コスター・グループの株価時系列・推移
- 52週高値
- 70.76（2025/10/30）
- 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 |
|---|---|---|---|---|---|---|
| 2026/10/30 | 28.85 | 30.26 | 28.36 | 30.17 | 9,593,338 | 30.17 |
| 2026/10/29 | 27.69 | 28.39 | 27.07 | 28.14 | 7,155,337 | 28.14 |
| 2026/10/28 | 30.00 | 30.68 | 26.86 | 27.54 | 18,323,953 | 27.54 |
| 2026/10/27 | 33.69 | 33.69 | 31.87 | 32.01 | 6,899,727 | 32.01 |
| 2026/10/26 | 33.94 | 34.26 | 33.02 | 33.70 | 4,758,913 | 33.70 |
| 2026/10/23 | 35.22 | 35.59 | 33.79 | 33.92 | 7,393,207 | 33.92 |
| 2026/10/22 | 33.98 | 35.63 | 33.43 | 35.45 | 8,311,933 | 35.45 |
| 2026/10/21 | 32.95 | 33.29 | 32.68 | 32.90 | 4,219,253 | 32.90 |
| 2026/10/20 | 32.39 | 33.31 | 32.39 | 33.05 | 3,966,696 | 33.05 |
| 2026/10/19 | 31.93 | 32.05 | 31.39 | 31.81 | 4,436,687 | 31.81 |
| 2026/10/16 | 32.39 | 32.65 | 31.59 | 32.31 | 5,771,292 | 32.31 |
| 2026/10/15 | 30.59 | 32.50 | 30.45 | 32.00 | 5,574,202 | 32.00 |
| 2026/10/14 | 29.98 | 30.21 | 29.30 | 30.11 | 5,751,318 | 30.11 |
| 2026/10/13 | 29.48 | 30.02 | 29.11 | 30.00 | 7,359,594 | 30.00 |
| 2026/10/12 | 29.67 | 29.90 | 29.03 | 29.21 | 2,765,590 | 29.21 |
| 2026/10/9 | 30.02 | 30.16 | 29.54 | 29.67 | 4,093,598 | 29.67 |
| 2026/10/8 | 27.60 | 29.83 | 27.58 | 29.81 | 9,469,272 | 29.81 |
| 2026/10/7 | 27.77 | 27.87 | 27.17 | 27.60 | 4,949,869 | 27.60 |
| 2026/10/6 | 27.70 | 28.20 | 27.46 | 27.63 | 4,578,086 | 27.63 |
| 2026/10/5 | 27.25 | 27.68 | 27.18 | 27.66 | 4,934,187 | 27.66 |
1〜20/250件
