1,228円
コタ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) |
|---|---|---|---|---|---|---|
| 2025/10/21 | 1,267.0 | 1,277.0 | 1,258.0 | 1,262.0 | 1,262.0 | 48,000 |
| 2025/10/20 | 1,275.0 | 1,280.0 | 1,258.0 | 1,263.0 | 1,263.0 | 70,200 |
| 2025/10/17 | 1,292.0 | 1,296.0 | 1,255.0 | 1,261.0 | 1,261.0 | 105,200 |
| 2025/10/16 | 1,314.0 | 1,315.0 | 1,292.0 | 1,292.0 | 1,292.0 | 54,800 |
| 2025/10/15 | 1,311.0 | 1,324.0 | 1,309.0 | 1,314.0 | 1,314.0 | 41,800 |
| 2025/10/14 | 1,309.0 | 1,314.0 | 1,293.0 | 1,310.0 | 1,310.0 | 62,000 |
| 2025/10/10 | 1,302.0 | 1,320.0 | 1,300.0 | 1,311.0 | 1,311.0 | 57,100 |
| 2025/10/09 | 1,328.0 | 1,330.0 | 1,313.0 | 1,315.0 | 1,315.0 | 61,400 |
| 2025/10/08 | 1,343.0 | 1,347.0 | 1,331.0 | 1,331.0 | 1,331.0 | 33,000 |
| 2025/10/07 | 1,353.0 | 1,359.0 | 1,338.0 | 1,340.0 | 1,340.0 | 47,500 |
| 2025/10/06 | 1,363.0 | 1,363.0 | 1,349.0 | 1,352.0 | 1,352.0 | 49,800 |
| 2025/10/03 | 1,350.0 | 1,366.0 | 1,348.0 | 1,348.0 | 1,348.0 | 36,700 |
| 2025/10/02 | 1,363.0 | 1,366.0 | 1,348.0 | 1,350.0 | 1,350.0 | 43,000 |
| 2025/10/01 | 1,375.0 | 1,380.0 | 1,363.0 | 1,363.0 | 1,363.0 | 57,400 |
| 2025/09/30 | 1,390.0 | 1,390.0 | 1,374.0 | 1,375.0 | 1,375.0 | 58,700 |
| 2025/09/29 | 1,408.0 | 1,414.0 | 1,383.0 | 1,383.0 | 1,383.0 | 89,800 |
| 2025/09/26 | 1,426.0 | 1,429.0 | 1,423.0 | 1,426.0 | 1,426.0 | 96,500 |
| 2025/09/25 | 1,426.0 | 1,426.0 | 1,422.0 | 1,425.0 | 1,425.0 | 42,600 |
| 2025/09/24 | 1,424.0 | 1,428.0 | 1,420.0 | 1,422.0 | 1,422.0 | 48,200 |
| 2025/09/22 | 1,424.0 | 1,427.0 | 1,419.0 | 1,420.0 | 1,420.0 | 34,800 |
おすすめ条件でスクリーニングされた銘柄を見る
コタの取引履歴を振り返りませんか？
コタ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。
