1,244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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 1,393.0 | 1,398.0 | 1,390.0 | 1,395.0 | 1,395.0 | 26,400 |
| 2025/09/04 | 1,397.0 | 1,397.0 | 1,387.0 | 1,393.0 | 1,393.0 | 24,000 |
| 2025/09/03 | 1,402.0 | 1,402.0 | 1,390.0 | 1,390.0 | 1,390.0 | 29,400 |
| 2025/09/02 | 1,394.0 | 1,401.0 | 1,392.0 | 1,400.0 | 1,400.0 | 27,400 |
| 2025/09/01 | 1,381.0 | 1,393.0 | 1,381.0 | 1,391.0 | 1,391.0 | 22,500 |
| 2025/08/29 | 1,391.0 | 1,391.0 | 1,381.0 | 1,381.0 | 1,381.0 | 37,700 |
| 2025/08/28 | 1,393.0 | 1,395.0 | 1,388.0 | 1,391.0 | 1,391.0 | 25,200 |
| 2025/08/27 | 1,400.0 | 1,400.0 | 1,387.0 | 1,391.0 | 1,391.0 | 37,000 |
| 2025/08/26 | 1,409.0 | 1,409.0 | 1,395.0 | 1,396.0 | 1,396.0 | 43,400 |
| 2025/08/25 | 1,410.0 | 1,413.0 | 1,404.0 | 1,409.0 | 1,409.0 | 38,800 |
| 2025/08/22 | 1,395.0 | 1,403.0 | 1,386.0 | 1,403.0 | 1,403.0 | 40,400 |
| 2025/08/21 | 1,394.0 | 1,394.0 | 1,385.0 | 1,385.0 | 1,385.0 | 21,500 |
| 2025/08/20 | 1,401.0 | 1,404.0 | 1,390.0 | 1,390.0 | 1,390.0 | 40,300 |
| 2025/08/19 | 1,391.0 | 1,399.0 | 1,391.0 | 1,396.0 | 1,396.0 | 29,200 |
| 2025/08/18 | 1,385.0 | 1,397.0 | 1,383.0 | 1,390.0 | 1,390.0 | 27,400 |
| 2025/08/15 | 1,391.0 | 1,393.0 | 1,380.0 | 1,383.0 | 1,383.0 | 39,300 |
| 2025/08/14 | 1,404.0 | 1,405.0 | 1,389.0 | 1,391.0 | 1,391.0 | 72,400 |
| 2025/08/13 | 1,424.0 | 1,424.0 | 1,407.0 | 1,407.0 | 1,407.0 | 56,200 |
| 2025/08/12 | 1,427.0 | 1,427.0 | 1,413.0 | 1,421.0 | 1,421.0 | 72,800 |
| 2025/08/08 | 1,428.0 | 1,438.0 | 1,420.0 | 1,424.0 | 1,424.0 | 44,000 |
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。
