816円
Ｃｏｃｏｌｉｖｅの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/11/20 | 1,052.0 | 1,088.0 | 1,052.0 | 1,087.0 | 1,087.0 | 2,200 |
| 2024/11/19 | 1,053.0 | 1,056.0 | 1,041.0 | 1,056.0 | 1,056.0 | 2,400 |
| 2024/11/18 | 1,060.0 | 1,060.0 | 1,046.0 | 1,053.0 | 1,053.0 | 1,800 |
| 2024/11/15 | 1,056.0 | 1,060.0 | 1,047.0 | 1,060.0 | 1,060.0 | 3,400 |
| 2024/11/14 | 1,076.0 | 1,089.0 | 1,053.0 | 1,055.0 | 1,055.0 | 5,900 |
| 2024/11/13 | 1,089.0 | 1,101.0 | 1,089.0 | 1,094.0 | 1,094.0 | 2,100 |
| 2024/11/12 | 1,090.0 | 1,110.0 | 1,071.0 | 1,087.0 | 1,087.0 | 3,300 |
| 2024/11/11 | 1,101.0 | 1,109.0 | 1,080.0 | 1,107.0 | 1,107.0 | 3,900 |
| 2024/11/08 | 1,100.0 | 1,105.0 | 1,081.0 | 1,105.0 | 1,105.0 | 4,600 |
| 2024/11/07 | 1,083.0 | 1,104.0 | 1,081.0 | 1,100.0 | 1,100.0 | 6,600 |
| 2024/11/06 | 1,109.0 | 1,119.0 | 1,091.0 | 1,100.0 | 1,100.0 | 11,900 |
| 2024/11/05 | 1,100.0 | 1,103.0 | 1,080.0 | 1,100.0 | 1,100.0 | 4,700 |
| 2024/11/01 | 1,094.0 | 1,109.0 | 1,094.0 | 1,100.0 | 1,100.0 | 2,400 |
| 2024/10/31 | 1,119.0 | 1,124.0 | 1,087.0 | 1,117.0 | 1,117.0 | 4,900 |
| 2024/10/30 | 1,094.0 | 1,119.0 | 1,090.0 | 1,119.0 | 1,119.0 | 4,800 |
| 2024/10/29 | 1,083.0 | 1,099.0 | 1,077.0 | 1,095.0 | 1,095.0 | 3,700 |
| 2024/10/28 | 1,053.0 | 1,099.0 | 1,053.0 | 1,094.0 | 1,094.0 | 4,900 |
| 2024/10/25 | 1,097.0 | 1,101.0 | 1,042.0 | 1,053.0 | 1,053.0 | 10,500 |
| 2024/10/24 | 1,150.0 | 1,150.0 | 1,085.0 | 1,100.0 | 1,100.0 | 5,700 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｃｏｃｏｌｉｖｅの取引履歴を振り返りませんか？
Ｃｏｃｏｌｉｖｅの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
