KabuInsight

こころネット

6060
スタンダード/サービス業/Cocolonet 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
2026-01-281,312.01,328.01,308.01,328.0+12.0+0.91%4,700
2026-01-271,313.01,327.01,313.01,316.0-13.0-0.98%2,200
2026-01-261,340.01,340.01,327.01,329.0-9.0-0.67%3,000
2026-01-231,348.01,348.01,334.01,338.0+17.0+1.29%2,800
2026-01-221,319.01,321.01,313.01,321.0+3.0+0.23%1,000
2026-01-211,333.01,333.01,318.01,318.0-18.0-1.35%2,000
2026-01-201,349.01,349.01,332.01,336.0-11.0-0.82%3,500
2026-01-191,351.01,361.01,343.01,347.0-25.0-1.82%10,500
2026-01-161,367.01,374.01,342.01,372.0+12.0+0.88%9,500
2026-01-151,350.01,360.01,347.01,360.0-1.0-0.07%4,000
2026-01-141,365.01,365.01,348.01,361.0-7.0-0.51%2,700
2026-01-131,367.01,378.01,359.01,368.0+5.0+0.37%3,000
2026-01-091,339.01,363.01,339.01,363.0+29.0+2.17%5,000
2026-01-081,359.01,359.01,334.01,334.0-25.0-1.84%3,200
2026-01-071,350.01,370.01,350.01,359.0+9.0+0.67%8,400
2026-01-061,331.01,354.01,327.01,350.0+25.0+1.89%12,000
2026-01-051,345.01,345.01,324.01,325.0-20.0-1.49%3,400
2025-12-301,312.01,349.01,300.01,345.0+47.0+3.62%8,400
2025-12-291,289.01,306.01,289.01,298.0+12.0+0.93%14,400
2025-12-261,278.01,288.01,278.01,286.0+8.0+0.63%22,800
2025-12-251,262.01,278.01,258.01,278.0+24.0+1.91%3,100
2025-12-241,248.01,265.01,248.01,254.0-1.0-0.08%1,000
2025-12-231,251.01,255.01,242.01,255.0+5.0+0.40%14,300
2025-12-221,242.01,255.01,241.01,250.0+8.0+0.64%16,400
2025-12-191,234.01,247.01,226.01,242.0+21.0+1.72%2,100
2025-12-181,230.01,233.01,221.01,221.0-9.0-0.73%1,300
2025-12-171,210.01,240.01,203.01,230.0+29.0+2.41%3,600
2025-12-161,199.01,210.01,199.01,201.0+3.0+0.25%4,700
2025-12-151,182.01,198.01,172.01,198.0+28.0+2.39%7,100
2025-12-121,161.01,170.01,161.01,170.0+10.0+0.86%3,700
2025-12-111,181.01,181.01,155.01,160.0-35.0-2.93%3,300
2025-12-101,181.01,197.01,176.01,195.0+5.0+0.42%3,900
2025-12-091,178.01,190.01,173.01,190.0-3.0-0.25%3,100
2025-12-081,193.01,193.01,189.01,193.0-2.0-0.17%600
2025-12-051,195.01,203.01,195.01,195.0-19.0-1.57%700
2025-12-041,200.01,216.01,200.01,214.0+32.0+2.71%2,600
2025-12-031,202.01,208.01,181.01,182.0-23.0-1.91%5,900
2025-12-021,190.01,218.01,190.01,205.0+3.0+0.25%1,400
2025-12-011,218.01,218.01,202.01,202.0-6.0-0.50%1,100
2025-11-281,207.01,217.01,202.01,208.0+3.0+0.25%2,000
2025-11-271,185.01,205.01,185.01,205.0+20.0+1.69%3,500
2025-11-261,164.01,185.01,164.01,185.0+23.0+1.98%2,100
2025-11-251,179.01,179.01,162.01,162.0-18.0-1.53%3,300
2025-11-211,143.01,181.01,143.01,180.0+7.0+0.60%18,600
2025-11-201,158.01,179.01,156.01,173.0+15.0+1.30%17,900
2025-11-191,186.01,186.01,147.01,158.0-41.0-3.42%3,000
2025-11-181,193.01,200.01,142.01,199.0+3.0+0.25%14,700
2025-11-171,270.01,270.01,181.01,196.0-98.0-7.57%14,500
2025-11-141,252.01,294.01,234.01,294.0+43.0+3.44%9,400
2025-11-131,252.01,257.01,248.01,251.0-10.0-0.79%13,600
2025-11-121,256.01,266.01,247.01,261.0-2.0-0.16%11,300
2025-11-111,302.01,303.01,255.01,263.0-40.0-3.07%13,300
2025-11-101,275.01,303.01,275.01,303.0+29.0+2.28%5,300
2025-11-071,299.01,300.01,272.01,274.0-85.0-6.25%7,300
2025-11-061,241.01,359.01,241.01,359.0+120.0+9.69%15,200
2025-11-051,328.01,328.01,239.01,239.0-96.0-7.19%25,400
2025-11-041,311.01,335.01,271.01,335.0+11.0+0.83%10,000
2025-10-311,342.01,342.01,321.01,324.0-11.0-0.82%2,200
2025-10-301,337.01,350.01,301.01,335.0-21.0-1.55%15,300
2025-10-291,370.01,370.01,331.01,356.0-5.0-0.37%7,200
2025-10-281,385.01,400.01,360.01,361.0-54.0-3.82%29,400
2025-10-271,361.01,430.01,359.01,415.0+71.0+5.28%113,700
2025-10-241,344.01,344.01,344.01,344.0+300.0+28.74%8,700
2025-10-231,044.01,044.01,044.01,044.00.00.00%—
2025-10-221,041.01,044.01,041.01,044.0+3.0+0.29%300
2025-10-211,043.01,050.01,040.01,041.0+1.0+0.10%1,100
2025-10-201,041.01,060.01,040.01,040.0+12.0+1.17%2,100
2025-10-171,027.01,029.01,027.01,028.0-15.0-1.44%300
2025-10-161,036.01,044.01,023.01,043.0-1.0-0.10%400
2025-10-151,024.01,044.01,024.01,044.0+14.0+1.36%1,300
2025-10-141,030.01,030.01,030.01,030.0+6.0+0.59%600
2025-10-101,024.01,024.01,024.01,024.0-10.0-0.97%100
2025-10-091,028.01,034.01,028.01,034.0+6.0+0.58%500
2025-10-081,028.01,028.01,028.01,028.0-15.0-1.44%400
2025-10-071,046.01,046.01,043.01,043.0-7.0-0.67%300
2025-10-061,050.01,050.01,050.01,050.00.00.00%300
2025-10-031,079.01,079.01,041.01,050.0-33.0-3.05%900
2025-10-021,022.01,083.01,022.01,083.0+39.0+3.74%1,400
2025-10-011,067.01,067.01,016.01,044.0-23.0-2.16%117,300
2025-09-301,096.01,096.01,067.01,067.00.00.00%800
2025-09-291,071.01,080.01,067.01,067.0+1.0+0.09%1,300
2025-09-261,075.01,075.01,066.01,066.0-9.0-0.84%900
2025-09-251,064.01,075.01,062.01,075.0+14.0+1.32%700
2025-09-241,050.01,091.01,050.01,061.0+16.0+1.53%2,300
2025-09-221,048.01,064.01,011.01,045.0+9.0+0.87%3,000
2025-09-191,060.01,060.01,036.01,036.0-24.0-2.26%1,200
2025-09-181,069.01,069.01,059.01,060.0-9.0-0.84%1,000
2025-09-171,045.01,069.01,045.01,069.0+37.0+3.59%800
2025-09-161,036.01,036.01,032.01,032.0+2.0+0.19%300
2025-09-121,036.01,036.01,030.01,030.0-6.0-0.58%300
2025-09-111,030.01,036.01,030.01,036.0-3.0-0.29%500
2025-09-101,039.01,039.01,039.01,039.00.00.00%—
2025-09-091,039.01,039.01,039.01,039.0-13.0-1.24%100
2025-09-081,052.01,052.01,047.01,052.00.00.00%1,100
2025-09-051,066.01,066.01,036.01,052.0-8.0-0.75%1,000
2025-09-041,067.01,067.01,060.01,060.0-10.0-0.93%500
2025-09-031,070.01,070.01,070.01,070.0+15.0+1.42%500
2025-09-021,055.01,055.01,055.01,055.00.00.00%—
2025-09-011,062.01,063.01,033.01,055.0-5.0-0.47%500
2025-08-291,060.01,060.01,060.01,060.0+10.0+0.95%800
2025-08-281,065.01,065.01,047.01,050.0-16.0-1.50%1,000
2025-08-271,052.01,066.01,052.01,066.0+34.0+3.29%900
2025-08-261,049.01,049.01,032.01,032.0-17.0-1.62%900
2025-08-251,063.01,063.01,049.01,049.00.00.00%600
2025-08-221,035.01,074.01,035.01,049.0+14.0+1.35%2,600
2025-08-211,025.01,043.01,025.01,035.0+18.0+1.77%1,500
2025-08-201,010.01,017.01,009.01,017.0+7.0+0.69%800
2025-08-191,013.01,015.01,010.01,010.00.00.00%2,200
2025-08-181,005.01,029.01,005.01,010.0+7.0+0.70%600
2025-08-151,024.01,026.01,003.01,003.0-21.0-2.05%2,200
2025-08-141,019.01,029.01,017.01,024.0+5.0+0.49%1,800
2025-08-131,019.01,019.01,019.01,019.0-10.0-0.97%400
2025-08-121,011.01,031.01,011.01,029.0+13.0+1.28%3,700
2025-08-081,030.01,030.01,015.01,016.0+3.0+0.30%1,300
2025-08-071,016.01,016.01,013.01,013.0-7.0-0.69%500
2025-08-061,018.01,020.01,015.01,020.0+10.0+0.99%800
2025-08-051,040.01,040.01,010.01,010.0-19.0-1.85%3,200
2025-08-041,010.01,044.01,005.01,029.0-71.0-6.45%12,800
2025-08-011,077.01,100.01,077.01,100.0+25.0+2.33%4,400
2025-07-311,088.01,088.01,070.01,075.0——1,000

直近120営業日分を表示