400 | 1,479 |
| 2025-02-20 | 1,484 | 1,489 | 1,478 | 1,480 | 3,300 | 1,480 |
| 2025-02-19 | 1,492 | 1,492 | 1,480 | 1,485 | 3,800 | 1,485 |
| 2025-02-18 | 1,501 | 1,501 | 1,481 | 1,494 | 3,100 | 1,494 |
| 2025-02-17 | 1,476 | 1,504 | 1,461 | 1,501 | 40,800 | 1,501 |
| 2025-02-14 | 1,566 | 1,601 | 1,566 | 1,596 | 10,600 | 1,596 |
| 2025-02-13 | 1,567 | 1,567 | 1,550 | 1,566 | 4,700 | 1,566 |
| 2025-02-12 | 1,550 | 1,560 | 1,544 | 1,557 | 11,100 | 1,557 |
| 2025-02-10 | 1,526 | 1,545 | 1,525 | 1,544 | 4,200 | 1,544 |
| 2025-02-07 | 1,529 | 1,529 | 1,515 | 1,528 | 5,400 | 1,528 |
| 2025-02-06 | 1,522 | 1,530 | 1,510 | 1,529 | 6,800 | 1,529 |
| 2025-02-05 | 1,520 | 1,520 | 1,518 | 1,520 | 700 | 1,520 |
| 2025-02-04 | 1,515 | 1,523 | 1,515 | 1,518 | 1,400 | 1,518 |
| 2025-02-03 | 1,512 | 1,520 | 1,512 | 1,520 | 2,800 | 1,520 |
| 2025-01-31 | 1,517 | 1,522 | 1,510 | 1,514 | 2,300 | 1,514 |
| 2025-01-30 | 1,525 | 1,525 | 1,502 | 1,521 | 1,700 | 1,521 |
| 2025-01-29 | 1,515 | 1,527 | 1,503 | 1,524 | 6,500 | 1,524 |
| 2025-01-28 | 1,510 | 1,513 | 1,485 | 1,513 | 4,100 | 1,513 |
| 2025-01-27 | 1,499 | 1,518 | 1,497 | 1,510 | 7,800 | 1,510 |
| 2025-01-24 | 1,482 | 1,494 | 1,476 | 1,485 | 2,600 | 1,485 |
| 2025-01-23 | 1,483 | 1,489 | 1,477 | 1,482 | 2,800 | 1,482 |
| 2025-01-22 | 1,485 | 1,499 | 1,485 | 1,486 | 1,500 | 1,486 |
| 2025-01-21 | 1,492 | 1,497 | 1,475 | 1,479 | 3,400 | 1,479 |
| 2025-01-20 | 1,485 | 1,495 | 1,480 | 1,485 | 4,500 | 1,485 |
| 2025-01-17 | 1,480 | 1,504 | 1,480 | 1,485 | 4,000 | 1,485 |
| 2025-01-16 | 1,516 | 1,518 | 1,485 | 1,490 | 8,100 | 1,490 |
| 2025-01-15 | 1,507 | 1,512 | 1,506 | 1,510 | 1,900 | 1,510 |
| 2025-01-14 | 1,520 | 1,520 | 1,503 | 1,517 | 2,400 | 1,517 |
| 2025-01-10 | 1,521 | 1,521 | 1,511 | 1,520 | 1,600 | 1,520 |
| 2025-01-09 | 1,508 | 1,518 | 1,507 | 1,516 | 2,400 | 1,516 |
| 2025-01-08 | 1,509 | 1,515 | 1,505 | 1,508 | 13,900 | 1,508 |
| 2025-01-07 | 1,522 | 1,526 | 1,507 | 1,516 | 2,200 | 1,516 |
| 2025-01-06 | 1,522 | 1,522 | 1,509 | 1,520 | 2,300 | 1,520 |
分割・併合履歴 ： なし