ココナラ(4176) 東証マザーズ 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
2021/06/18 1,987.0 2,054.0 1,951.0 1,951.0 273,900
2021/06/17 1,958.0 1,982.0 1,931.0 1,954.0 102,100
2021/06/16 1,930.0 2,000.0 1,905.0 1,986.0 153,200
2021/06/15 2,002.0 2,025.0 1,932.0 1,967.0 232,800
2021/06/14 1,955.0 2,052.0 1,892.0 2,019.0 437,600
2021/06/11 1,856.0 1,957.0 1,835.0 1,935.0 421,200
2021/06/10 1,749.0 1,838.0 1,749.0 1,816.0 208,000
2021/06/09 1,715.0 1,739.0 1,708.0 1,739.0 61,400
2021/06/08 1,716.0 1,748.0 1,712.0 1,715.0 48,900
2021/06/07 1,704.0 1,721.0 1,675.0 1,705.0 61,600
2021/06/04 1,702.0 1,715.0 1,670.0 1,672.0 92,700
2021/06/03 1,769.0 1,769.0 1,705.0 1,711.0 96,800
2021/06/02 1,800.0 1,820.0 1,742.0 1,765.0 111,100
2021/06/01 1,753.0 1,800.0 1,722.0 1,800.0 96,200
2021/05/31 1,770.0 1,801.0 1,742.0 1,774.0 112,200
2021/05/28 1,844.0 1,848.0 1,776.0 1,803.0 139,800
2021/05/27 1,848.0 1,870.0 1,813.0 1,827.0 127,000
2021/05/26 1,755.0 1,859.0 1,731.0 1,852.0 218,200
2021/05/25 1,722.0 1,808.0 1,722.0 1,760.0 151,100
2021/05/24 1,775.0 1,775.0 1,702.0 1,712.0 202,000
2021/05/21 1,740.0 1,800.0 1,730.0 1,791.0 287,300
2021/05/20 1,626.0 1,713.0 1,620.0 1,700.0 204,200
2021/05/19 1,602.0 1,685.0 1,602.0 1,642.0 287,300
2021/05/18 1,641.0 1,661.0 1,584.0 1,642.0 338,100
2021/05/17 1,701.0 1,737.0 1,600.0 1,625.0 416,100
2021/05/14 1,808.0 1,829.0 1,702.0 1,732.0 275,900
2021/05/13 1,756.0 1,817.0 1,700.0 1,793.0 352,400
2021/05/12 1,916.0 1,935.0 1,820.0 1,836.0 253,400
2021/05/11 1,939.0 1,969.0 1,906.0 1,916.0 177,600
2021/05/10 1,892.0 1,982.0 1,886.0 1,969.0 243,700
2021/05/07 1,900.0 1,916.0 1,854.0 1,870.0 408,100
2021/05/06 2,040.0 2,050.0 1,900.0 1,921.0 468,700
2021/04/30 2,070.0 2,094.0 1,981.0 2,037.0 804,000
2021/04/28 2,120.0 2,151.0 2,053.0 2,053.0 382,900
2021/04/27 2,100.0 2,183.0 2,062.0 2,148.0 366,200
2021/04/26 2,149.0 2,160.0 2,086.0 2,094.0 272,700
2021/04/23 2,189.0 2,244.0 2,112.0 2,121.0 394,600
2021/04/22 2,064.0 2,190.0 2,051.0 2,189.0 435,300
2021/04/21 2,100.0 2,105.0 2,035.0 2,041.0 358,800
2021/04/20 2,190.0 2,219.0 2,140.0 2,145.0 280,400
2021/04/19 2,208.0 2,247.0 2,185.0 2,232.0 254,600
2021/04/16 2,283.0 2,286.0 2,188.0 2,217.0 475,900
2021/04/15 2,298.0 2,317.0 2,202.0 2,274.0 821,600
2021/04/14 2,265.0 2,348.0 2,245.0 2,328.0 656,100
2021/04/13 2,235.0 2,299.0 2,232.0 2,267.0 471,100
2021/04/12 2,332.0 2,449.0 2,231.0 2,252.0 1,817,600
2021/04/09 2,341.0 2,365.0 2,251.0 2,342.0 1,216,000
2021/04/08 2,115.0 2,323.0 2,110.0 2,323.0 2,130,000
2021/04/07 2,061.0 2,155.0 2,040.0 2,114.0 863,000
2021/04/06 2,103.0 2,115.0 2,033.0 2,055.0 587,200