---円
Ｃｏｃｏｌｉｖｅの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 1,120.0 | 1,147.0 | 1,120.0 | 1,147.0 | 1,147.0 | 2,000 |
| 2025/12/04 | 1,147.0 | 1,150.0 | 1,127.0 | 1,145.0 | 1,145.0 | 5,400 |
| 2025/12/03 | 1,134.0 | 1,150.0 | 1,134.0 | 1,136.0 | 1,136.0 | 3,400 |
| 2025/12/02 | 1,148.0 | 1,148.0 | 1,115.0 | 1,138.0 | 1,138.0 | 6,900 |
| 2025/12/01 | 1,137.0 | 1,155.0 | 1,130.0 | 1,138.0 | 1,138.0 | 9,400 |
| 2025/11/28 | 1,118.0 | 1,175.0 | 1,117.0 | 1,137.0 | 1,137.0 | 16,300 |
| 2025/11/27 | 1,094.0 | 1,225.0 | 1,094.0 | 1,108.0 | 1,108.0 | 18,400 |
| 2025/11/26 | 1,103.0 | 1,103.0 | 1,087.0 | 1,094.0 | 1,094.0 | 1,400 |
| 2025/11/25 | 1,076.0 | 1,103.0 | 1,076.0 | 1,103.0 | 1,103.0 | 8,800 |
| 2025/11/21 | 1,062.0 | 1,075.0 | 1,056.0 | 1,075.0 | 1,075.0 | 3,100 |
| 2025/11/20 | 1,061.0 | 1,076.0 | 1,059.0 | 1,064.0 | 1,064.0 | 7,200 |
| 2025/11/19 | 1,078.0 | 1,078.0 | 1,056.0 | 1,060.0 | 1,060.0 | 3,400 |
| 2025/11/18 | 1,088.0 | 1,088.0 | 1,043.0 | 1,078.0 | 1,078.0 | 13,200 |
| 2025/11/17 | 1,123.0 | 1,128.0 | 1,080.0 | 1,102.0 | 1,102.0 | 9,200 |
| 2025/11/14 | 1,141.0 | 1,150.0 | 1,139.0 | 1,139.0 | 1,139.0 | 2,000 |
| 2025/11/13 | 1,153.0 | 1,155.0 | 1,140.0 | 1,140.0 | 1,140.0 | 3,500 |
| 2025/11/12 | 1,141.0 | 1,157.0 | 1,136.0 | 1,139.0 | 1,139.0 | 7,700 |
| 2025/11/11 | 1,175.0 | 1,175.0 | 1,135.0 | 1,139.0 | 1,139.0 | 11,700 |
| 2025/11/10 | 1,100.0 | 1,158.0 | 1,100.0 | 1,158.0 | 1,158.0 | 16,400 |
| 2025/11/07 | 1,101.0 | 1,101.0 | 1,069.0 | 1,100.0 | 1,100.0 | 6,500 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｃｏｃｏｌｉｖｅの取引履歴を振り返りませんか？
Ｃｏｃｏｌｉｖｅの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
