1,225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) |
|---|---|---|---|---|---|---|
| 2021/05/24 | 1,515.0 | 1,524.0 | 1,508.0 | 1,523.0 | 1,144.2 | 11,000 |
| 2021/05/21 | 1,503.0 | 1,517.0 | 1,495.0 | 1,509.0 | 1,133.7 | 22,700 |
| 2021/05/20 | 1,489.0 | 1,514.0 | 1,489.0 | 1,503.0 | 1,129.2 | 24,400 |
| 2021/05/19 | 1,480.0 | 1,493.0 | 1,479.0 | 1,489.0 | 1,118.7 | 25,400 |
| 2021/05/18 | 1,477.0 | 1,500.0 | 1,476.0 | 1,488.0 | 1,117.9 | 34,000 |
| 2021/05/17 | 1,500.0 | 1,500.0 | 1,464.0 | 1,473.0 | 1,106.6 | 29,600 |
| 2021/05/14 | 1,475.0 | 1,506.0 | 1,470.0 | 1,476.0 | 1,108.9 | 34,500 |
| 2021/05/13 | 1,497.0 | 1,497.0 | 1,465.0 | 1,468.0 | 1,102.9 | 40,700 |
| 2021/05/12 | 1,520.0 | 1,527.0 | 1,490.0 | 1,500.0 | 1,126.9 | 32,200 |
| 2021/05/11 | 1,536.0 | 1,547.0 | 1,512.0 | 1,521.0 | 1,142.7 | 26,400 |
| 2021/05/10 | 1,550.0 | 1,550.0 | 1,479.0 | 1,541.0 | 1,157.7 | 41,500 |
| 2021/05/07 | 1,536.0 | 1,578.0 | 1,535.0 | 1,544.0 | 1,160.0 | 34,100 |
| 2021/05/06 | 1,508.0 | 1,535.0 | 1,508.0 | 1,521.0 | 1,142.7 | 22,200 |
| 2021/04/30 | 1,505.0 | 1,512.0 | 1,503.0 | 1,503.0 | 1,129.2 | 16,700 |
| 2021/04/28 | 1,502.0 | 1,515.0 | 1,501.0 | 1,501.0 | 1,127.7 | 18,900 |
| 2021/04/27 | 1,514.0 | 1,521.0 | 1,502.0 | 1,505.0 | 1,130.7 | 18,300 |
| 2021/04/26 | 1,517.0 | 1,529.0 | 1,504.0 | 1,510.0 | 1,134.4 | 17,000 |
| 2021/04/23 | 1,534.0 | 1,551.0 | 1,523.0 | 1,524.0 | 1,145.0 | 14,500 |
| 2021/04/22 | 1,514.0 | 1,549.0 | 1,514.0 | 1,548.0 | 1,163.0 | 13,400 |
| 2021/04/21 | 1,511.0 | 1,520.0 | 1,498.0 | 1,514.0 | 1,137.4 | 25,300 |
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。
