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) |
|---|---|---|---|---|---|---|
| 2021/02/22 | 1,770.0 | 1,878.0 | 1,768.0 | 1,828.0 | 1,248.5 | 135,300 |
| 2021/02/19 | 1,700.0 | 1,786.0 | 1,688.0 | 1,759.0 | 1,201.4 | 202,300 |
| 2021/02/18 | 1,670.0 | 1,688.0 | 1,641.0 | 1,646.0 | 1,124.2 | 34,800 |
| 2021/02/17 | 1,645.0 | 1,670.0 | 1,638.0 | 1,670.0 | 1,140.6 | 39,900 |
| 2021/02/16 | 1,648.0 | 1,656.0 | 1,629.0 | 1,648.0 | 1,125.6 | 51,100 |
| 2021/02/15 | 1,648.0 | 1,650.0 | 1,623.0 | 1,641.0 | 1,120.8 | 39,700 |
| 2021/02/12 | 1,610.0 | 1,650.0 | 1,610.0 | 1,650.0 | 1,126.9 | 47,400 |
| 2021/02/10 | 1,620.0 | 1,634.0 | 1,600.0 | 1,600.0 | 1,092.8 | 52,700 |
| 2021/02/09 | 1,618.0 | 1,660.0 | 1,575.0 | 1,629.0 | 1,112.6 | 137,500 |
| 2021/02/08 | 1,490.0 | 1,541.0 | 1,487.0 | 1,529.0 | 1,044.3 | 42,700 |
| 2021/02/05 | 1,471.0 | 1,487.0 | 1,471.0 | 1,486.0 | 1,014.9 | 18,400 |
| 2021/02/04 | 1,481.0 | 1,489.0 | 1,470.0 | 1,472.0 | 1,005.3 | 17,200 |
| 2021/02/03 | 1,475.0 | 1,487.0 | 1,460.0 | 1,481.0 | 1,011.5 | 17,900 |
| 2021/02/02 | 1,430.0 | 1,470.0 | 1,425.0 | 1,470.0 | 1,004.0 | 17,600 |
| 2021/02/01 | 1,447.0 | 1,453.0 | 1,431.0 | 1,431.0 | 977.3 | 19,200 |
| 2021/01/29 | 1,485.0 | 1,485.0 | 1,450.0 | 1,450.0 | 990.3 | 32,100 |
| 2021/01/28 | 1,452.0 | 1,476.0 | 1,451.0 | 1,466.0 | 1,001.2 | 28,400 |
| 2021/01/27 | 1,446.0 | 1,482.0 | 1,446.0 | 1,455.0 | 993.7 | 19,300 |
| 2021/01/26 | 1,479.0 | 1,490.0 | 1,401.0 | 1,446.0 | 987.6 | 87,500 |
| 2021/01/25 | 1,450.0 | 1,471.0 | 1,445.0 | 1,471.0 | 1,004.7 | 15,600 |
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。
