---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) |
|---|---|---|---|---|---|---|
| 2025/08/08 | 1,302.0 | 1,304.0 | 1,292.0 | 1,296.0 | 1,296.0 | 11,600 |
| 2025/08/07 | 1,339.0 | 1,339.0 | 1,296.0 | 1,307.0 | 1,307.0 | 32,500 |
| 2025/08/06 | 1,339.0 | 1,340.0 | 1,328.0 | 1,330.0 | 1,330.0 | 10,200 |
| 2025/08/05 | 1,354.0 | 1,368.0 | 1,332.0 | 1,345.0 | 1,345.0 | 11,800 |
| 2025/08/04 | 1,350.0 | 1,371.0 | 1,346.0 | 1,355.0 | 1,355.0 | 23,900 |
| 2025/08/01 | 1,355.0 | 1,387.0 | 1,346.0 | 1,385.0 | 1,385.0 | 20,800 |
| 2025/07/31 | 1,337.0 | 1,363.0 | 1,335.0 | 1,355.0 | 1,355.0 | 12,000 |
| 2025/07/30 | 1,335.0 | 1,368.0 | 1,332.0 | 1,335.0 | 1,335.0 | 17,700 |
| 2025/07/29 | 1,373.0 | 1,373.0 | 1,331.0 | 1,335.0 | 1,335.0 | 19,000 |
| 2025/07/28 | 1,398.0 | 1,405.0 | 1,326.0 | 1,373.0 | 1,373.0 | 71,700 |
| 2025/07/25 | 1,360.0 | 1,395.0 | 1,319.0 | 1,343.0 | 1,343.0 | 135,400 |
| 2025/07/24 | 1,255.0 | 1,278.0 | 1,245.0 | 1,273.0 | 1,273.0 | 30,300 |
| 2025/07/23 | 1,298.0 | 1,312.0 | 1,256.0 | 1,259.0 | 1,259.0 | 59,700 |
| 2025/07/22 | 1,267.0 | 1,305.0 | 1,267.0 | 1,292.0 | 1,292.0 | 18,400 |
| 2025/07/18 | 1,338.0 | 1,340.0 | 1,263.0 | 1,263.0 | 1,263.0 | 44,400 |
| 2025/07/17 | 1,288.0 | 1,362.0 | 1,275.0 | 1,339.0 | 1,339.0 | 33,100 |
| 2025/07/16 | 1,264.0 | 1,299.0 | 1,230.0 | 1,272.0 | 1,272.0 | 52,800 |
| 2025/07/15 | 1,400.0 | 1,400.0 | 1,294.0 | 1,294.0 | 1,294.0 | 64,700 |
| 2025/07/14 | 1,396.0 | 1,430.0 | 1,317.0 | 1,396.0 | 1,396.0 | 183,700 |
| 2025/07/11 | 1,575.0 | 1,585.0 | 1,519.0 | 1,550.0 | 1,550.0 | 94,900 |
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。
