313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) |
|---|---|---|---|---|---|---|
| 2025/06/04 | 1,317.0 | 1,319.0 | 1,290.0 | 1,319.0 | 1,319.0 | 6,200 |
| 2025/06/03 | 1,340.0 | 1,340.0 | 1,310.0 | 1,328.0 | 1,328.0 | 5,900 |
| 2025/06/02 | 1,364.0 | 1,368.0 | 1,334.0 | 1,334.0 | 1,334.0 | 2,800 |
| 2025/05/30 | 1,366.0 | 1,380.0 | 1,329.0 | 1,334.0 | 1,334.0 | 4,000 |
| 2025/05/29 | 1,353.0 | 1,353.0 | 1,322.0 | 1,336.0 | 1,336.0 | 10,800 |
| 2025/05/28 | 1,414.0 | 1,436.0 | 1,342.0 | 1,361.0 | 1,361.0 | 13,600 |
| 2025/05/27 | 1,302.0 | 1,387.0 | 1,300.0 | 1,387.0 | 1,387.0 | 29,300 |
| 2025/05/26 | 1,329.0 | 1,329.0 | 1,249.0 | 1,302.0 | 1,302.0 | 11,700 |
| 2025/05/23 | 1,303.0 | 1,328.0 | 1,303.0 | 1,318.0 | 1,318.0 | 5,700 |
| 2025/05/22 | 1,345.0 | 1,345.0 | 1,315.0 | 1,320.0 | 1,320.0 | 7,200 |
| 2025/05/21 | 1,349.0 | 1,349.0 | 1,317.0 | 1,328.0 | 1,328.0 | 2,700 |
| 2025/05/20 | 1,315.0 | 1,344.0 | 1,297.0 | 1,336.0 | 1,336.0 | 2,700 |
| 2025/05/19 | 1,291.0 | 1,345.0 | 1,291.0 | 1,345.0 | 1,345.0 | 18,000 |
| 2025/05/16 | 1,320.0 | 1,320.0 | 1,303.0 | 1,312.0 | 1,312.0 | 2,400 |
| 2025/05/15 | 1,335.0 | 1,335.0 | 1,300.0 | 1,325.0 | 1,325.0 | 3,200 |
| 2025/05/14 | 1,307.0 | 1,339.0 | 1,302.0 | 1,337.0 | 1,337.0 | 6,600 |
| 2025/05/13 | 1,300.0 | 1,376.0 | 1,282.0 | 1,307.0 | 1,307.0 | 78,100 |
| 2025/05/12 | 1,346.0 | 1,346.0 | 1,275.0 | 1,298.0 | 1,298.0 | 3,800 |
| 2025/05/09 | 1,373.0 | 1,373.0 | 1,316.0 | 1,316.0 | 1,316.0 | 3,000 |
| 2025/05/08 | 1,321.0 | 1,348.0 | 1,321.0 | 1,348.0 | 1,348.0 | 2,000 |
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。
