137A東証G信用
業種 情報・通信業
Ｃｏｃｏｌｉｖｅ 株価時系列データ
PTS
ー
円
(ー)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,080 (24/02/28) | 882 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,084 | 1,107 | 1,082 | 1,100 | +7 | +0.6 | 3,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,060 | 1,096 | 1,041 | 1,093 | +33 | +3.1 | 14,100 |
| 11/15 | 1,101 | 1,110 | 1,047 | 1,060 | -45 | -4.1 | 18,600 |
| 11/8 | 1,100 | 1,119 | 1,080 | 1,105 | +5 | +0.5 | 27,800 |
| 11/1 | 1,053 | 1,124 | 1,053 | 1,100 | +47 | +4.5 | 20,700 |
| 10/25 | 1,121 | 1,163 | 1,042 | 1,053 | -64 | -5.7 | 27,900 |
| 10/18 | 1,168 | 1,189 | 1,109 | 1,117 | -43 | -3.7 | 36,600 |
| 10/11 | 1,235 | 1,235 | 1,153 | 1,160 | -58 | -4.8 | 54,300 |
| 10/4 | 1,160 | 1,246 | 1,152 | 1,218 | +19 | +1.6 | 29,500 |
| 9/27 | 1,178 | 1,212 | 1,151 | 1,199 | +27 | +2.3 | 24,600 |
| 9/20 | 1,190 | 1,194 | 1,156 | 1,172 | -17 | -1.4 | 23,000 |
| 9/13 | 1,165 | 1,215 | 1,132 | 1,189 | 0 | 0.0 | 33,200 |
| 9/6 | 1,227 | 1,267 | 1,140 | 1,189 | +22 | +1.9 | 89,400 |
| 8/30 | 1,098 | 1,291 | 1,088 | 1,167 | +70 | +6.4 | 130,600 |
| 8/23 | 1,081 | 1,135 | 1,061 | 1,097 | +25 | +2.3 | 50,400 |
| 8/16 | 1,041 | 1,122 | 1,033 | 1,072 | +45 | +4.4 | 51,900 |
| 8/9 | 1,070 | 1,100 | 882 | 1,027 | -139 | -11.9 | 163,000 |
| 8/2 | 1,422 | 1,473 | 1,153 | 1,166 | -242 | -17.2 | 77,600 |
| 7/26 | 1,522 | 1,548 | 1,380 | 1,408 | -115 | -7.6 | 79,700 |
| 7/19 | 1,551 | 1,676 | 1,522 | 1,523 | -96 | -5.9 | 98,800 |
| 7/12 | 1,555 | 1,619 | 1,509 | 1,619 | +42 | +2.7 | 66,800 |
| 7/5 | 1,630 | 1,699 | 1,543 | 1,577 | -28 | -1.7 | 56,300 |
| 6/28 | 1,462 | 1,648 | 1,462 | 1,605 | +150 | +10.3 | 73,100 |
| 6/21 | 1,442 | 1,482 | 1,424 | 1,455 | +8 | +0.6 | 30,400 |
| 6/14 | 1,410 | 1,450 | 1,390 | 1,447 | +32 | +2.3 | 46,600 |
| 6/7 | 1,534 | 1,550 | 1,377 | 1,415 | -123 | -8.0 | 82,000 |
| 5/31 | 1,500 | 1,640 | 1,455 | 1,538 | +28 | +1.9 | 91,100 |
| 5/24 | 1,649 | 1,660 | 1,480 | 1,510 | -119 | -7.3 | 77,200 |
| 5/17 | 1,623 | 1,843 | 1,562 | 1,629 | -26 | -1.6 | 148,600 |
| 5/10 | 1,550 | 1,712 | 1,550 | 1,655 | +108 | +7.0 | 107,000 |
| 5/2 | 1,599 | 1,613 | 1,513 | 1,547 | -19 | -1.2 | 45,700 |
▶︎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
