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
859
円
(18:12)
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 |
|---|---|
| 1,415 (23/09/04) | 845 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,120 (24/01/05) | 845 (24/05/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 896 | 896 | 842 | 862 | -20 | -2.3 | 2,200,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 916 | 936 | 856 | 882 | -23 | -2.5 | 2,605,600 |
| 4/19 | 976 | 992 | 900 | 905 | -91 | -9.1 | 3,222,700 |
| 4/12 | 920 | 1,048 | 917 | 996 | +74 | +8.0 | 5,536,000 |
| 4/5 | 950 | 951 | 907 | 922 | -21 | -2.2 | 1,553,000 |
| 3/29 | 954 | 956 | 925 | 943 | -8 | -0.8 | 1,323,900 |
| 3/22 | 926 | 961 | 919 | 951 | +26 | +2.8 | 1,096,200 |
| 3/15 | 915 | 955 | 903 | 925 | +3 | +0.3 | 1,687,100 |
| 3/8 | 918 | 946 | 892 | 922 | +1 | +0.1 | 1,862,700 |
| 3/1 | 911 | 948 | 904 | 921 | +7 | +0.8 | 2,206,700 |
| 2/22 | 914 | 932 | 898 | 914 | +3 | +0.3 | 1,680,500 |
| 2/16 | 956 | 957 | 890 | 911 | -35 | -3.7 | 1,877,300 |
| 2/9 | 945 | 983 | 918 | 946 | +7 | +0.8 | 2,427,600 |
| 2/2 | 1,001 | 1,003 | 930 | 939 | -62 | -6.2 | 2,670,100 |
| 1/26 | 1,051 | 1,055 | 981 | 1,001 | -48 | -4.6 | 2,983,600 |
| 1/19 | 1,103 | 1,114 | 1,048 | 1,049 | -54 | -4.9 | 2,815,000 |
| 1/12 | 1,100 | 1,118 | 1,036 | 1,103 | +18 | +1.7 | 3,781,700 |
| 1/5 | 1,084 | 1,120 | 1,076 | 1,085 | -3 | -0.3 | 779,800 |
| 12/29 | 1,063 | 1,104 | 1,042 | 1,088 | +32 | +3.0 | 1,252,400 |
| 12/22 | 1,035 | 1,070 | 1,031 | 1,056 | +16 | +1.5 | 1,198,700 |
| 12/15 | 1,046 | 1,057 | 1,018 | 1,040 | +19 | +1.9 | 1,810,100 |
| 12/8 | 1,033 | 1,061 | 1,015 | 1,021 | -11 | -1.1 | 1,556,400 |
| 12/1 | 1,080 | 1,084 | 1,029 | 1,032 | -52 | -4.8 | 1,187,300 |
| 11/24 | 1,063 | 1,103 | 1,058 | 1,084 | +26 | +2.5 | 1,074,700 |
| 11/17 | 1,056 | 1,073 | 1,031 | 1,058 | +8 | +0.8 | 1,292,700 |
| 11/10 | 1,055 | 1,070 | 1,012 | 1,050 | +9 | +0.9 | 1,700,600 |
| 11/2 | 1,049 | 1,090 | 1,003 | 1,041 | -13 | -1.2 | 1,683,500 |
| 10/27 | 1,001 | 1,072 | 995 | 1,054 | +45 | +4.5 | 2,363,600 |
| 10/20 | 1,077 | 1,079 | 997 | 1,009 | -102 | -9.2 | 3,289,600 |
| 10/13 | 1,180 | 1,191 | 1,013 | 1,111 | -39 | -3.4 | 6,969,700 |
| 10/6 | 1,175 | 1,176 | 1,077 | 1,150 | -25 | -2.1 | 4,609,100 |
▶︎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