1,210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) |
|---|---|---|---|---|---|---|
| 2021/11/29 | 1,504.0 | 1,529.0 | 1,503.0 | 1,512.0 | 1,135.9 | 25,700 |
| 2021/11/26 | 1,503.0 | 1,527.0 | 1,497.0 | 1,517.0 | 1,139.7 | 23,100 |
| 2021/11/25 | 1,501.0 | 1,503.0 | 1,492.0 | 1,497.0 | 1,124.7 | 30,200 |
| 2021/11/24 | 1,520.0 | 1,520.0 | 1,505.0 | 1,505.0 | 1,130.7 | 17,000 |
| 2021/11/22 | 1,520.0 | 1,529.0 | 1,513.0 | 1,520.0 | 1,141.9 | 10,100 |
| 2021/11/19 | 1,547.0 | 1,552.0 | 1,515.0 | 1,524.0 | 1,145.0 | 27,800 |
| 2021/11/18 | 1,507.0 | 1,539.0 | 1,507.0 | 1,533.0 | 1,151.7 | 34,800 |
| 2021/11/17 | 1,542.0 | 1,545.0 | 1,505.0 | 1,505.0 | 1,130.7 | 42,500 |
| 2021/11/16 | 1,542.0 | 1,560.0 | 1,531.0 | 1,542.0 | 1,158.5 | 32,000 |
| 2021/11/15 | 1,578.0 | 1,578.0 | 1,540.0 | 1,540.0 | 1,157.0 | 41,200 |
| 2021/11/12 | 1,552.0 | 1,567.0 | 1,552.0 | 1,558.0 | 1,170.5 | 14,100 |
| 2021/11/11 | 1,572.0 | 1,572.0 | 1,552.0 | 1,552.0 | 1,166.0 | 11,500 |
| 2021/11/10 | 1,561.0 | 1,579.0 | 1,553.0 | 1,569.0 | 1,178.8 | 19,100 |
| 2021/11/09 | 1,578.0 | 1,585.0 | 1,560.0 | 1,560.0 | 1,172.0 | 28,100 |
| 2021/11/08 | 1,550.0 | 1,595.0 | 1,550.0 | 1,577.0 | 1,184.8 | 42,700 |
| 2021/11/05 | 1,634.0 | 1,635.0 | 1,610.0 | 1,616.0 | 1,214.1 | 23,500 |
| 2021/11/04 | 1,631.0 | 1,646.0 | 1,620.0 | 1,634.0 | 1,227.6 | 27,500 |
| 2021/11/02 | 1,627.0 | 1,631.0 | 1,614.0 | 1,630.0 | 1,224.6 | 13,800 |
| 2021/11/01 | 1,593.0 | 1,635.0 | 1,583.0 | 1,631.0 | 1,225.3 | 29,100 |
| 2021/10/29 | 1,574.0 | 1,581.0 | 1,568.0 | 1,580.0 | 1,187.0 | 10,600 |
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。
