KabuInsight

ｃｏｔｔａ

3359
グロース/卸売業/cotta CO.,LTD
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
2026-03-13539.0544.0536.0538.0-5.0-0.92%14,400
2026-03-12566.0566.0542.0543.0-23.0-4.06%45,500
2026-03-11562.0570.0560.0566.0+10.0+1.80%19,600
2026-03-10551.0560.0547.0556.0+15.0+2.77%27,200
2026-03-09539.0550.0527.0541.0-22.0-3.91%44,500
2026-03-06555.0564.0555.0563.0+8.0+1.44%16,500
2026-03-05545.0570.0545.0555.0+20.0+3.74%47,500
2026-03-04556.0558.0535.0535.0-31.0-5.48%87,700
2026-03-03577.0577.0566.0566.0-11.0-1.91%38,500
2026-03-02574.0578.0561.0577.00.00.00%43,600
2026-02-27572.0579.0572.0577.0+6.0+1.05%37,400
2026-02-26564.0572.0563.0571.0+7.0+1.24%69,600
2026-02-25569.0569.0559.0564.0-5.0-0.88%43,300
2026-02-24566.0571.0563.0569.0+3.0+0.53%43,000
2026-02-20568.0576.0564.0566.0-5.0-0.88%34,300
2026-02-19563.0583.0562.0571.0+12.0+2.15%72,400
2026-02-18540.0566.0539.0559.0+20.0+3.71%71,000
2026-02-17547.0547.0538.0539.0-9.0-1.64%37,000
2026-02-16502.0549.0502.0548.0+54.0+10.93%210,500
2026-02-13502.0502.0494.0494.0-8.0-1.59%27,800
2026-02-12505.0506.0500.0502.0-1.0-0.20%19,800
2026-02-10495.0503.0495.0503.0+8.0+1.62%29,500
2026-02-09498.0498.0493.0495.0+4.0+0.81%14,300
2026-02-06489.0495.0489.0491.0+1.0+0.20%8,600
2026-02-05491.0497.0490.0490.0-1.0-0.20%36,500
2026-02-04494.0494.0489.0491.0-3.0-0.61%19,600
2026-02-03482.0494.0482.0494.0+13.0+2.70%16,300
2026-02-02488.0491.0481.0481.0-6.0-1.23%14,700
2026-01-30481.0487.0476.0487.0+5.0+1.04%60,400
2026-01-29489.0489.0480.0482.0-7.0-1.43%34,800
2026-01-28496.0499.0488.0489.0-8.0-1.61%39,500
2026-01-27500.0502.0495.0497.0-3.0-0.60%15,400
2026-01-26503.0504.0496.0500.0-5.0-0.99%26,300
2026-01-23508.0509.0505.0505.0+1.0+0.20%8,900
2026-01-22510.0513.0504.0504.0-1.0-0.20%34,400
2026-01-21513.0515.0505.0505.0-16.0-3.07%42,300
2026-01-20513.0529.0513.0521.0+11.0+2.16%48,000
2026-01-19506.0512.0505.0510.0+4.0+0.79%46,200
2026-01-16507.0509.0506.0506.00.00.00%17,000
2026-01-15505.0509.0505.0506.0+1.0+0.20%16,200
2026-01-14505.0508.0504.0505.0+2.0+0.40%15,500
2026-01-13504.0506.0501.0503.0+2.0+0.40%37,400
2026-01-09495.0503.0494.0501.0+7.0+1.42%37,800
2026-01-08492.0497.0490.0494.0+2.0+0.41%24,100
2026-01-07487.0493.0487.0492.0+5.0+1.03%22,600
2026-01-06489.0493.0487.0487.0-2.0-0.41%27,100
2026-01-05500.0500.0489.0489.0-11.0-2.20%48,200
2025-12-30501.0504.0499.0500.0-1.0-0.20%10,600
2025-12-29498.0504.0498.0501.0+4.0+0.80%10,400
2025-12-26504.0505.0497.0497.0-5.0-1.00%18,200
2025-12-25496.0504.0494.0502.0+8.0+1.62%31,300
2025-12-24496.0497.0494.0494.0+1.0+0.20%15,900
2025-12-23491.0495.0490.0493.0+2.0+0.41%20,100
2025-12-22497.0497.0488.0491.00.00.00%20,100
2025-12-19492.0494.0488.0491.0-1.0-0.20%16,800
2025-12-18494.0494.0487.0492.0-2.0-0.40%35,700
2025-12-17495.0495.0490.0494.0-2.0-0.40%12,900
2025-12-16505.0505.0495.0496.0-9.0-1.78%17,200
2025-12-15492.0508.0492.0505.0+13.0+2.64%42,700
2025-12-12489.0494.0489.0492.0+2.0+0.41%15,100
2025-12-11494.0498.0488.0490.0-3.0-0.61%25,100
2025-12-10486.0495.0486.0493.0+7.0+1.44%31,700
2025-12-09497.0498.0485.0486.0-10.0-2.02%42,300
2025-12-08496.0500.0496.0496.00.00.00%11,600
2025-12-05502.0503.0496.0496.0-6.0-1.20%22,000
2025-12-04508.0511.0502.0502.0-9.0-1.76%13,100
2025-12-03529.0529.0510.0511.0-10.0-1.92%57,800
2025-12-02497.0523.0495.0521.0+25.0+5.04%71,900
2025-12-01510.0510.0496.0496.0-12.0-2.36%39,200
2025-11-28497.0513.0495.0508.0+12.0+2.42%57,300
2025-11-27495.0498.0491.0496.0+8.0+1.64%20,900
2025-11-26496.0496.0487.0488.00.00.00%21,900
2025-11-25492.0494.0485.0488.0+3.0+0.62%67,300
2025-11-21467.0489.0465.0485.0+14.0+2.97%48,300
2025-11-20475.0478.0468.0471.0+4.0+0.86%54,400
2025-11-19478.0478.0460.0467.0-13.0-2.71%145,200
2025-11-18475.0483.0471.0480.0+5.0+1.05%215,500
2025-11-17500.0502.0470.0475.0-75.0-13.64%319,100
2025-11-14545.0552.0537.0550.00.00.00%86,600
2025-11-13551.0559.0546.0550.0+1.0+0.18%49,000
2025-11-12541.0551.0541.0549.0+9.0+1.67%36,200
2025-11-11549.0550.0536.0540.0-6.0-1.10%47,800
2025-11-10535.0550.0535.0546.0+21.0+4.00%45,000
2025-11-07510.0530.0510.0525.0+15.0+2.94%21,300
2025-11-06503.0520.0502.0510.0+6.0+1.19%33,500
2025-11-05507.0508.0491.0504.0-3.0-0.59%60,400
2025-11-04512.0513.0504.0507.0-1.0-0.20%65,100
2025-10-31505.0518.0500.0508.0+3.0+0.59%25,100
2025-10-30503.0510.0500.0505.0-1.0-0.20%31,400
2025-10-29521.0521.0506.0506.0-15.0-2.88%33,100
2025-10-28531.0533.0521.0521.0-7.0-1.33%15,900
2025-10-27525.0533.0525.0528.0+6.0+1.15%12,500
2025-10-24530.0532.0521.0522.0-10.0-1.88%18,300
2025-10-23538.0540.0530.0532.0-5.0-0.93%32,700
2025-10-22524.0540.0524.0537.0+14.0+2.68%47,400
2025-10-21529.0530.0520.0523.0+1.0+0.19%23,300
2025-10-20517.0527.0513.0522.0+13.0+2.55%29,900
2025-10-17516.0516.0508.0509.0-9.0-1.74%31,600
2025-10-16526.0526.0515.0518.0-2.0-0.38%17,700
2025-10-15515.0524.0514.0520.0+5.0+0.97%35,000
2025-10-14515.0520.0503.0515.0-14.0-2.65%70,300
2025-10-10541.0541.0523.0529.0-21.0-3.82%52,600
2025-10-09549.0553.0542.0550.0+5.0+0.92%31,900
2025-10-08553.0554.0544.0545.0-5.0-0.91%18,700
2025-10-07548.0556.0539.0550.0+10.0+1.85%43,700
2025-10-06547.0550.0535.0540.0-1.0-0.18%41,700
2025-10-03524.0543.0522.0541.0+15.0+2.85%33,700
2025-10-02526.0534.0525.0526.0-3.0-0.57%22,800
2025-10-01542.0542.0528.0529.0-13.0-2.40%61,500
2025-09-30543.0548.0540.0542.00.00.00%49,300
2025-09-29550.0553.0540.0542.0-16.0-2.87%103,100
2025-09-26566.0569.0558.0558.0-7.0-1.24%105,500
2025-09-25568.0569.0562.0565.0-8.0-1.40%52,700
2025-09-24575.0575.0564.0573.00.00.00%38,400
2025-09-22592.0594.0573.0573.0+7.0+1.24%130,400
2025-09-19571.0575.0557.0566.0-5.0-0.88%62,000
2025-09-18565.0572.0556.0571.0+12.0+2.15%64,900
2025-09-17578.0578.0551.0559.0-19.0-3.29%133,800
2025-09-16575.0582.0572.0578.0+4.0+0.70%54,600
2025-09-12577.0580.0565.0574.0——74,900

直近120営業日分を表示