137A東証G信用
業種 情報・通信業
Ｃｏｃｏｌｉｖｅ 株価時系列データ
PTS
1,223.9
円
(21:15)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,080 (24/02/28) | 882 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,080 (24/02/28) | 882 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,291 | 1,308 | 1,228 | 1,247 | -40 | -3.1 | 17,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 1,292 | 1,296 | 1,276 | 1,287 | +18 | +1.4 | 10,300 |
| 2/12 | 1,269 | 1,280 | 1,256 | 1,269 | +16 | +1.3 | 6,600 |
| 2/10 | 1,231 | 1,254 | 1,207 | 1,253 | +29 | +2.4 | 10,400 |
| 2/7 | 1,193 | 1,240 | 1,191 | 1,224 | +17 | +1.4 | 7,300 |
| 2/6 | 1,181 | 1,225 | 1,178 | 1,207 | +27 | +2.3 | 16,400 |
| 2/5 | 1,149 | 1,185 | 1,144 | 1,180 | +49 | +4.3 | 11,000 |
| 2/4 | 1,119 | 1,139 | 1,119 | 1,131 | +12 | +1.1 | 1,700 |
| 2/3 | 1,145 | 1,146 | 1,116 | 1,119 | -21 | -1.8 | 2,900 |
| 1/31 | 1,149 | 1,159 | 1,130 | 1,140 | -15 | -1.3 | 2,700 |
| 1/30 | 1,126 | 1,168 | 1,126 | 1,155 | +22 | +1.9 | 3,600 |
| 1/29 | 1,138 | 1,170 | 1,121 | 1,133 | +3 | +0.3 | 8,200 |
| 1/28 | 1,118 | 1,130 | 1,092 | 1,130 | +4 | +0.4 | 3,600 |
| 1/27 | 1,079 | 1,126 | 1,065 | 1,126 | +42 | +3.9 | 9,400 |
| 1/24 | 1,049 | 1,087 | 1,049 | 1,084 | +35 | +3.3 | 3,400 |
| 1/23 | 1,079 | 1,079 | 1,049 | 1,049 | -25 | -2.3 | 2,800 |
| 1/22 | 1,052 | 1,074 | 1,050 | 1,074 | +29 | +2.8 | 4,400 |
| 1/21 | 1,038 | 1,045 | 1,028 | 1,045 | +8 | +0.8 | 4,800 |
| 1/20 | 1,041 | 1,047 | 1,025 | 1,037 | +7 | +0.7 | 7,500 |
| 1/17 | 1,041 | 1,045 | 1,020 | 1,030 | -27 | -2.6 | 7,900 |
| 1/16 | 1,056 | 1,080 | 1,030 | 1,057 | +1 | +0.1 | 5,500 |
| 1/15 | 1,095 | 1,095 | 1,027 | 1,056 | -9 | -0.9 | 8,000 |
| 1/14 | 1,094 | 1,100 | 1,030 | 1,065 | -45 | -4.1 | 27,900 |
| 1/10 | 1,044 | 1,110 | 1,044 | 1,110 | +72 | +6.9 | 29,800 |
| 1/9 | 1,012 | 1,038 | 1,012 | 1,038 | +1 | +0.1 | 5,500 |
| 1/8 | 1,008 | 1,039 | 1,008 | 1,037 | +21 | +2.1 | 6,700 |
| 1/7 | 1,016 | 1,020 | 1,004 | 1,016 | -1 | -0.1 | 4,600 |
| 1/6 | 1,010 | 1,017 | 996 | 1,017 | +37 | +3.8 | 7,400 |
| 12/30 | 940 | 1,019 | 940 | 980 | +30 | +3.2 | 11,300 |
| 12/27 | 945 | 950 | 945 | 950 | +9 | +1.0 | 11,500 |
| 12/26 | 982 | 982 | 941 | 941 | -11 | -1.2 | 10,900 |
▶︎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
