コザンの株価時系列・推移
- 52週高値
- 5.61（2025/12/5）
- 52週安値
- 2.38（2026/8/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/18 | 2.77 | 2.81 | 2.71 | 2.75 | 2,394,260 | 2.75 |
| 2026/9/17 | 2.81 | 2.84 | 2.73 | 2.80 | 1,990,340 | 2.80 |
| 2026/9/16 | 2.73 | 2.83 | 2.67 | 2.78 | 3,790,807 | 2.78 |
| 2026/9/15 | 2.70 | 2.77 | 2.68 | 2.68 | 3,997,292 | 2.68 |
| 2026/9/14 | 2.76 | 2.81 | 2.72 | 2.73 | 2,692,570 | 2.73 |
| 2026/9/11 | 2.95 | 2.97 | 2.83 | 2.85 | 3,525,099 | 2.85 |
| 2026/9/10 | 2.85 | 3.02 | 2.85 | 2.95 | 5,400,109 | 2.95 |
| 2026/9/9 | 2.98 | 3.00 | 2.88 | 2.89 | 1,952,128 | 2.89 |
| 2026/9/8 | 3.02 | 3.12 | 2.97 | 3.00 | 3,439,918 | 3.00 |
| 2026/9/4 | 2.86 | 2.96 | 2.84 | 2.90 | 1,381,819 | 2.90 |
| 2026/9/3 | 2.96 | 3.01 | 2.88 | 2.94 | 2,254,218 | 2.94 |
| 2026/9/2 | 2.90 | 3.01 | 2.85 | 2.91 | 2,615,878 | 2.91 |
| 2026/9/1 | 2.98 | 3.13 | 2.97 | 2.99 | 4,703,490 | 2.99 |
| 2026/8/31 | 2.94 | 2.98 | 2.86 | 2.95 | 3,744,711 | 2.95 |
| 2026/8/28 | 2.82 | 2.84 | 2.71 | 2.82 | 1,165,676 | 2.82 |
| 2026/8/27 | 2.85 | 2.89 | 2.78 | 2.79 | 2,071,017 | 2.79 |
| 2026/8/26 | 2.89 | 2.89 | 2.78 | 2.82 | 3,782,710 | 2.82 |
| 2026/8/25 | 2.70 | 2.85 | 2.66 | 2.83 | 3,770,818 | 2.83 |
| 2026/8/24 | 2.72 | 2.80 | 2.68 | 2.68 | 1,324,791 | 2.68 |
| 2026/8/21 | 2.61 | 2.77 | 2.60 | 2.75 | 2,268,849 | 2.75 |
1〜20/235件
