9346東証G信用
業種 サービス業
ココルポート 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,580 (23/06/21) | 1,600 (24/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,512 (24/01/26) | 1,600 (24/05/24) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,704 | 1,763 | 1,679 | 1,703 | -6 | -0.4 | 43,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,684 | 1,763 | 1,661 | 1,709 | +26 | +1.5 | 28,300 |
| 5/31 | 1,671 | 1,700 | 1,615 | 1,683 | +30 | +1.8 | 52,200 |
| 5/24 | 1,727 | 1,758 | 1,600 | 1,653 | -74 | -4.3 | 58,600 |
| 5/17 | 1,781 | 1,828 | 1,680 | 1,727 | -64 | -3.6 | 68,900 |
| 5/10 | 1,805 | 1,881 | 1,752 | 1,791 | +20 | +1.1 | 42,500 |
| 5/2 | 1,733 | 1,799 | 1,721 | 1,771 | +57 | +3.3 | 24,600 |
| 4/26 | 1,700 | 1,773 | 1,662 | 1,714 | +52 | +3.1 | 75,800 |
| 4/19 | 1,842 | 1,843 | 1,652 | 1,662 | -181 | -9.8 | 154,500 |
| 4/12 | 1,889 | 1,966 | 1,835 | 1,843 | -56 | -3.0 | 65,600 |
| 4/5 | 2,012 | 2,023 | 1,864 | 1,899 | -138 | -6.8 | 105,800 |
| 3/29 | 2,141 | 2,180 | 1,948 | 2,037 | -114 | -5.3 | 144,900 |
| 3/22 | 2,121 | 2,216 | 2,116 | 2,151 | +40 | +1.9 | 69,500 |
| 3/15 | 2,100 | 2,232 | 2,081 | 2,111 | -23 | -1.1 | 56,400 |
| 3/8 | 2,285 | 2,310 | 2,112 | 2,134 | -151 | -6.6 | 80,600 |
| 3/1 | 2,265 | 2,326 | 2,215 | 2,285 | +20 | +0.9 | 80,800 |
| 2/22 | 2,347 | 2,414 | 2,250 | 2,265 | -32 | -1.4 | 112,100 |
| 2/16 | 2,280 | 2,421 | 2,150 | 2,297 | +23 | +1.0 | 189,900 |
| 2/9 | 2,413 | 2,500 | 2,251 | 2,274 | -114 | -4.8 | 96,600 |
| 2/2 | 2,450 | 2,500 | 2,352 | 2,388 | -34 | -1.4 | 99,200 |
| 1/26 | 2,125 | 2,512 | 2,110 | 2,422 | +297 | +14.0 | 149,900 |
| 1/19 | 2,200 | 2,314 | 2,077 | 2,125 | -75 | -3.4 | 139,900 |
| 1/12 | 2,296 | 2,350 | 2,145 | 2,200 | -91 | -4.0 | 93,600 |
| 1/5 | 2,213 | 2,336 | 2,188 | 2,291 | +41 | +1.8 | 33,100 |
| 12/29 | 2,345 | 2,415 | 2,220 | 2,250 | -64 | -2.8 | 149,800 |
| 12/22 | 2,264 | 2,340 | 2,216 | 2,314 | +64 | +2.8 | 94,400 |
| 12/15 | 2,171 | 2,260 | 2,073 | 2,250 | +86 | +4.0 | 128,700 |
| 12/8 | 2,307 | 2,388 | 2,150 | 2,164 | -143 | -6.2 | 135,900 |
| 12/1 | 2,410 | 2,550 | 2,301 | 2,307 | +27 | +1.2 | 325,800 |
| 11/24 | 2,200 | 2,478 | 2,194 | 2,280 | +65 | +2.9 | 243,800 |
| 11/17 | 2,059 | 2,392 | 1,932 | 2,215 | +145 | +7.0 | 287,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて