KabuInsight

Ｃｏｃｏｌｉｖｅ

137A
グロース/情報･通信業/Cocolive,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13696.0698.0685.0685.0-6.0-0.87%1,900
2026-03-12724.0724.0691.0691.0-33.0-4.56%8,200
2026-03-11703.0727.0699.0724.0+30.0+4.32%14,300
2026-03-10688.0696.0682.0694.0+14.0+2.06%3,700
2026-03-09692.0693.0672.0680.0-26.0-3.68%6,200
2026-03-06694.0719.0694.0706.0+10.0+1.44%2,400
2026-03-05695.0702.0691.0696.0-1.0-0.14%2,700
2026-03-04685.0697.0676.0697.0+7.0+1.01%12,200
2026-03-03718.0718.0690.0690.0-16.0-2.27%11,600
2026-03-02723.0723.0706.0706.0-17.0-2.35%4,500
2026-02-27702.0748.0702.0723.0+12.0+1.69%17,100
2026-02-26687.0715.0686.0711.0+29.0+4.25%11,900
2026-02-25691.0692.0681.0682.0+11.0+1.64%13,800
2026-02-24708.0708.0669.0671.0-48.0-6.68%26,000
2026-02-20730.0730.0707.0719.0-11.0-1.51%19,600
2026-02-19738.0739.0722.0730.0-5.0-0.68%9,300
2026-02-18731.0736.0731.0735.0+2.0+0.27%5,800
2026-02-17743.0743.0733.0733.0-10.0-1.35%10,100
2026-02-16742.0761.0742.0743.0+1.0+0.13%7,900
2026-02-13762.0774.0742.0742.0-32.0-4.13%23,600
2026-02-12776.0777.0764.0774.0-2.0-0.26%10,900
2026-02-10777.0783.0775.0776.0+6.0+0.78%6,100
2026-02-09762.0775.0762.0770.0+3.0+0.39%7,500
2026-02-06767.0774.0750.0767.0-4.0-0.52%12,700
2026-02-05756.0771.0754.0771.0+19.0+2.53%11,900
2026-02-04758.0761.0747.0752.0-6.0-0.79%14,500
2026-02-03774.0774.0757.0758.0-6.0-0.79%10,300
2026-02-02777.0779.0759.0764.0-25.0-3.17%19,700
2026-01-30756.0789.0736.0789.0+37.0+4.92%18,400
2026-01-29781.0781.0752.0752.0-28.0-3.59%29,700
2026-01-28789.0789.0780.0780.0-4.0-0.51%18,600
2026-01-27800.0807.0784.0784.0-16.0-2.00%11,500
2026-01-26805.0813.0799.0800.0-20.0-2.44%18,600
2026-01-23811.0823.0808.0820.0+15.0+1.86%13,600
2026-01-22801.0810.0795.0805.0+15.0+1.90%17,800
2026-01-21801.0801.0780.0790.0-18.0-2.23%44,000
2026-01-20818.0818.0806.0808.0-5.0-0.62%20,900
2026-01-19814.0824.0806.0813.0-3.0-0.37%19,600
2026-01-16848.0848.0809.0816.0-18.0-2.16%44,400
2026-01-15819.0839.0800.0834.0+17.0+2.08%61,700
2026-01-14874.0875.0817.0817.0-55.0-6.31%185,200
2026-01-13826.0886.0816.0872.0-239.0-21.51%335,300
2026-01-091,037.01,111.01,037.01,111.0+74.0+7.14%47,300
2026-01-081,039.01,043.01,033.01,037.0-2.0-0.19%12,900
2026-01-071,023.01,045.01,021.01,039.0+21.0+2.06%15,700
2026-01-061,044.01,066.0981.01,018.0-26.0-2.49%53,800
2026-01-051,077.01,077.01,035.01,044.0-3.0-0.29%10,500
2025-12-301,069.01,069.01,045.01,047.0-18.0-1.69%4,700
2025-12-291,049.01,065.01,045.01,065.0+21.0+2.01%8,500
2025-12-261,059.01,060.01,030.01,044.0-1.0-0.10%14,300
2025-12-251,041.01,045.01,026.01,045.0+3.0+0.29%16,700
2025-12-241,020.01,050.01,010.01,042.0+23.0+2.26%32,000
2025-12-231,032.01,033.01,005.01,019.0-13.0-1.26%25,700
2025-12-221,046.01,046.01,032.01,032.0-8.0-0.77%7,900
2025-12-191,051.01,052.01,018.01,040.0-13.0-1.23%9,000
2025-12-181,065.01,084.01,040.01,053.0-12.0-1.13%11,900
2025-12-171,081.01,093.01,064.01,065.0-16.0-1.48%9,200
2025-12-161,058.01,089.01,054.01,081.0+19.0+1.79%8,200
2025-12-151,062.01,082.01,062.01,062.00.00.00%8,800
2025-12-121,051.01,161.01,050.01,062.0+1.0+0.09%43,400
2025-12-111,115.01,115.01,061.01,061.0-47.0-4.24%10,200
2025-12-101,135.01,135.01,099.01,108.0-26.0-2.29%13,700
2025-12-091,140.01,140.01,123.01,134.0-17.0-1.48%7,200
2025-12-081,162.01,162.01,151.01,151.0+4.0+0.35%1,100
2025-12-051,120.01,147.01,120.01,147.0+2.0+0.17%2,000
2025-12-041,147.01,150.01,127.01,145.0+9.0+0.79%5,400
2025-12-031,134.01,150.01,134.01,136.0-2.0-0.18%3,400
2025-12-021,148.01,148.01,115.01,138.00.00.00%6,900
2025-12-011,137.01,155.01,130.01,138.0+1.0+0.09%9,400
2025-11-281,118.01,175.01,117.01,137.0+29.0+2.62%16,300
2025-11-271,094.01,225.01,094.01,108.0+14.0+1.28%18,400
2025-11-261,103.01,103.01,087.01,094.0-9.0-0.82%1,400
2025-11-251,076.01,103.01,076.01,103.0+28.0+2.60%8,800
2025-11-211,062.01,075.01,056.01,075.0+11.0+1.03%3,100
2025-11-201,061.01,076.01,059.01,064.0+4.0+0.38%7,200
2025-11-191,078.01,078.01,056.01,060.0-18.0-1.67%3,400
2025-11-181,088.01,088.01,043.01,078.0-24.0-2.18%13,200
2025-11-171,123.01,128.01,080.01,102.0-37.0-3.25%9,200
2025-11-141,141.01,150.01,139.01,139.0-1.0-0.09%2,000
2025-11-131,153.01,155.01,140.01,140.0+1.0+0.09%3,500
2025-11-121,141.01,157.01,136.01,139.00.00.00%7,700
2025-11-111,175.01,175.01,135.01,139.0-19.0-1.64%11,700
2025-11-101,100.01,158.01,100.01,158.0+58.0+5.27%16,400
2025-11-071,101.01,101.01,069.01,100.0+5.0+0.46%6,500
2025-11-061,091.01,111.01,088.01,095.0+6.0+0.55%5,900
2025-11-051,064.01,093.01,046.01,089.0+19.0+1.78%23,100
2025-11-041,160.01,160.01,061.01,070.0-60.0-5.31%47,100
2025-10-311,118.01,171.01,118.01,130.0+12.0+1.07%9,100
2025-10-301,140.01,160.01,118.01,118.0-30.0-2.61%11,500
2025-10-291,204.01,204.01,140.01,148.0-61.0-5.05%25,100
2025-10-281,220.01,220.01,201.01,209.0+2.0+0.17%3,500
2025-10-271,198.01,224.01,198.01,207.0+7.0+0.58%13,800
2025-10-241,241.01,241.01,195.01,200.0-22.0-1.80%11,500
2025-10-231,268.01,268.01,222.01,222.0-34.0-2.71%7,400
2025-10-221,232.01,259.01,225.01,256.0+29.0+2.36%12,100
2025-10-211,237.01,237.01,210.01,227.0-2.0-0.16%8,600
2025-10-201,195.01,230.01,195.01,229.0+36.0+3.02%12,900
2025-10-171,205.01,210.01,193.01,193.0-29.0-2.37%18,500
2025-10-161,239.01,239.01,203.01,222.0-16.0-1.29%28,500
2025-10-151,275.01,275.01,238.01,238.0-7.0-0.56%7,800
2025-10-141,284.01,305.01,225.01,245.0-128.0-9.32%71,500
2025-10-101,354.01,389.01,340.01,373.0+18.0+1.33%26,000
2025-10-091,398.01,399.01,355.01,355.0-13.0-0.95%13,400
2025-10-081,348.01,370.01,338.01,368.0+27.0+2.01%11,800
2025-10-071,331.01,354.01,280.01,341.0-3.0-0.22%16,200
2025-10-061,383.01,384.01,324.01,344.0-22.0-1.61%13,600
2025-10-031,355.01,391.01,330.01,366.0+6.0+0.44%14,400
2025-10-021,405.01,413.01,360.01,360.0-15.0-1.09%6,500
2025-10-011,430.01,430.01,366.01,375.0-55.0-3.85%10,800
2025-09-301,412.01,450.01,412.01,430.0+14.0+0.99%2,500
2025-09-291,460.01,460.01,410.01,416.0-41.0-2.81%10,300
2025-09-261,427.01,468.01,409.01,457.0+12.0+0.83%9,200
2025-09-251,479.01,484.01,445.01,445.0-21.0-1.43%6,300
2025-09-241,435.01,484.01,435.01,466.0+41.0+2.88%21,900
2025-09-221,394.01,433.01,394.01,425.0+41.0+2.96%15,100
2025-09-191,399.01,400.01,358.01,384.0-14.0-1.00%13,000
2025-09-181,388.01,405.01,377.01,398.0+22.0+1.60%14,500
2025-09-171,390.01,391.01,375.01,376.0+2.0+0.15%10,400
2025-09-161,351.01,407.01,336.01,374.0+35.0+2.61%40,800
2025-09-121,369.01,375.01,338.01,339.0——26,400

直近120営業日分を表示