---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) |
|---|---|---|---|---|---|---|
| 2024/09/25 | 1,190.0 | 1,194.0 | 1,171.0 | 1,176.0 | 1,176.0 | 3,700 |
| 2024/09/24 | 1,178.0 | 1,180.0 | 1,151.0 | 1,180.0 | 1,180.0 | 10,600 |
| 2024/09/20 | 1,173.0 | 1,194.0 | 1,171.0 | 1,172.0 | 1,172.0 | 5,000 |
| 2024/09/19 | 1,175.0 | 1,185.0 | 1,162.0 | 1,176.0 | 1,176.0 | 8,300 |
| 2024/09/18 | 1,194.0 | 1,194.0 | 1,159.0 | 1,165.0 | 1,165.0 | 4,500 |
| 2024/09/17 | 1,190.0 | 1,190.0 | 1,156.0 | 1,165.0 | 1,165.0 | 5,200 |
| 2024/09/13 | 1,166.0 | 1,190.0 | 1,142.0 | 1,189.0 | 1,189.0 | 9,200 |
| 2024/09/12 | 1,161.0 | 1,187.0 | 1,161.0 | 1,173.0 | 1,173.0 | 4,000 |
| 2024/09/11 | 1,180.0 | 1,186.0 | 1,132.0 | 1,161.0 | 1,161.0 | 11,100 |
| 2024/09/10 | 1,200.0 | 1,215.0 | 1,180.0 | 1,180.0 | 1,180.0 | 2,700 |
| 2024/09/09 | 1,165.0 | 1,194.0 | 1,154.0 | 1,170.0 | 1,170.0 | 6,200 |
| 2024/09/06 | 1,200.0 | 1,201.0 | 1,174.0 | 1,189.0 | 1,189.0 | 10,100 |
| 2024/09/05 | 1,161.0 | 1,267.0 | 1,160.0 | 1,200.0 | 1,200.0 | 14,200 |
| 2024/09/04 | 1,152.0 | 1,240.0 | 1,152.0 | 1,174.0 | 1,174.0 | 15,700 |
| 2024/09/03 | 1,197.0 | 1,241.0 | 1,188.0 | 1,220.0 | 1,220.0 | 29,800 |
| 2024/09/02 | 1,227.0 | 1,227.0 | 1,140.0 | 1,183.0 | 1,183.0 | 19,600 |
| 2024/08/30 | 1,108.0 | 1,216.0 | 1,108.0 | 1,167.0 | 1,167.0 | 28,500 |
| 2024/08/29 | 1,130.0 | 1,151.0 | 1,113.0 | 1,130.0 | 1,130.0 | 23,300 |
| 2024/08/28 | 1,276.0 | 1,276.0 | 1,184.0 | 1,190.0 | 1,190.0 | 25,400 |
| 2024/08/27 | 1,114.0 | 1,291.0 | 1,101.0 | 1,252.0 | 1,252.0 | 41,300 |
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。
