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 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 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