---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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,331.0 | 1,354.0 | 1,280.0 | 1,341.0 | 1,341.0 | 16,200 |
| 2025/10/06 | 1,383.0 | 1,384.0 | 1,324.0 | 1,344.0 | 1,344.0 | 13,600 |
| 2025/10/03 | 1,355.0 | 1,391.0 | 1,330.0 | 1,366.0 | 1,366.0 | 14,400 |
| 2025/10/02 | 1,405.0 | 1,413.0 | 1,360.0 | 1,360.0 | 1,360.0 | 6,500 |
| 2025/10/01 | 1,430.0 | 1,430.0 | 1,366.0 | 1,375.0 | 1,375.0 | 10,800 |
| 2025/09/30 | 1,412.0 | 1,450.0 | 1,412.0 | 1,430.0 | 1,430.0 | 2,500 |
| 2025/09/29 | 1,460.0 | 1,460.0 | 1,410.0 | 1,416.0 | 1,416.0 | 10,300 |
| 2025/09/26 | 1,427.0 | 1,468.0 | 1,409.0 | 1,457.0 | 1,457.0 | 9,200 |
| 2025/09/25 | 1,479.0 | 1,484.0 | 1,445.0 | 1,445.0 | 1,445.0 | 6,300 |
| 2025/09/24 | 1,435.0 | 1,484.0 | 1,435.0 | 1,466.0 | 1,466.0 | 21,900 |
| 2025/09/22 | 1,394.0 | 1,433.0 | 1,394.0 | 1,425.0 | 1,425.0 | 15,100 |
| 2025/09/19 | 1,399.0 | 1,400.0 | 1,358.0 | 1,384.0 | 1,384.0 | 13,000 |
| 2025/09/18 | 1,388.0 | 1,405.0 | 1,377.0 | 1,398.0 | 1,398.0 | 14,500 |
| 2025/09/17 | 1,390.0 | 1,391.0 | 1,375.0 | 1,376.0 | 1,376.0 | 10,400 |
| 2025/09/16 | 1,351.0 | 1,407.0 | 1,336.0 | 1,374.0 | 1,374.0 | 40,800 |
| 2025/09/12 | 1,369.0 | 1,375.0 | 1,338.0 | 1,339.0 | 1,339.0 | 26,400 |
| 2025/09/11 | 1,381.0 | 1,382.0 | 1,368.0 | 1,368.0 | 1,368.0 | 10,900 |
| 2025/09/10 | 1,390.0 | 1,392.0 | 1,368.0 | 1,390.0 | 1,390.0 | 15,600 |
| 2025/09/09 | 1,416.0 | 1,416.0 | 1,386.0 | 1,390.0 | 1,390.0 | 15,900 |
| 2025/09/08 | 1,414.0 | 1,440.0 | 1,414.0 | 1,416.0 | 1,416.0 | 9,100 |
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。
