- 2024年
- 2023年
9346 (株)ココルポート の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,707 | 1,722 | 1,652 | 1,662 | 17,700 | 1,662 |
| 2024-04-18 | 1,718 | 1,776 | 1,717 | 1,730 | 24,600 | 1,730 |
| 2024-04-17 | 1,717 | 1,748 | 1,674 | 1,708 | 32,200 | 1,708 |
| 2024-04-16 | 1,763 | 1,770 | 1,698 | 1,715 | 51,600 | 1,715 |
| 2024-04-15 | 1,842 | 1,843 | 1,769 | 1,799 | 28,400 | 1,799 |
| 2024-04-12 | 1,864 | 1,890 | 1,835 | 1,843 | 14,800 | 1,843 |
| 2024-04-11 | 1,902 | 1,912 | 1,852 | 1,861 | 20,000 | 1,861 |
| 2024-04-10 | 1,931 | 1,966 | 1,921 | 1,934 | 8,100 | 1,934 |
| 2024-04-09 | 1,918 | 1,931 | 1,912 | 1,931 | 4,700 | 1,931 |
| 2024-04-08 | 1,889 | 1,914 | 1,864 | 1,913 | 18,000 | 1,913 |
| 2024-04-05 | 1,899 | 1,904 | 1,864 | 1,899 | 17,400 | 1,899 |
| 2024-04-04 | 1,915 | 1,930 | 1,870 | 1,921 | 24,100 | 1,921 |
| 2024-04-03 | 1,955 | 1,972 | 1,890 | 1,905 | 35,300 | 1,905 |
| 2024-04-02 | 1,981 | 1,995 | 1,944 | 1,960 | 17,300 | 1,960 |
| 2024-04-01 | 2,012 | 2,023 | 1,970 | 1,977 | 11,700 | 1,977 |
| 2024-03-29 | 1,968 | 2,056 | 1,968 | 2,037 | 17,200 | 2,037 |
| 2024-03-28 | 1,990 | 2,031 | 1,961 | 1,968 | 19,300 | 1,968 |
| 2024-03-27 | 2,005 | 2,039 | 1,981 | 1,990 | 17,500 | 1,990 |
| 2024-03-26 | 2,035 | 2,035 | 1,948 | 2,004 | 40,400 | 2,004 |
| 2024-03-25 | 2,141 | 2,180 | 2,032 | 2,035 | 50,500 | 2,035 |
| 2024-03-22 | 2,137 | 2,216 | 2,116 | 2,151 | 15,900 | 2,151 |
| 2024-03-21 | 2,181 | 2,181 | 2,116 | 2,135 | 29,100 | 2,135 |
| 2024-03-19 | 2,145 | 2,211 | 2,137 | 2,200 | 17,900 | 2,200 |
| 2024-03-18 | 2,121 | 2,178 | 2,121 | 2,137 | 6,600 | 2,137 |
| 2024-03-15 | 2,187 | 2,187 | 2,111 | 2,111 | 6,100 | 2,111 |
| 2024-03-14 | 2,141 | 2,175 | 2,123 | 2,139 | 4,600 | 2,139 |
| 2024-03-13 | 2,232 | 2,232 | 2,145 | 2,145 | 8,800 | 2,145 |
| 2024-03-12 | 2,090 | 2,223 | 2,089 | 2,213 | 20,000 | 2,213 |
| 2024-03-11 | 2,100 | 2,134 | 2,081 | 2,094 | 16,900 | 2,094 |
| 2024-03-08 | 2,160 | 2,185 | 2,112 | 2,134 | 18,300 | 2,134 |
| 2024-03-07 | 2,249 | 2,251 | 2,136 | 2,191 | 25,600 | 2,191 |
| 2024-03-06 | 2,195 | 2,270 | 2,184 | 2,261 | 8,500 | 2,261 |
| 2024-03-05 | 2,230 | 2,238 | 2,157 | 2,225 | 17,300 | 2,225 |
| 2024-03-04 | 2,285 | 2,310 | 2,240 | 2,240 | 10,900 | 2,240 |
| 2024-03-01 | 2,267 | 2,298 | 2,235 | 2,285 | 13,000 | 2,285 |
| 2024-02-29 | 2,287 | 2,287 | 2,227 | 2,267 | 17,900 | 2,267 |
| 2024-02-28 | 2,290 | 2,326 | 2,265 | 2,310 | 8,600 | 2,310 |
| 2024-02-27 | 2,273 | 2,279 | 2,215 | 2,279 | 20,000 | 2,279 |
| 2024-02-26 | 2,265 | 2,318 | 2,220 | 2,291 | 21,300 | 2,291 |
| 2024-02-22 | 2,284 | 2,320 | 2,250 | 2,265 | 23,700 | 2,265 |
| 2024-02-21 | 2,352 | 2,352 | 2,280 | 2,284 | 35,400 | 2,284 |
| 2024-02-20 | 2,410 | 2,410 | 2,357 | 2,372 | 18,900 | 2,372 |
| 2024-02-19 | 2,347 | 2,414 | 2,306 | 2,404 | 34,100 | 2,404 |
| 2024-02-16 | 2,179 | 2,306 | 2,152 | 2,297 | 51,200 | 2,297 |
| 2024-02-15 | 2,206 | 2,287 | 2,150 | 2,167 | 55,900 | 2,167 |
| 2024-02-14 | 2,323 | 2,325 | 2,235 | 2,267 | 34,700 | 2,267 |
| 2024-02-13 | 2,280 | 2,421 | 2,246 | 2,373 | 48,100 | 2,373 |
| 2024-02-09 | 2,312 | 2,350 | 2,251 | 2,274 | 30,000 | 2,274 |
| 2024-02-08 | 2,378 | 2,378 | 2,320 | 2,330 | 18,400 | 2,330 |
| 2024-02-07 | 2,500 | 2,500 | 2,377 | 2,377 | 21,500 | 2,377 |
| 2024-02-06 | 2,430 | 2,486 | 2,420 | 2,479 | 11,000 | 2,479 |
| 2024-02-05 | 2,413 | 2,475 | 2,365 | 2,430 | 15,700 | 2,430 |
| 2024-02-02 | 2,360 | 2,436 | 2,360 | 2,388 | 12,300 | 2,388 |
| 2024-02-01 | 2,391 | 2,425 | 2,352 | 2,360 | 20,200 | 2,360 |
| 2024-01-31 | 2,441 | 2,449 | 2,385 | 2,432 | 20,500 | 2,432 |
| 2024-01-30 | 2,451 | 2,493 | 2,433 | 2,452 | 29,800 | 2,452 |
| 2024-01-29 | 2,450 | 2,500 | 2,380 | 2,427 | 16,400 | 2,427 |
| 2024-01-26 | 2,363 | 2,512 | 2,335 | 2,422 | 62,500 | 2,422 |
| 2024-01-25 | 2,230 | 2,370 | 2,200 | 2,365 | 31,400 | 2,365 |
| 2024-01-24 | 2,178 | 2,230 | 2,178 | 2,230 | 11,000 | 2,230 |
| 2024-01-23 | 2,193 | 2,229 | 2,122 | 2,178 | 27,700 | 2,178 |
| 2024-01-22 | 2,125 | 2,182 | 2,110 | 2,180 | 17,300 | 2,180 |
| 2024-01-19 | 2,085 | 2,131 | 2,077 | 2,125 | 19,100 | 2,125 |
| 2024-01-18 | 2,100 | 2,135 | 2,077 | 2,080 | 38,800 | 2,080 |
| 2024-01-17 | 2,242 | 2,242 | 2,130 | 2,130 | 44,000 | 2,130 |
| 2024-01-16 | 2,271 | 2,314 | 2,241 | 2,242 | 20,900 | 2,242 |
| 2024-01-15 | 2,200 | 2,257 | 2,186 | 2,253 | 17,100 | 2,253 |
| 2024-01-12 | 2,222 | 2,230 | 2,145 | 2,200 | 29,400 | 2,200 |
| 2024-01-11 | 2,275 | 2,275 | 2,197 | 2,209 | 20,700 | 2,209 |
| 2024-01-10 | 2,225 | 2,264 | 2,224 | 2,264 | 15,000 | 2,264 |
| 2024-01-09 | 2,296 | 2,350 | 2,236 | 2,249 | 28,500 | 2,249 |
| 2024-01-05 | 2,324 | 2,324 | 2,258 | 2,291 | 14,700 | 2,291 |
| 2024-01-04 | 2,213 | 2,336 | 2,188 | 2,331 | 18,400 | 2,331 |
分割・併合履歴 ： なし
