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
ー
円
取引時間外
(ー)
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) | 842 (24/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,120 (24/01/05) | 842 (24/05/02) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 865 | 880 | 854 | 867 | 0 | 0.0 | 1,939,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,237 | 1,257 | 1,174 | 1,175 | -63 | -5.1 | 2,582,000 |
| 9/22 | 1,283 | 1,284 | 1,214 | 1,238 | -60 | -4.6 | 2,188,300 |
| 9/15 | 1,355 | 1,365 | 1,288 | 1,298 | -57 | -4.2 | 1,946,600 |
| 9/8 | 1,385 | 1,415 | 1,322 | 1,355 | -14 | -1.0 | 3,439,900 |
| 9/1 | 1,258 | 1,391 | 1,236 | 1,369 | +120 | +9.6 | 6,329,500 |
| 8/25 | 1,220 | 1,264 | 1,206 | 1,249 | +8 | +0.6 | 3,891,700 |
| 8/18 | 1,280 | 1,351 | 1,232 | 1,241 | -22 | -1.7 | 3,524,900 |
| 8/10 | 1,187 | 1,270 | 1,179 | 1,263 | +60 | +5.0 | 2,648,700 |
| 8/4 | 1,155 | 1,234 | 1,149 | 1,203 | +58 | +5.1 | 2,703,900 |
| 7/28 | 1,121 | 1,146 | 1,064 | 1,145 | +21 | +1.9 | 2,769,700 |
| 7/21 | 1,134 | 1,144 | 1,091 | 1,124 | +6 | +0.5 | 2,170,300 |
| 7/14 | 1,148 | 1,250 | 1,063 | 1,118 | -40 | -3.5 | 8,004,500 |
| 7/7 | 1,211 | 1,221 | 1,131 | 1,158 | -45 | -3.7 | 2,037,400 |
| 6/30 | 1,237 | 1,261 | 1,165 | 1,203 | -39 | -3.1 | 2,137,500 |
| 6/23 | 1,231 | 1,284 | 1,206 | 1,242 | +19 | +1.6 | 1,704,800 |
| 6/16 | 1,188 | 1,230 | 1,167 | 1,223 | +50 | +4.3 | 1,967,800 |
| 6/9 | 1,149 | 1,190 | 1,140 | 1,173 | +45 | +4.0 | 2,145,800 |
| 6/2 | 1,138 | 1,149 | 1,108 | 1,128 | 0 | 0.0 | 1,382,300 |
| 5/26 | 1,130 | 1,163 | 1,111 | 1,128 | -7 | -0.6 | 1,664,800 |
| 5/19 | 1,138 | 1,186 | 1,118 | 1,135 | +9 | +0.8 | 1,727,600 |
| 5/12 | 1,142 | 1,147 | 1,098 | 1,126 | -24 | -2.1 | 2,197,100 |
| 5/2 | 1,150 | 1,155 | 1,123 | 1,150 | +3 | +0.3 | 612,000 |
| 4/28 | 1,142 | 1,193 | 1,136 | 1,147 | +1 | +0.1 | 2,792,900 |
| 4/21 | 1,111 | 1,191 | 1,087 | 1,146 | +45 | +4.1 | 3,609,800 |
| 4/14 | 947 | 1,175 | 945 | 1,101 | +162 | +17.3 | 8,111,100 |
| 4/7 | 974 | 985 | 917 | 939 | -22 | -2.3 | 2,224,500 |
| 3/31 | 928 | 983 | 922 | 961 | +41 | +4.5 | 2,253,900 |
| 3/24 | 940 | 942 | 910 | 920 | -26 | -2.8 | 1,230,900 |
▶︎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