2157東証P貸借
業種 サービス業
コシダカホールディングス 株価時系列データ
PTS
1,141.1
円
(17:13)
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 |
|---|---|
| 1,267 (24/10/21) | 801 (24/05/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,267 (24/10/21) | 801 (24/05/27) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,180 | 1,188 | 1,144 | 1,145 | -33 | -2.8 | 395,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,175 | 1,188 | 1,175 | 1,178 | +2 | +0.2 | 254,400 |
| 11/19 | 1,173 | 1,187 | 1,172 | 1,176 | -1 | -0.1 | 178,100 |
| 11/18 | 1,166 | 1,191 | 1,160 | 1,177 | +1 | +0.1 | 305,000 |
| 11/15 | 1,199 | 1,199 | 1,176 | 1,176 | -14 | -1.2 | 229,000 |
| 11/14 | 1,200 | 1,203 | 1,190 | 1,190 | -16 | -1.3 | 343,700 |
| 11/13 | 1,203 | 1,212 | 1,197 | 1,206 | +6 | +0.5 | 337,100 |
| 11/12 | 1,199 | 1,206 | 1,190 | 1,200 | -10 | -0.8 | 411,200 |
| 11/11 | 1,200 | 1,210 | 1,197 | 1,210 | +9 | +0.8 | 282,700 |
| 11/8 | 1,200 | 1,205 | 1,190 | 1,201 | +7 | +0.6 | 273,500 |
| 11/7 | 1,200 | 1,209 | 1,190 | 1,194 | +5 | +0.4 | 332,300 |
| 11/6 | 1,218 | 1,224 | 1,189 | 1,189 | -29 | -2.4 | 444,000 |
| 11/5 | 1,209 | 1,218 | 1,199 | 1,218 | +20 | +1.7 | 412,700 |
| 11/1 | 1,193 | 1,207 | 1,192 | 1,198 | -5 | -0.4 | 378,300 |
| 10/31 | 1,199 | 1,208 | 1,192 | 1,203 | +8 | +0.7 | 375,300 |
| 10/30 | 1,200 | 1,208 | 1,193 | 1,195 | -3 | -0.3 | 491,300 |
| 10/29 | 1,200 | 1,222 | 1,194 | 1,198 | +2 | +0.2 | 452,400 |
| 10/28 | 1,189 | 1,212 | 1,188 | 1,196 | +12 | +1.0 | 397,400 |
| 10/25 | 1,196 | 1,201 | 1,176 | 1,184 | -11 | -0.9 | 540,400 |
| 10/24 | 1,195 | 1,217 | 1,194 | 1,195 | -4 | -0.3 | 441,400 |
| 10/23 | 1,209 | 1,216 | 1,195 | 1,199 | -5 | -0.4 | 564,900 |
| 10/22 | 1,230 | 1,232 | 1,194 | 1,204 | -35 | -2.8 | 745,000 |
| 10/21 | 1,230 | 1,267 | 1,230 | 1,239 | +11 | +0.9 | 681,000 |
| 10/18 | 1,205 | 1,243 | 1,205 | 1,228 | +33 | +2.8 | 858,800 |
| 10/17 | 1,188 | 1,195 | 1,160 | 1,195 | +15 | +1.3 | 600,200 |
| 10/16 | 1,193 | 1,196 | 1,168 | 1,180 | +6 | +0.5 | 773,100 |
| 10/15 | 1,133 | 1,179 | 1,108 | 1,174 | +41 | +3.6 | 2,308,500 |
| 10/11 | 1,102 | 1,133 | 1,072 | 1,133 | +150 | +15.3 | 2,943,500 |
| 10/10 | 980 | 983 | 965 | 983 | +10 | +1.0 | 386,800 |
| 10/9 | 977 | 990 | 972 | 973 | -4 | -0.4 | 345,200 |
| 10/8 | 973 | 981 | 966 | 977 | -7 | -0.7 | 351,600 |
▶︎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
