コスター・グループの株価時系列・推移
- 52週高値
- 97.43（2025/8/5）
- 52週安値
- 25.89（2026/7/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/3 | 29.47 | 30.18 | 29.26 | 30.03 | 6,026,896 | 30.03 |
| 2026/7/31 | 29.02 | 29.38 | 28.38 | 28.76 | 8,230,526 | 28.76 |
| 2026/7/30 | 28.27 | 29.57 | 28.13 | 29.46 | 12,134,878 | 29.46 |
| 2026/7/29 | 26.03 | 30.45 | 25.89 | 29.83 | 17,582,014 | 29.83 |
| 2026/7/28 | 29.90 | 31.40 | 29.75 | 30.33 | 9,819,862 | 30.33 |
| 2026/7/27 | 28.05 | 29.92 | 28.04 | 29.17 | 9,804,610 | 29.17 |
| 2026/7/24 | 27.28 | 28.09 | 27.09 | 27.66 | 6,847,037 | 27.66 |
| 2026/7/23 | 27.89 | 28.03 | 26.77 | 27.14 | 7,157,566 | 27.14 |
| 2026/7/22 | 28.76 | 28.92 | 27.48 | 27.69 | 5,635,788 | 27.69 |
| 2026/7/21 | 28.63 | 29.39 | 28.34 | 28.50 | 5,576,457 | 28.50 |
| 2026/7/20 | 29.50 | 29.90 | 28.85 | 29.68 | 6,352,309 | 29.68 |
| 2026/7/17 | 30.64 | 31.01 | 29.59 | 29.78 | 5,898,564 | 29.78 |
| 2026/7/16 | 29.07 | 30.52 | 28.96 | 30.37 | 8,941,693 | 30.37 |
| 2026/7/15 | 28.04 | 29.25 | 27.96 | 28.49 | 7,340,746 | 28.49 |
| 2026/7/14 | 27.00 | 28.00 | 26.68 | 27.68 | 14,088,957 | 27.68 |
| 2026/7/13 | 28.88 | 29.38 | 28.22 | 28.77 | 6,451,072 | 28.77 |
| 2026/7/10 | 29.67 | 30.05 | 28.09 | 28.39 | 5,916,305 | 28.39 |
| 2026/7/9 | 28.86 | 29.35 | 28.44 | 29.19 | 4,955,586 | 29.19 |
| 2026/7/8 | 29.66 | 29.82 | 29.02 | 29.34 | 5,101,490 | 29.34 |
| 2026/7/7 | 29.67 | 30.14 | 29.19 | 29.87 | 6,002,392 | 29.87 |
1〜20/250件
