1,227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) |
|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/04/20 | 1,542.0 | 1,543.0 | 1,523.0 | 1,524.0 | 1,145.0 | 12,800 |
| 2021/04/19 | 1,560.0 | 1,564.0 | 1,542.0 | 1,542.0 | 1,158.5 | 19,600 |
| 2021/04/16 | 1,553.0 | 1,553.0 | 1,540.0 | 1,545.0 | 1,160.7 | 5,600 |
| 2021/04/15 | 1,529.0 | 1,546.0 | 1,529.0 | 1,540.0 | 1,157.0 | 6,600 |
| 2021/04/14 | 1,566.0 | 1,566.0 | 1,541.0 | 1,548.0 | 1,163.0 | 17,600 |
| 2021/04/13 | 1,548.0 | 1,575.0 | 1,546.0 | 1,566.0 | 1,176.5 | 19,300 |
| 2021/04/12 | 1,528.0 | 1,585.0 | 1,510.0 | 1,572.0 | 1,181.0 | 45,300 |
| 2021/04/09 | 1,503.0 | 1,531.0 | 1,503.0 | 1,528.0 | 1,148.0 | 32,000 |
| 2021/04/08 | 1,530.0 | 1,530.0 | 1,503.0 | 1,503.0 | 1,129.2 | 27,400 |
| 2021/04/07 | 1,502.0 | 1,535.0 | 1,502.0 | 1,535.0 | 1,153.2 | 29,600 |
| 2021/04/06 | 1,512.0 | 1,531.0 | 1,510.0 | 1,516.0 | 1,138.9 | 32,000 |
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。
