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
837
円
(23:14)
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) | 801 (24/05/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,120 (24/01/05) | 801 (24/05/27) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 835 | 840 | 801 | 837 | +1 | +0.1 | 2,975,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 928 | 983 | 922 | 961 | +41 | +4.5 | 2,253,900 |
| 3/24 | 940 | 942 | 910 | 920 | -26 | -2.8 | 1,230,900 |
| 3/17 | 929 | 954 | 904 | 946 | +2 | +0.2 | 2,118,000 |
| 3/10 | 955 | 978 | 938 | 944 | -4 | -0.4 | 1,941,900 |
| 3/3 | 906 | 959 | 890 | 948 | +64 | +7.2 | 3,139,700 |
| 2/24 | 911 | 929 | 876 | 884 | -24 | -2.6 | 1,541,600 |
| 2/17 | 907 | 918 | 899 | 908 | +3 | +0.3 | 1,076,500 |
| 2/10 | 927 | 928 | 898 | 905 | -9 | -1.0 | 1,719,000 |
| 2/3 | 932 | 950 | 904 | 914 | -12 | -1.3 | 2,809,600 |
| 1/27 | 875 | 943 | 856 | 926 | +55 | +6.3 | 4,504,000 |
| 1/20 | 846 | 871 | 803 | 871 | +11 | +1.3 | 4,842,900 |
| 1/13 | 966 | 1,007 | 843 | 860 | -98 | -10.2 | 7,112,900 |
| 1/6 | 991 | 1,001 | 937 | 958 | -34 | -3.4 | 1,573,300 |
| 12/30 | 1,018 | 1,046 | 990 | 992 | -26 | -2.6 | 1,538,500 |
| 12/23 | 1,087 | 1,097 | 1,013 | 1,018 | -75 | -6.9 | 1,908,400 |
| 12/16 | 1,068 | 1,125 | 1,055 | 1,093 | +25 | +2.3 | 2,394,400 |
| 12/9 | 1,107 | 1,138 | 1,053 | 1,068 | -35 | -3.2 | 2,200,300 |
| 12/2 | 1,112 | 1,176 | 1,098 | 1,103 | -3 | -0.3 | 2,950,200 |
| 11/25 | 1,082 | 1,116 | 1,066 | 1,106 | +6 | +0.6 | 1,605,700 |
| 11/18 | 1,099 | 1,128 | 1,025 | 1,100 | +1 | +0.1 | 3,390,600 |
| 11/11 | 1,125 | 1,137 | 1,069 | 1,099 | -37 | -3.3 | 2,743,500 |
| 11/4 | 1,110 | 1,174 | 1,094 | 1,136 | +31 | +2.8 | 2,834,900 |
| 10/28 | 1,099 | 1,118 | 1,041 | 1,105 | +20 | +1.8 | 4,219,600 |
| 10/21 | 1,202 | 1,222 | 1,051 | 1,085 | -128 | -10.6 | 10,164,100 |
| 10/14 | 966 | 1,215 | 939 | 1,213 | +256 | +26.8 | 10,910,400 |
| 10/7 | 901 | 972 | 872 | 957 | +52 | +5.8 | 2,819,100 |
| 9/30 | 937 | 966 | 895 | 905 | -32 | -3.4 | 3,152,900 |
| 9/22 | 897 | 947 | 884 | 937 | +38 | +4.2 | 2,686,200 |
| 9/16 | 865 | 917 | 863 | 899 | +45 | +5.3 | 2,584,600 |
| 9/9 | 838 | 864 | 807 | 854 | +23 | +2.8 | 2,338,900 |
▶︎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