---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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 1,291.0 | 1,308.0 | 1,228.0 | 1,247.0 | 1,247.0 | 17,100 |
| 2025/02/13 | 1,292.0 | 1,296.0 | 1,276.0 | 1,287.0 | 1,287.0 | 10,300 |
| 2025/02/12 | 1,269.0 | 1,280.0 | 1,256.0 | 1,269.0 | 1,269.0 | 6,600 |
| 2025/02/10 | 1,231.0 | 1,254.0 | 1,207.0 | 1,253.0 | 1,253.0 | 10,400 |
| 2025/02/07 | 1,193.0 | 1,240.0 | 1,191.0 | 1,224.0 | 1,224.0 | 7,300 |
| 2025/02/06 | 1,181.0 | 1,225.0 | 1,178.0 | 1,207.0 | 1,207.0 | 16,400 |
| 2025/02/05 | 1,149.0 | 1,185.0 | 1,144.0 | 1,180.0 | 1,180.0 | 11,000 |
| 2025/02/04 | 1,119.0 | 1,139.0 | 1,119.0 | 1,131.0 | 1,131.0 | 1,700 |
| 2025/02/03 | 1,145.0 | 1,146.0 | 1,116.0 | 1,119.0 | 1,119.0 | 2,900 |
| 2025/01/31 | 1,149.0 | 1,159.0 | 1,130.0 | 1,140.0 | 1,140.0 | 2,700 |
| 2025/01/30 | 1,126.0 | 1,168.0 | 1,126.0 | 1,155.0 | 1,155.0 | 3,600 |
| 2025/01/29 | 1,138.0 | 1,170.0 | 1,121.0 | 1,133.0 | 1,133.0 | 8,200 |
| 2025/01/28 | 1,118.0 | 1,130.0 | 1,092.0 | 1,130.0 | 1,130.0 | 3,600 |
| 2025/01/27 | 1,079.0 | 1,126.0 | 1,065.0 | 1,126.0 | 1,126.0 | 9,400 |
| 2025/01/24 | 1,049.0 | 1,087.0 | 1,049.0 | 1,084.0 | 1,084.0 | 3,400 |
| 2025/01/23 | 1,079.0 | 1,079.0 | 1,049.0 | 1,049.0 | 1,049.0 | 2,800 |
| 2025/01/22 | 1,052.0 | 1,074.0 | 1,050.0 | 1,074.0 | 1,074.0 | 4,400 |
| 2025/01/21 | 1,038.0 | 1,045.0 | 1,028.0 | 1,045.0 | 1,045.0 | 4,800 |
| 2025/01/20 | 1,041.0 | 1,047.0 | 1,025.0 | 1,037.0 | 1,037.0 | 7,500 |
| 2025/01/17 | 1,041.0 | 1,045.0 | 1,020.0 | 1,030.0 | 1,030.0 | 7,900 |
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。
