KabuInsight

ココルポート

9346
グロース/サービス業/Cocorport,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
2026-03-131,643.01,645.01,600.01,635.0-6.0-0.37%8,600
2026-03-121,644.01,647.01,640.01,641.0-6.0-0.36%5,300
2026-03-111,645.01,654.01,636.01,647.0+7.0+0.43%4,100
2026-03-101,645.01,648.01,640.01,640.0-5.0-0.30%4,200
2026-03-091,626.01,645.01,621.01,645.0-2.0-0.12%5,000
2026-03-061,632.01,648.01,632.01,647.0+3.0+0.18%3,400
2026-03-051,643.01,651.01,632.01,644.0+12.0+0.74%3,600
2026-03-041,648.01,650.01,632.01,632.0-19.0-1.15%18,500
2026-03-031,664.01,664.01,651.01,651.0-15.0-0.90%5,300
2026-03-021,666.01,679.01,665.01,666.0-13.0-0.77%3,000
2026-02-271,667.01,683.01,667.01,679.0+8.0+0.48%1,500
2026-02-261,687.01,704.01,660.01,671.0-16.0-0.95%5,300
2026-02-251,658.01,687.01,658.01,687.0+30.0+1.81%1,700
2026-02-241,681.01,683.01,657.01,657.0-14.0-0.84%4,600
2026-02-201,664.01,690.01,664.01,671.0-5.0-0.30%3,300
2026-02-191,693.01,693.01,650.01,676.0-12.0-0.71%5,400
2026-02-181,652.01,688.01,650.01,688.0+35.0+2.12%5,900
2026-02-171,658.01,685.01,645.01,653.0+3.0+0.18%8,600
2026-02-161,699.01,700.01,650.01,650.0-15.0-0.90%11,000
2026-02-131,676.01,687.01,665.01,665.0-37.0-2.17%2,800
2026-02-121,665.01,702.01,665.01,702.0+40.0+2.41%3,200
2026-02-101,651.01,689.01,651.01,662.0+12.0+0.73%4,200
2026-02-091,645.01,700.01,645.01,650.0+5.0+0.30%2,200
2026-02-061,655.01,659.01,641.01,645.0-31.0-1.85%6,100
2026-02-051,650.01,691.01,650.01,676.0+35.0+2.13%3,700
2026-02-041,651.01,669.01,641.01,641.0-10.0-0.61%2,600
2026-02-031,660.01,670.01,643.01,651.0+1.0+0.06%3,500
2026-02-021,645.01,700.01,632.01,650.0+7.0+0.43%8,300
2026-01-301,650.01,651.01,643.01,643.0-7.0-0.42%1,500
2026-01-291,667.01,667.01,641.01,650.0-2.0-0.12%6,100
2026-01-281,702.01,702.01,651.01,652.0-38.0-2.25%16,600
2026-01-271,689.01,692.01,688.01,690.00.00.00%400
2026-01-261,724.01,724.01,690.01,690.0-14.0-0.82%4,300
2026-01-231,700.01,704.01,695.01,704.0+4.0+0.24%2,600
2026-01-221,702.01,704.01,690.01,700.00.00.00%2,700
2026-01-211,703.01,707.01,688.01,700.0-4.0-0.23%4,100
2026-01-201,718.01,724.01,696.01,704.0-14.0-0.81%10,000
2026-01-191,715.01,719.01,703.01,718.0+3.0+0.17%17,400
2026-01-161,705.01,720.01,705.01,715.0+14.0+0.82%5,000
2026-01-151,706.01,710.01,694.01,701.0-7.0-0.41%16,800
2026-01-141,717.01,718.01,705.01,708.0-10.0-0.58%4,800
2026-01-131,739.01,739.01,718.01,718.00.00.00%5,100
2026-01-091,703.01,718.01,690.01,718.0+14.0+0.82%7,900
2026-01-081,700.01,750.01,680.01,704.0+4.0+0.24%9,600
2026-01-071,700.01,700.01,689.01,700.00.00.00%6,200
2026-01-061,702.01,710.01,682.01,700.00.00.00%7,400
2026-01-051,710.01,735.01,697.01,700.0-2.0-0.12%5,500
2025-12-301,723.01,726.01,702.01,702.0-21.0-1.22%1,400
2025-12-291,752.01,768.01,720.01,723.0+11.0+0.64%3,000
2025-12-261,720.01,728.01,690.01,712.0+26.0+1.54%5,100
2025-12-251,672.01,700.01,670.01,686.0+13.0+0.78%8,400
2025-12-241,701.01,701.01,661.01,673.0-28.0-1.65%5,400
2025-12-231,715.01,715.01,700.01,701.0-3.0-0.18%2,600
2025-12-221,693.01,710.01,679.01,704.0+28.0+1.67%5,700
2025-12-191,672.01,676.01,670.01,676.0-6.0-0.36%1,300
2025-12-181,708.01,710.01,660.01,682.0-26.0-1.52%2,500
2025-12-171,707.01,720.01,695.01,708.0+16.0+0.95%6,400
2025-12-161,636.01,695.01,636.01,692.0+61.0+3.74%7,900
2025-12-151,640.01,650.01,631.01,631.0-8.0-0.49%3,100
2025-12-121,665.01,665.01,639.01,639.0+5.0+0.31%800
2025-12-111,641.01,645.01,632.01,634.0-7.0-0.43%3,800
2025-12-101,641.01,650.01,640.01,641.0-4.0-0.24%1,300
2025-12-091,647.01,651.01,641.01,645.0-5.0-0.30%2,800
2025-12-081,647.01,651.01,646.01,650.0-5.0-0.30%3,600
2025-12-051,649.01,655.01,640.01,655.0-3.0-0.18%6,400
2025-12-041,658.01,670.01,658.01,658.0+1.0+0.06%900
2025-12-031,650.01,657.01,641.01,657.0+7.0+0.42%3,100
2025-12-021,682.01,682.01,650.01,650.0-32.0-1.90%2,600
2025-12-011,679.01,692.01,662.01,682.0+9.0+0.54%2,700
2025-11-281,668.01,693.01,657.01,673.0+23.0+1.39%4,900
2025-11-271,649.01,659.01,642.01,650.0-1.0-0.06%11,000
2025-11-261,680.01,681.01,645.01,651.0-29.0-1.73%12,600
2025-11-251,650.01,689.01,650.01,680.0+29.0+1.76%5,200
2025-11-211,652.01,657.01,620.01,651.0-11.0-0.66%2,800
2025-11-201,667.01,699.01,662.01,662.0-4.0-0.24%4,000
2025-11-191,633.01,674.01,622.01,666.0+17.0+1.03%3,700
2025-11-181,668.01,668.01,638.01,649.0-15.0-0.90%6,200
2025-11-171,760.01,760.01,646.01,664.0-104.0-5.88%11,400
2025-11-141,750.01,788.01,745.01,768.0+18.0+1.03%5,700
2025-11-131,727.01,750.01,727.01,750.0+23.0+1.33%2,400
2025-11-121,704.01,743.01,704.01,727.0+18.0+1.05%1,900
2025-11-111,706.01,710.01,706.01,709.0-10.0-0.58%900
2025-11-101,695.01,755.01,695.01,719.0+24.0+1.42%5,000
2025-11-071,701.01,712.01,684.01,695.0-35.0-2.02%3,000
2025-11-061,714.01,730.01,714.01,730.0+17.0+0.99%500
2025-11-051,678.01,716.01,659.01,713.0+13.0+0.76%9,200
2025-11-041,750.01,750.01,700.01,700.0-50.0-2.86%4,300
2025-10-311,725.01,750.01,712.01,750.0+11.0+0.63%10,600
2025-10-301,733.01,762.01,725.01,739.0-34.0-1.92%9,700
2025-10-291,840.01,843.01,770.01,773.0-66.0-3.59%8,200
2025-10-281,852.01,853.01,828.01,839.0-13.0-0.70%2,200
2025-10-271,888.01,888.01,851.01,852.0+18.0+0.98%7,800
2025-10-241,859.01,863.01,831.01,834.0-12.0-0.65%10,200
2025-10-231,831.01,860.01,824.01,846.0-6.0-0.32%7,100
2025-10-221,854.01,899.01,852.01,852.0-2.0-0.11%3,500
2025-10-211,849.01,862.01,849.01,854.0+6.0+0.32%2,600
2025-10-201,853.01,876.01,842.01,848.00.00.00%6,700
2025-10-171,848.01,877.01,816.01,848.00.00.00%6,100
2025-10-161,900.01,900.01,834.01,848.0+3.0+0.16%12,800
2025-10-151,802.01,875.01,802.01,845.0+33.0+1.82%9,600
2025-10-141,869.01,957.01,806.01,812.0-97.0-5.08%40,800
2025-10-101,963.01,963.01,902.01,909.0-40.0-2.05%11,300
2025-10-091,987.01,987.01,931.01,949.0-38.0-1.91%11,000
2025-10-082,003.02,021.01,980.01,987.0-13.0-0.65%8,100
2025-10-071,971.02,009.01,949.02,000.0+31.0+1.57%6,600
2025-10-061,975.01,975.01,940.01,969.0+34.0+1.76%9,000
2025-10-031,929.01,968.01,925.01,935.0+7.0+0.36%5,300
2025-10-021,960.01,968.01,925.01,928.0+8.0+0.42%6,000
2025-10-011,900.01,940.01,851.01,920.0+9.0+0.47%14,900
2025-09-301,953.01,953.01,911.01,911.0-35.0-1.80%7,400
2025-09-291,980.01,980.01,912.01,946.0+6.0+0.31%6,100
2025-09-261,958.01,990.01,926.01,940.0-24.0-1.22%16,400
2025-09-251,990.01,990.01,925.01,964.0-26.0-1.31%21,200
2025-09-242,075.02,075.01,985.01,990.0-40.0-1.97%25,600
2025-09-221,932.02,037.01,932.02,030.0+98.0+5.07%26,700
2025-09-191,900.01,945.01,856.01,932.0+47.0+2.49%18,800
2025-09-181,825.01,955.01,820.01,885.0+63.0+3.46%27,200
2025-09-171,787.01,822.01,769.01,822.0+39.0+2.19%23,100
2025-09-161,797.01,811.01,731.01,783.0+10.0+0.56%18,300
2025-09-121,747.01,800.01,745.01,773.0——3,800

直近120営業日分を表示