137A東証G信用
業種 情報・通信業
Ｃｏｃｏｌｉｖｅ 株価時系列データ
PTS
1,666
円
(11:19)
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 |
|---|---|
| 4,080 (24/02/28) | 1,377 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,080 (24/02/28) | 1,377 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,632 | 1,670 | 1,610 | 1,660 | +31 | +1.9 | 17,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,550 | 1,629 | 1,550 | 1,629 | +82 | +5.3 | 28,800 |
| 5/2 | 1,513 | 1,560 | 1,513 | 1,547 | +11 | +0.7 | 18,500 |
| 5/1 | 1,582 | 1,582 | 1,526 | 1,536 | -40 | -2.5 | 9,400 |
| 4/30 | 1,599 | 1,613 | 1,559 | 1,576 | +10 | +0.6 | 17,800 |
| 4/26 | 1,580 | 1,594 | 1,522 | 1,566 | -6 | -0.4 | 18,300 |
| 4/25 | 1,573 | 1,613 | 1,539 | 1,572 | -33 | -2.1 | 35,300 |
| 4/24 | 1,623 | 1,636 | 1,578 | 1,605 | +22 | +1.4 | 57,700 |
| 4/23 | 1,460 | 1,610 | 1,460 | 1,583 | +132 | +9.1 | 86,600 |
| 4/22 | 1,391 | 1,458 | 1,388 | 1,451 | +46 | +3.3 | 36,500 |
| 4/19 | 1,476 | 1,476 | 1,395 | 1,405 | -73 | -4.9 | 38,300 |
| 4/18 | 1,398 | 1,488 | 1,382 | 1,478 | +78 | +5.6 | 39,500 |
| 4/17 | 1,450 | 1,454 | 1,377 | 1,400 | -33 | -2.3 | 57,200 |
| 4/16 | 1,501 | 1,501 | 1,421 | 1,433 | -68 | -4.5 | 57,200 |
| 4/15 | 1,421 | 1,526 | 1,418 | 1,501 | +20 | +1.4 | 54,500 |
| 4/12 | 1,571 | 1,571 | 1,464 | 1,481 | -109 | -6.9 | 130,300 |
| 4/11 | 1,620 | 1,653 | 1,569 | 1,590 | -32 | -2.0 | 66,400 |
| 4/10 | 1,620 | 1,641 | 1,573 | 1,622 | -8 | -0.5 | 51,700 |
| 4/9 | 1,603 | 1,650 | 1,550 | 1,630 | +30 | +1.9 | 49,100 |
| 4/8 | 1,659 | 1,687 | 1,585 | 1,600 | -31 | -1.9 | 43,400 |
| 4/5 | 1,636 | 1,675 | 1,585 | 1,631 | -85 | -5.0 | 111,200 |
| 4/4 | 1,849 | 1,850 | 1,716 | 1,716 | -104 | -5.7 | 93,000 |
| 4/3 | 1,847 | 1,904 | 1,802 | 1,820 | -64 | -3.4 | 35,400 |
| 4/2 | 2,037 | 2,039 | 1,842 | 1,884 | -127 | -6.3 | 75,300 |
| 4/1 | 2,058 | 2,160 | 1,984 | 2,011 | +19 | +1.0 | 110,500 |
| 3/29 | 1,899 | 2,028 | 1,883 | 1,992 | +63 | +3.3 | 72,200 |
| 3/28 | 1,820 | 1,929 | 1,820 | 1,929 | +111 | +6.1 | 37,100 |
| 3/27 | 1,890 | 1,917 | 1,800 | 1,818 | -69 | -3.7 | 55,300 |
| 3/26 | 1,857 | 1,994 | 1,840 | 1,887 | -1 | -0.1 | 54,400 |
| 3/25 | 1,932 | 1,971 | 1,850 | 1,888 | -31 | -1.6 | 64,500 |
| 3/22 | 2,037 | 2,043 | 1,883 | 1,919 | -78 | -3.9 | 111,300 |
▶︎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