---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) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 1,467.0 | 1,469.0 | 1,425.0 | 1,454.0 | 1,454.0 | 25,300 |
| 2025/08/19 | 1,470.0 | 1,510.0 | 1,444.0 | 1,500.0 | 1,500.0 | 43,900 |
| 2025/08/18 | 1,417.0 | 1,459.0 | 1,416.0 | 1,459.0 | 1,459.0 | 32,800 |
| 2025/08/15 | 1,414.0 | 1,428.0 | 1,387.0 | 1,387.0 | 1,387.0 | 18,800 |
| 2025/08/14 | 1,405.0 | 1,424.0 | 1,386.0 | 1,407.0 | 1,407.0 | 20,200 |
| 2025/08/13 | 1,384.0 | 1,435.0 | 1,358.0 | 1,405.0 | 1,405.0 | 46,300 |
| 2025/08/12 | 1,320.0 | 1,385.0 | 1,319.0 | 1,380.0 | 1,380.0 | 75,700 |
| 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 |
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。
