！決算発表予定日 2024/05/14
9346東証G信用
業種 サービス業
ココルポート 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 6,450 (23/05/09) | 1,652 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,512 (24/01/26) | 1,652 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,780 | 1,799 | 1,746 | 1,771 | -10 | -0.6 | 9,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,722 | 1,781 | 1,721 | 1,781 | +40 | +2.3 | 10,800 |
| 4/30 | 1,733 | 1,759 | 1,725 | 1,741 | +27 | +1.6 | 4,500 |
| 4/26 | 1,720 | 1,726 | 1,684 | 1,714 | +4 | +0.2 | 13,100 |
| 4/25 | 1,742 | 1,749 | 1,710 | 1,710 | -51 | -2.9 | 7,400 |
| 4/24 | 1,740 | 1,773 | 1,740 | 1,761 | +37 | +2.2 | 15,100 |
| 4/23 | 1,716 | 1,740 | 1,699 | 1,724 | +6 | +0.4 | 13,600 |
| 4/22 | 1,700 | 1,718 | 1,662 | 1,718 | +56 | +3.4 | 26,600 |
| 4/19 | 1,707 | 1,722 | 1,652 | 1,662 | -68 | -3.9 | 17,700 |
| 4/18 | 1,718 | 1,776 | 1,717 | 1,730 | +22 | +1.3 | 24,600 |
| 4/17 | 1,717 | 1,748 | 1,674 | 1,708 | -7 | -0.4 | 32,200 |
| 4/16 | 1,763 | 1,770 | 1,698 | 1,715 | -84 | -4.7 | 51,600 |
| 4/15 | 1,842 | 1,843 | 1,769 | 1,799 | -44 | -2.4 | 28,400 |
| 4/12 | 1,864 | 1,890 | 1,835 | 1,843 | -18 | -1.0 | 14,800 |
| 4/11 | 1,902 | 1,912 | 1,852 | 1,861 | -73 | -3.8 | 20,000 |
| 4/10 | 1,931 | 1,966 | 1,921 | 1,934 | +3 | +0.2 | 8,100 |
| 4/9 | 1,918 | 1,931 | 1,912 | 1,931 | +18 | +0.9 | 4,700 |
| 4/8 | 1,889 | 1,914 | 1,864 | 1,913 | +14 | +0.7 | 18,000 |
| 4/5 | 1,899 | 1,904 | 1,864 | 1,899 | -22 | -1.2 | 17,400 |
| 4/4 | 1,915 | 1,930 | 1,870 | 1,921 | +16 | +0.8 | 24,100 |
| 4/3 | 1,955 | 1,972 | 1,890 | 1,905 | -55 | -2.8 | 35,300 |
| 4/2 | 1,981 | 1,995 | 1,944 | 1,960 | -17 | -0.9 | 17,300 |
| 4/1 | 2,012 | 2,023 | 1,970 | 1,977 | -60 | -3.0 | 11,700 |
| 3/29 | 1,968 | 2,056 | 1,968 | 2,037 | +69 | +3.5 | 17,200 |
| 3/28 | 1,990 | 2,031 | 1,961 | 1,968 | -22 | -1.1 | 19,300 |
| 3/27 | 2,005 | 2,039 | 1,981 | 1,990 | -14 | -0.7 | 17,500 |
| 3/26 | 2,035 | 2,035 | 1,948 | 2,004 | -31 | -1.5 | 40,400 |
| 3/25 | 2,141 | 2,180 | 2,032 | 2,035 | -116 | -5.4 | 50,500 |
| 3/22 | 2,137 | 2,216 | 2,116 | 2,151 | +16 | +0.8 | 15,900 |
| 3/21 | 2,181 | 2,181 | 2,116 | 2,135 | -65 | -3.0 | 29,100 |
| 3/19 | 2,145 | 2,211 | 2,137 | 2,200 | +63 | +3.0 | 17,900 |
▶︎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