KabuInsight

コタ

4923
プライム/化学/COTA 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
2026-03-131,341.01,358.01,340.01,346.0-1.0-0.07%50,900
2026-03-121,353.01,353.01,339.01,347.0-6.0-0.44%26,400
2026-03-111,339.01,354.01,333.01,353.0+18.0+1.35%37,500
2026-03-101,333.01,338.01,319.01,335.0+18.0+1.37%43,800
2026-03-091,311.01,326.01,301.01,317.0+4.0+0.30%49,100
2026-03-061,323.01,323.01,305.01,313.0-11.0-0.83%24,700
2026-03-051,330.01,330.01,308.01,324.0+40.0+3.12%41,300
2026-03-041,300.01,308.01,284.01,284.0-27.0-2.06%63,700
2026-03-031,330.01,330.01,311.01,311.0-19.0-1.43%34,600
2026-03-021,341.01,342.01,330.01,330.0-4.0-0.30%35,700
2026-02-271,342.01,342.01,332.01,334.0+3.0+0.23%30,400
2026-02-261,325.01,342.01,325.01,331.0+10.0+0.76%37,600
2026-02-251,309.01,329.01,307.01,321.0+21.0+1.62%38,700
2026-02-241,288.01,308.01,288.01,300.0+13.0+1.01%36,900
2026-02-201,305.01,305.01,287.01,287.0-20.0-1.53%44,600
2026-02-191,318.01,318.01,307.01,307.0-5.0-0.38%29,400
2026-02-181,305.01,317.01,303.01,312.0+14.0+1.08%43,400
2026-02-171,300.01,305.01,294.01,298.0-2.0-0.15%41,700
2026-02-161,295.01,300.01,287.01,300.0+18.0+1.40%40,600
2026-02-131,306.01,307.01,282.01,282.0-15.0-1.16%48,900
2026-02-121,299.01,305.01,292.01,297.0+15.0+1.17%56,100
2026-02-101,285.01,295.01,279.01,282.0-2.0-0.16%46,000
2026-02-091,278.01,289.01,273.01,284.0+19.0+1.50%56,200
2026-02-061,260.01,268.01,251.01,265.0+11.0+0.88%29,200
2026-02-051,269.01,269.01,252.01,254.0+2.0+0.16%44,300
2026-02-041,235.01,263.01,226.01,252.0+17.0+1.38%78,800
2026-02-031,253.01,257.01,235.01,235.0-13.0-1.04%91,300
2026-02-021,250.01,262.01,235.01,248.0+74.0+6.30%190,100
2026-01-301,149.01,175.01,146.01,174.0+29.0+2.53%44,400
2026-01-291,149.01,151.01,138.01,145.0-3.0-0.26%58,700
2026-01-281,145.01,160.01,141.01,148.0+1.0+0.09%47,500
2026-01-271,157.01,161.01,147.01,147.0-12.0-1.04%49,300
2026-01-261,170.01,171.01,156.01,159.0-11.0-0.94%67,400
2026-01-231,150.01,173.01,148.01,170.0+22.0+1.92%49,600
2026-01-221,140.01,157.01,140.01,148.0+9.0+0.79%33,500
2026-01-211,152.01,152.01,137.01,139.0-16.0-1.39%67,900
2026-01-201,163.01,165.01,153.01,155.0-6.0-0.52%47,400
2026-01-191,170.01,171.01,161.01,161.0-6.0-0.51%33,800
2026-01-161,165.01,171.01,151.01,167.00.00.00%61,100
2026-01-151,171.01,182.01,163.01,167.0-4.0-0.34%78,200
2026-01-141,159.01,171.01,158.01,171.0+12.0+1.04%32,700
2026-01-131,170.01,170.01,154.01,159.0+1.0+0.09%50,200
2026-01-091,145.01,160.01,145.01,158.0+12.0+1.05%36,300
2026-01-081,173.01,175.01,145.01,146.0-30.0-2.55%51,600
2026-01-071,162.01,182.01,160.01,176.0+15.0+1.29%50,300
2026-01-061,142.01,163.01,140.01,161.0+25.0+2.20%54,900
2026-01-051,141.01,143.01,131.01,136.0+2.0+0.18%37,900
2025-12-301,144.01,149.01,134.01,134.0-11.0-0.96%39,300
2025-12-291,142.01,146.01,136.01,145.0+11.0+0.97%72,800
2025-12-261,139.01,144.01,133.01,134.0-11.0-0.96%57,600
2025-12-251,133.01,145.01,131.01,145.0+13.0+1.15%47,500
2025-12-241,110.01,139.01,108.01,132.0+26.0+2.35%94,100
2025-12-231,110.01,114.01,104.01,106.0-12.0-1.07%95,900
2025-12-221,142.01,144.01,118.01,118.0-23.0-2.02%115,400
2025-12-191,155.01,159.01,136.01,141.0-22.0-1.89%53,200
2025-12-181,141.01,168.01,141.01,163.0+26.0+2.29%60,300
2025-12-171,141.01,146.01,136.01,137.0-2.0-0.18%49,400
2025-12-161,137.01,142.01,132.01,139.0+6.0+0.53%59,400
2025-12-151,136.01,143.01,132.01,133.00.00.00%60,800
2025-12-121,144.01,156.01,133.01,133.0-11.0-0.96%105,900
2025-12-111,170.01,172.01,144.01,144.0-25.0-2.14%78,800
2025-12-101,170.01,175.01,167.01,169.00.00.00%37,800
2025-12-091,182.01,189.01,165.01,169.0-13.0-1.10%44,500
2025-12-081,180.01,185.01,170.01,182.0+3.0+0.25%54,000
2025-12-051,192.01,192.01,177.01,179.0-18.0-1.50%53,900
2025-12-041,193.01,198.01,186.01,197.0+4.0+0.34%40,300
2025-12-031,203.01,205.01,193.01,193.0-10.0-0.83%38,300
2025-12-021,204.01,209.01,197.01,203.00.00.00%42,300
2025-12-011,213.01,213.01,192.01,203.0-10.0-0.82%46,300
2025-11-281,211.01,219.01,209.01,213.0+1.0+0.08%39,800
2025-11-271,227.01,227.01,209.01,212.0-9.0-0.74%32,800
2025-11-261,230.01,238.01,214.01,221.0-9.0-0.73%41,900
2025-11-251,230.01,236.01,222.01,230.00.00.00%31,000
2025-11-211,200.01,235.01,200.01,230.0+34.0+2.84%52,700
2025-11-201,194.01,209.01,194.01,196.0+2.0+0.17%44,600
2025-11-191,179.01,197.01,178.01,194.0+16.0+1.36%27,900
2025-11-181,180.01,188.01,172.01,178.0-4.0-0.34%38,400
2025-11-171,198.01,203.01,180.01,182.0-16.0-1.34%37,800
2025-11-141,214.01,216.01,196.01,198.0-14.0-1.16%31,700
2025-11-131,198.01,219.01,198.01,212.0+11.0+0.92%62,600
2025-11-121,170.01,203.01,170.01,201.0+31.0+2.65%60,500
2025-11-111,160.01,172.01,151.01,170.0+9.0+0.78%78,100
2025-11-101,200.01,200.01,158.01,161.0-33.0-2.76%124,800
2025-11-071,194.01,213.01,190.01,194.0-4.0-0.33%52,300
2025-11-061,200.01,205.01,188.01,198.0-10.0-0.83%66,700
2025-11-051,207.01,212.01,197.01,208.0+2.0+0.17%74,700
2025-11-041,207.01,211.01,201.01,206.0-8.0-0.66%46,400
2025-10-311,210.01,225.01,207.01,214.0+2.0+0.17%90,500
2025-10-301,190.01,212.01,190.01,212.0+14.0+1.17%213,200
2025-10-291,212.01,212.01,198.01,198.0-17.0-1.40%102,300
2025-10-281,240.01,240.01,211.01,215.0-26.0-2.10%107,600
2025-10-271,257.01,263.01,241.01,241.0-15.0-1.19%90,100
2025-10-241,280.01,280.01,256.01,256.0-20.0-1.57%63,700
2025-10-231,278.01,286.01,274.01,276.0+1.0+0.08%49,400
2025-10-221,263.01,281.01,262.01,275.0+13.0+1.03%51,000
2025-10-211,267.01,277.01,258.01,262.0-1.0-0.08%48,000
2025-10-201,275.01,280.01,258.01,263.0+2.0+0.16%70,200
2025-10-171,292.01,296.01,255.01,261.0-31.0-2.40%105,200
2025-10-161,314.01,315.01,292.01,292.0-22.0-1.67%54,800
2025-10-151,311.01,324.01,309.01,314.0+4.0+0.31%41,800
2025-10-141,309.01,314.01,293.01,310.0-1.0-0.08%62,000
2025-10-101,302.01,320.01,300.01,311.0-4.0-0.30%57,100
2025-10-091,328.01,330.01,313.01,315.0-16.0-1.20%61,400
2025-10-081,343.01,347.01,331.01,331.0-9.0-0.67%33,000
2025-10-071,353.01,359.01,338.01,340.0-12.0-0.89%47,500
2025-10-061,363.01,363.01,349.01,352.0+4.0+0.30%49,800
2025-10-031,350.01,366.01,348.01,348.0-2.0-0.15%36,700
2025-10-021,363.01,366.01,348.01,350.0-13.0-0.95%43,000
2025-10-011,375.01,380.01,363.01,363.0-12.0-0.87%57,400
2025-09-301,390.01,390.01,374.01,375.0-8.0-0.58%58,700
2025-09-291,408.01,414.01,383.01,383.0-43.0-3.02%89,800
2025-09-261,426.01,429.01,423.01,426.0+1.0+0.07%96,500
2025-09-251,426.01,426.01,422.01,425.0+3.0+0.21%42,600
2025-09-241,424.01,428.01,420.01,422.0+2.0+0.14%48,200
2025-09-221,424.01,427.01,419.01,420.0+3.0+0.21%34,800
2025-09-191,420.01,423.01,410.01,417.00.00.00%48,100
2025-09-181,411.01,418.01,406.01,417.0+11.0+0.78%34,200
2025-09-171,411.01,412.01,404.01,406.0-5.0-0.35%21,100
2025-09-161,405.01,413.01,405.01,411.0+9.0+0.64%29,300
2025-09-121,407.01,412.01,402.01,402.0——29,400

直近120営業日分を表示