cotta(3359) 東証グロース 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/19 502.0 508.0 496.0 496.0 27,700
2022/05/18 514.0 517.0 503.0 507.0 28,800
2022/05/17 515.0 515.0 505.0 509.0 10,300
2022/05/16 528.0 528.0 513.0 514.0 25,300
2022/05/13 507.0 523.0 505.0 520.0 19,500
2022/05/12 504.0 525.0 504.0 509.0 26,700
2022/05/11 538.0 543.0 505.0 524.0 80,500
2022/05/10 554.0 580.0 521.0 535.0 671,100
2022/05/09 506.0 510.0 498.0 503.0 34,200
2022/05/06 518.0 523.0 513.0 516.0 6,800
2022/05/02 528.0 528.0 512.0 518.0 9,800
2022/04/28 525.0 528.0 521.0 527.0 4,700
2022/04/27 515.0 528.0 515.0 525.0 10,200
2022/04/26 518.0 525.0 513.0 516.0 9,900
2022/04/25 521.0 523.0 511.0 521.0 5,800
2022/04/22 512.0 521.0 508.0 521.0 10,100
2022/04/21 517.0 521.0 513.0 519.0 5,900
2022/04/20 520.0 520.0 506.0 517.0 21,800
2022/04/19 524.0 524.0 508.0 510.0 43,700
2022/04/18 511.0 519.0 506.0 506.0 14,300
2022/04/15 523.0 529.0 521.0 521.0 3,200
2022/04/14 525.0 531.0 522.0 531.0 3,800
2022/04/13 529.0 529.0 517.0 525.0 3,100
2022/04/12 517.0 535.0 512.0 521.0 6,700
2022/04/11 531.0 531.0 515.0 517.0 10,500
2022/04/08 528.0 536.0 517.0 530.0 25,800
2022/04/07 532.0 536.0 528.0 530.0 6,500
2022/04/06 540.0 548.0 529.0 541.0 7,700
2022/04/05 539.0 550.0 536.0 540.0 57,000
2022/04/04 527.0 549.0 525.0 546.0 25,400
2022/04/01 527.0 527.0 518.0 521.0 6,200
2022/03/31 526.0 527.0 518.0 527.0 8,500
2022/03/30 524.0 530.0 502.0 526.0 16,100
2022/03/29 506.0 520.0 506.0 520.0 7,400
2022/03/28 518.0 518.0 505.0 506.0 6,900
2022/03/25 524.0 528.0 511.0 518.0 15,400
2022/03/24 526.0 533.0 519.0 524.0 11,500
2022/03/23 535.0 541.0 523.0 528.0 12,000
2022/03/22 527.0 535.0 520.0 522.0 14,600
2022/03/18 529.0 537.0 526.0 537.0 11,200
2022/03/17 535.0 541.0 515.0 525.0 18,000
2022/03/16 525.0 537.0 519.0 526.0 21,800
2022/03/15 500.0 515.0 496.0 515.0 8,400
2022/03/14 516.0 520.0 500.0 500.0 40,700
2022/03/11 512.0 517.0 502.0 508.0 19,400
2022/03/10 511.0 527.0 511.0 515.0 21,600
2022/03/09 500.0 514.0 500.0 501.0 22,200
2022/03/08 494.0 523.0 485.0 500.0 135,100
2022/03/07 486.0 489.0 463.0 478.0 29,600
2022/03/04 506.0 506.0 482.0 487.0 29,900