ココナラ
4176グロース/情報･通信業/coconala 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 275.0 | 280.0 | 275.0 | 277.0 | -2.0 | -0.72% | 122,900 |
| 2026-03-12 | 285.0 | 285.0 | 277.0 | 279.0 | -8.0 | -2.79% | 149,600 |
| 2026-03-11 | 289.0 | 292.0 | 286.0 | 287.0 | 0.0 | 0.00% | 137,400 |
| 2026-03-10 | 282.0 | 288.0 | 280.0 | 287.0 | +9.0 | +3.24% | 156,700 |
| 2026-03-09 | 276.0 | 281.0 | 269.0 | 278.0 | -13.0 | -4.47% | 389,700 |
| 2026-03-06 | 287.0 | 292.0 | 284.0 | 291.0 | +3.0 | +1.04% | 245,700 |
| 2026-03-05 | 281.0 | 291.0 | 281.0 | 288.0 | +15.0 | +5.49% | 367,700 |
| 2026-03-04 | 280.0 | 281.0 | 268.0 | 273.0 | -11.0 | -3.87% | 525,700 |
| 2026-03-03 | 291.0 | 292.0 | 284.0 | 284.0 | -9.0 | -3.07% | 275,500 |
| 2026-03-02 | 297.0 | 300.0 | 290.0 | 293.0 | -9.0 | -2.98% | 375,600 |
| 2026-02-27 | 303.0 | 305.0 | 301.0 | 302.0 | -1.0 | -0.33% | 143,300 |
| 2026-02-26 | 294.0 | 304.0 | 292.0 | 303.0 | +11.0 | +3.77% | 224,000 |
| 2026-02-25 | 293.0 | 300.0 | 289.0 | 292.0 | +1.0 | +0.34% | 351,600 |
| 2026-02-24 | 294.0 | 294.0 | 283.0 | 291.0 | -3.0 | -1.02% | 301,600 |
| 2026-02-20 | 304.0 | 304.0 | 292.0 | 294.0 | -13.0 | -4.23% | 491,800 |
| 2026-02-19 | 302.0 | 308.0 | 298.0 | 307.0 | +5.0 | +1.66% | 267,000 |
| 2026-02-18 | 305.0 | 306.0 | 300.0 | 302.0 | -1.0 | -0.33% | 209,500 |
| 2026-02-17 | 299.0 | 304.0 | 297.0 | 303.0 | +4.0 | +1.34% | 275,300 |
| 2026-02-16 | 298.0 | 304.0 | 297.0 | 299.0 | +4.0 | +1.36% | 272,700 |
| 2026-02-13 | 302.0 | 305.0 | 294.0 | 295.0 | -10.0 | -3.28% | 489,400 |
| 2026-02-12 | 307.0 | 307.0 | 300.0 | 305.0 | -1.0 | -0.33% | 476,900 |
| 2026-02-10 | 301.0 | 313.0 | 300.0 | 306.0 | +6.0 | +2.00% | 399,000 |
| 2026-02-09 | 304.0 | 304.0 | 297.0 | 300.0 | -1.0 | -0.33% | 538,900 |
| 2026-02-06 | 318.0 | 318.0 | 300.0 | 301.0 | -23.0 | -7.10% | 1,068,800 |
| 2026-02-05 | 324.0 | 328.0 | 318.0 | 324.0 | -6.0 | -1.82% | 410,200 |
| 2026-02-04 | 332.0 | 332.0 | 321.0 | 330.0 | -7.0 | -2.08% | 541,700 |
| 2026-02-03 | 349.0 | 350.0 | 335.0 | 337.0 | -11.0 | -3.16% | 442,100 |
| 2026-02-02 | 359.0 | 362.0 | 348.0 | 348.0 | -12.0 | -3.33% | 324,600 |
| 2026-01-30 | 362.0 | 364.0 | 353.0 | 360.0 | -3.0 | -0.83% | 247,600 |
| 2026-01-29 | 360.0 | 366.0 | 354.0 | 363.0 | +6.0 | +1.68% | 263,100 |
| 2026-01-28 | 360.0 | 362.0 | 356.0 | 357.0 | -4.0 | -1.11% | 148,100 |
| 2026-01-27 | 366.0 | 367.0 | 356.0 | 361.0 | -5.0 | -1.37% | 169,300 |
| 2026-01-26 | 380.0 | 385.0 | 366.0 | 366.0 | -14.0 | -3.68% | 225,300 |
| 2026-01-23 | 383.0 | 384.0 | 373.0 | 380.0 | +19.0 | +5.26% | 336,700 |
| 2026-01-22 | 374.0 | 377.0 | 361.0 | 361.0 | -11.0 | -2.96% | 183,800 |
| 2026-01-21 | 368.0 | 376.0 | 365.0 | 372.0 | 0.0 | 0.00% | 411,700 |
| 2026-01-20 | 383.0 | 383.0 | 368.0 | 372.0 | -9.0 | -2.36% | 329,500 |
| 2026-01-19 | 376.0 | 385.0 | 370.0 | 381.0 | +13.0 | +3.53% | 474,300 |
| 2026-01-16 | 373.0 | 379.0 | 358.0 | 368.0 | +11.0 | +3.08% | 740,900 |
| 2026-01-15 | 335.0 | 366.0 | 335.0 | 357.0 | -16.0 | -4.29% | 1,257,600 |
| 2026-01-14 | 362.0 | 374.0 | 362.0 | 373.0 | +19.0 | +5.37% | 673,100 |
| 2026-01-13 | 356.0 | 357.0 | 349.0 | 354.0 | +3.0 | +0.85% | 268,600 |
| 2026-01-09 | 342.0 | 351.0 | 342.0 | 351.0 | +11.0 | +3.24% | 281,500 |
| 2026-01-08 | 341.0 | 347.0 | 338.0 | 340.0 | 0.0 | 0.00% | 158,700 |
| 2026-01-07 | 338.0 | 342.0 | 333.0 | 340.0 | +1.0 | +0.29% | 164,600 |
| 2026-01-06 | 330.0 | 341.0 | 330.0 | 339.0 | +9.0 | +2.73% | 156,900 |
| 2026-01-05 | 332.0 | 334.0 | 327.0 | 330.0 | +1.0 | +0.30% | 146,900 |
| 2025-12-30 | 337.0 | 339.0 | 327.0 | 329.0 | -12.0 | -3.52% | 275,600 |
| 2025-12-29 | 338.0 | 343.0 | 331.0 | 341.0 | +9.0 | +2.71% | 239,900 |
| 2025-12-26 | 333.0 | 341.0 | 331.0 | 332.0 | -5.0 | -1.48% | 456,700 |
| 2025-12-25 | 328.0 | 338.0 | 324.0 | 337.0 | +13.0 | +4.01% | 489,800 |
| 2025-12-24 | 327.0 | 330.0 | 322.0 | 324.0 | -4.0 | -1.22% | 229,600 |
| 2025-12-23 | 323.0 | 335.0 | 323.0 | 328.0 | +5.0 | +1.55% | 307,700 |
| 2025-12-22 | 326.0 | 329.0 | 321.0 | 323.0 | -2.0 | -0.62% | 168,600 |
| 2025-12-19 | 321.0 | 326.0 | 319.0 | 325.0 | +5.0 | +1.56% | 156,700 |
| 2025-12-18 | 318.0 | 320.0 | 313.0 | 320.0 | +2.0 | +0.63% | 140,500 |
| 2025-12-17 | 319.0 | 321.0 | 313.0 | 318.0 | +1.0 | +0.32% | 152,700 |
| 2025-12-16 | 326.0 | 327.0 | 317.0 | 317.0 | -13.0 | -3.94% | 129,200 |
| 2025-12-15 | 315.0 | 331.0 | 315.0 | 330.0 | +12.0 | +3.77% | 165,800 |
| 2025-12-12 | 319.0 | 324.0 | 317.0 | 318.0 | -3.0 | -0.93% | 142,600 |
| 2025-12-11 | 323.0 | 326.0 | 320.0 | 321.0 | -3.0 | -0.93% | 224,200 |
| 2025-12-10 | 331.0 | 334.0 | 322.0 | 324.0 | -10.0 | -2.99% | 222,100 |
| 2025-12-09 | 346.0 | 349.0 | 330.0 | 334.0 | -16.0 | -4.57% | 617,800 |
| 2025-12-08 | 344.0 | 350.0 | 332.0 | 350.0 | +30.0 | +9.38% | 1,403,300 |
| 2025-12-05 | 328.0 | 329.0 | 315.0 | 320.0 | -7.0 | -2.14% | 311,300 |
| 2025-12-04 | 322.0 | 331.0 | 322.0 | 327.0 | -1.0 | -0.30% | 119,000 |
| 2025-12-03 | 331.0 | 333.0 | 325.0 | 328.0 | -5.0 | -1.50% | 213,600 |
| 2025-12-02 | 336.0 | 338.0 | 329.0 | 333.0 | -6.0 | -1.77% | 239,900 |
| 2025-12-01 | 341.0 | 342.0 | 336.0 | 339.0 | -3.0 | -0.88% | 368,300 |
| 2025-11-28 | 343.0 | 347.0 | 338.0 | 342.0 | -2.0 | -0.58% | 224,400 |
| 2025-11-27 | 344.0 | 347.0 | 340.0 | 344.0 | -2.0 | -0.58% | 180,700 |
| 2025-11-26 | 349.0 | 349.0 | 342.0 | 346.0 | +4.0 | +1.17% | 225,300 |
| 2025-11-25 | 359.0 | 359.0 | 342.0 | 342.0 | -13.0 | -3.66% | 306,400 |
| 2025-11-21 | 343.0 | 356.0 | 336.0 | 355.0 | +1.0 | +0.28% | 265,700 |
| 2025-11-20 | 363.0 | 368.0 | 350.0 | 354.0 | -6.0 | -1.67% | 159,300 |
| 2025-11-19 | 356.0 | 366.0 | 353.0 | 360.0 | +2.0 | +0.56% | 166,200 |
| 2025-11-18 | 367.0 | 367.0 | 355.0 | 358.0 | -10.0 | -2.72% | 226,500 |
| 2025-11-17 | 371.0 | 374.0 | 363.0 | 368.0 | -1.0 | -0.27% | 230,400 |
| 2025-11-14 | 379.0 | 380.0 | 366.0 | 369.0 | -11.0 | -2.89% | 239,000 |
| 2025-11-13 | 392.0 | 392.0 | 379.0 | 380.0 | -12.0 | -3.06% | 251,700 |
| 2025-11-12 | 376.0 | 392.0 | 375.0 | 392.0 | +16.0 | +4.26% | 349,000 |
| 2025-11-11 | 375.0 | 376.0 | 368.0 | 376.0 | +5.0 | +1.35% | 258,800 |
| 2025-11-10 | 374.0 | 377.0 | 370.0 | 371.0 | +3.0 | +0.82% | 142,000 |
| 2025-11-07 | 361.0 | 376.0 | 361.0 | 368.0 | +4.0 | +1.10% | 312,700 |
| 2025-11-06 | 357.0 | 364.0 | 350.0 | 364.0 | +14.0 | +4.00% | 225,000 |
| 2025-11-05 | 354.0 | 356.0 | 342.0 | 350.0 | -6.0 | -1.69% | 283,600 |
| 2025-11-04 | 365.0 | 366.0 | 351.0 | 356.0 | -10.0 | -2.73% | 324,400 |
| 2025-10-31 | 362.0 | 378.0 | 361.0 | 366.0 | +8.0 | +2.23% | 477,800 |
| 2025-10-30 | 355.0 | 363.0 | 351.0 | 358.0 | +11.0 | +3.17% | 349,200 |
| 2025-10-29 | 360.0 | 364.0 | 347.0 | 347.0 | -14.0 | -3.88% | 378,600 |
| 2025-10-28 | 368.0 | 370.0 | 359.0 | 361.0 | -9.0 | -2.43% | 284,600 |
| 2025-10-27 | 368.0 | 380.0 | 367.0 | 370.0 | 0.0 | 0.00% | 335,400 |
| 2025-10-24 | 380.0 | 380.0 | 370.0 | 370.0 | -2.0 | -0.54% | 264,000 |
| 2025-10-23 | 383.0 | 383.0 | 371.0 | 372.0 | -13.0 | -3.38% | 421,700 |
| 2025-10-22 | 384.0 | 390.0 | 375.0 | 385.0 | +9.0 | +2.39% | 349,600 |
| 2025-10-21 | 390.0 | 390.0 | 373.0 | 376.0 | -13.0 | -3.34% | 497,900 |
| 2025-10-20 | 391.0 | 395.0 | 382.0 | 389.0 | -1.0 | -0.26% | 394,800 |
| 2025-10-17 | 394.0 | 404.0 | 386.0 | 390.0 | -7.0 | -1.76% | 637,600 |
| 2025-10-16 | 417.0 | 420.0 | 397.0 | 397.0 | -19.0 | -4.57% | 972,500 |
| 2025-10-15 | 430.0 | 442.0 | 395.0 | 416.0 | -56.0 | -11.86% | 2,613,900 |
| 2025-10-14 | 490.0 | 492.0 | 467.0 | 472.0 | -20.0 | -4.07% | 624,600 |
| 2025-10-10 | 502.0 | 505.0 | 491.0 | 492.0 | -10.0 | -1.99% | 306,900 |
| 2025-10-09 | 506.0 | 508.0 | 488.0 | 502.0 | +1.0 | +0.20% | 432,700 |
| 2025-10-08 | 502.0 | 510.0 | 497.0 | 501.0 | -1.0 | -0.20% | 417,200 |
| 2025-10-07 | 495.0 | 505.0 | 483.0 | 502.0 | +13.0 | +2.66% | 345,600 |
| 2025-10-06 | 490.0 | 498.0 | 477.0 | 489.0 | +19.0 | +4.04% | 463,000 |
| 2025-10-03 | 475.0 | 481.0 | 470.0 | 470.0 | -12.0 | -2.49% | 224,400 |
| 2025-10-02 | 475.0 | 484.0 | 466.0 | 482.0 | +10.0 | +2.12% | 370,900 |
| 2025-10-01 | 480.0 | 490.0 | 472.0 | 472.0 | -12.0 | -2.48% | 281,000 |
| 2025-09-30 | 485.0 | 490.0 | 480.0 | 484.0 | +4.0 | +0.83% | 178,500 |
| 2025-09-29 | 499.0 | 499.0 | 480.0 | 480.0 | -14.0 | -2.83% | 260,800 |
| 2025-09-26 | 482.0 | 495.0 | 480.0 | 494.0 | +10.0 | +2.07% | 284,400 |
| 2025-09-25 | 494.0 | 494.0 | 477.0 | 484.0 | -10.0 | -2.02% | 420,500 |
| 2025-09-24 | 520.0 | 520.0 | 492.0 | 494.0 | -21.0 | -4.08% | 363,400 |
| 2025-09-22 | 533.0 | 540.0 | 512.0 | 515.0 | -16.0 | -3.01% | 427,100 |
| 2025-09-19 | 526.0 | 533.0 | 505.0 | 531.0 | +4.0 | +0.76% | 636,000 |
| 2025-09-18 | 545.0 | 550.0 | 520.0 | 527.0 | -17.0 | -3.13% | 612,900 |
| 2025-09-17 | 528.0 | 555.0 | 516.0 | 544.0 | +18.0 | +3.42% | 950,500 |
| 2025-09-16 | 480.0 | 528.0 | 480.0 | 526.0 | +44.0 | +9.13% | 981,400 |
| 2025-09-12 | 509.0 | 511.0 | 481.0 | 482.0 | — | — | 612,400 |
直近120営業日分を表示