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
2021/09/22 1,500.0 1,551.0 1,500.0 1,529.0 173,700
2021/09/21 1,493.0 1,556.0 1,489.0 1,539.0 388,400
2021/09/17 1,541.0 1,593.0 1,540.0 1,556.0 218,200
2021/09/16 1,652.0 1,658.0 1,573.0 1,577.0 257,800
2021/09/15 1,623.0 1,696.0 1,611.0 1,674.0 159,900
2021/09/14 1,648.0 1,662.0 1,605.0 1,653.0 237,000
2021/09/13 1,701.0 1,706.0 1,655.0 1,655.0 165,000
2021/09/10 1,717.0 1,728.0 1,684.0 1,720.0 191,500
2021/09/09 1,691.0 1,715.0 1,680.0 1,702.0 133,900
2021/09/08 1,703.0 1,722.0 1,682.0 1,696.0 205,300
2021/09/07 1,669.0 1,734.0 1,665.0 1,693.0 225,300
2021/09/06 1,653.0 1,699.0 1,636.0 1,686.0 334,200
2021/09/03 1,685.0 1,686.0 1,611.0 1,622.0 405,100
2021/09/02 1,760.0 1,785.0 1,675.0 1,689.0 326,100
2021/09/01 1,787.0 1,794.0 1,720.0 1,759.0 360,800
2021/08/31 1,830.0 1,848.0 1,684.0 1,800.0 821,400
2021/08/30 1,690.0 1,816.0 1,680.0 1,773.0 767,600
2021/08/27 1,643.0 1,658.0 1,582.0 1,632.0 396,300
2021/08/26 1,551.0 1,670.0 1,530.0 1,663.0 580,600
2021/08/25 1,495.0 1,536.0 1,455.0 1,506.0 195,100
2021/08/24 1,580.0 1,584.0 1,472.0 1,479.0 403,600
2021/08/23 1,610.0 1,620.0 1,481.0 1,535.0 512,700
2021/08/20 1,459.0 1,609.0 1,452.0 1,550.0 735,800
2021/08/19 1,400.0 1,517.0 1,381.0 1,459.0 465,600
2021/08/18 1,400.0 1,401.0 1,353.0 1,395.0 289,600
2021/08/17 1,430.0 1,454.0 1,396.0 1,400.0 243,600
2021/08/16 1,507.0 1,529.0 1,390.0 1,403.0 356,900
2021/08/13 1,530.0 1,534.0 1,500.0 1,507.0 145,600
2021/08/12 1,542.0 1,578.0 1,490.0 1,540.0 258,900
2021/08/11 1,478.0 1,527.0 1,442.0 1,518.0 323,600
2021/08/10 1,490.0 1,568.0 1,415.0 1,518.0 374,900
2021/08/06 1,587.0 1,613.0 1,520.0 1,534.0 170,700
2021/08/05 1,627.0 1,657.0 1,558.0 1,568.0 310,000
2021/08/04 1,675.0 1,677.0 1,570.0 1,607.0 356,400
2021/08/03 1,655.0 1,727.0 1,622.0 1,691.0 344,000
2021/08/02 1,693.0 1,714.0 1,677.0 1,694.0 299,000
2021/07/30 1,757.0 1,767.0 1,691.0 1,716.0 377,000
2021/07/29 1,767.0 1,820.0 1,733.0 1,777.0 384,100
2021/07/28 1,801.0 1,834.0 1,659.0 1,696.0 363,700
2021/07/27 1,900.0 1,912.0 1,816.0 1,822.0 230,500
2021/07/26 1,934.0 1,968.0 1,874.0 1,892.0 198,300
2021/07/21 1,949.0 1,978.0 1,907.0 1,932.0 229,300
2021/07/20 2,012.0 2,036.0 1,905.0 1,917.0 608,000
2021/07/19 2,069.0 2,138.0 2,009.0 2,070.0 378,200
2021/07/16 2,053.0 2,320.0 2,013.0 2,119.0 1,179,200
2021/07/15 2,348.0 2,389.0 2,100.0 2,203.0 767,200
2021/07/14 2,269.0 2,345.0 2,251.0 2,330.0 383,800
2021/07/13 2,200.0 2,260.0 2,171.0 2,247.0 239,000
2021/07/12 2,170.0 2,195.0 2,126.0 2,186.0 132,600
2021/07/09 2,045.0 2,172.0 2,026.0 2,164.0 145,600