日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コロナ(5909)の株価時系列情報

コロナ(5909)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 958 963 956 956 6,000
2024/04/24 960 964 960 960 5,800
2024/04/23 969 969 954 960 19,000
2024/04/22 959 966 958 959 11,400
2024/04/19 957 967 955 955 19,200
2024/04/18 953 965 953 960 5,400
2024/04/17 960 963 954 954 8,900
2024/04/16 967 971 956 956 14,700
2024/04/15 970 974 967 967 5,400
2024/04/12 981 984 971 971 9,000
2024/04/11 973 983 973 981 9,000
2024/04/10 968 979 968 979 14,700
2024/04/09 971 978 971 975 4,900
2024/04/08 970 976 964 976 9,600
2024/04/05 966 967 960 962 9,300
2024/04/04 961 973 961 968 11,700
2024/04/03 962 975 962 968 8,400
2024/04/02 972 979 963 965 21,200
2024/04/01 970 980 967 974 15,800
2024/03/29 960 968 956 963 14,000
2024/03/28 985 986 961 961 51,500
2024/03/27 993 1,001 993 999 39,600
2024/03/26 991 996 989 991 14,600
2024/03/25 995 996 987 992 23,500
2024/03/22 984 996 980 996 56,900
2024/03/21 978 986 977 983 32,400
2024/03/19 968 976 965 975 51,800
2024/03/18 980 983 970 974 20,800
2024/03/15 970 980 965 980 46,100
2024/03/14 964 970 962 970 18,400
2024/03/13 973 975 962 964 15,000
2024/03/12 966 972 956 972 18,200
2024/03/11 977 979 966 966 31,900
2024/03/08 966 979 965 978 27,900
2024/03/07 971 973 966 973 18,400
2024/03/06 960 971 959 970 29,200
2024/03/05 956 965 953 964 19,600
2024/03/04 969 969 953 956 21,700
2024/03/01 964 964 957 960 11,000
2024/02/29 970 970 961 961 12,200
2024/02/28 962 970 962 970 12,200
2024/02/27 976 976 963 965 18,000
2024/02/26 967 971 961 967 8,200
2024/02/22 974 974 960 968 10,300
2024/02/21 974 977 961 963 11,300
2024/02/20 969 975 969 974 12,200
2024/02/19 968 969 961 969 7,000
2024/02/16 960 964 957 964 10,300
2024/02/15 959 960 954 960 19,700
2024/02/14 955 958 951 958 12,700
2024/02/13 954 962 954 962 12,200
2024/02/09 960 963 953 954 10,800
2024/02/08 953 966 951 966 17,000
2024/02/07 955 956 952 953 7,000
2024/02/06 960 963 955 956 7,300
2024/02/05 956 962 950 960 29,200
2024/02/02 960 969 953 969 17,400
2024/02/01 958 964 955 964 8,900
2024/01/31 955 961 953 956 13,400
2024/01/30 967 967 952 957 20,300
2024/01/29 959 968 959 965 9,500
2024/01/26 965 965 955 959 15,500
2024/01/25 961 962 957 961 8,100
2024/01/24 954 960 953 958 10,500
2024/01/23 963 963 955 955 6,000
2024/01/22 952 959 952 958 7,900
2024/01/19 953 956 952 952 9,400
2024/01/18 960 960 952 953 8,400
2024/01/17 956 964 952 952 11,100
2024/01/16 960 961 953 953 11,500
2024/01/15 955 967 955 961 11,000
2024/01/12 961 964 951 955 13,400
2024/01/11 965 965 955 961 15,900
2024/01/10 967 970 963 963 10,300
2024/01/09 970 971 960 967 11,500
2024/01/05 966 973 962 964 17,300
2024/01/04 996 996 963 966 30,100
2023/12/29 955 958 945 953 10,600
2023/12/28 968 969 955 960 7,500
2023/12/27 952 971 947 971 37,000
2023/12/26 945 949 943 949 15,000
2023/12/25 945 950 942 943 6,700
2023/12/22 945 954 940 945 16,500
2023/12/21 940 946 940 941 7,700
2023/12/20 941 949 940 948 13,800
2023/12/19 944 944 930 941 13,600
2023/12/18 946 946 930 944 9,700
2023/12/15 930 950 930 946 23,000
2023/12/14 944 947 935 938 8,100
2023/12/13 949 949 938 938 8,500
2023/12/12 952 952 945 949 6,400
2023/12/11 936 952 936 952 21,400
2023/12/08 958 960 932 937 63,000
2023/12/07 940 942 933 940 20,100
2023/12/06 931 944 930 941 20,400
2023/12/05 919 930 918 930 31,400
2023/12/04 912 920 911 913 7,800
2023/12/01 923 925 912 912 12,000
2023/11/30 916 924 915 924 7,700
2023/11/29 927 930 919 920 13,000
2023/11/28 914 927 910 927 20,600
2023/11/27 912 916 909 912 19,400
2023/11/24 905 907 903 907 7,100
2023/11/22 902 907 902 902 6,200
2023/11/21 905 905 899 902 10,000
2023/11/20 901 908 897 897 11,800
2023/11/17 903 909 898 908 8,300
2023/11/16 905 905 897 897 14,900
2023/11/15 898 906 898 900 16,400
2023/11/14 903 907 900 902 13,000
2023/11/13 910 910 898 903 11,300
2023/11/10 905 909 900 907 7,400
2023/11/09 899 908 898 906 9,400
2023/11/08 904 904 897 899 13,000
2023/11/07 910 913 907 908 7,800
2023/11/06 919 919 909 909 12,800
2023/11/02 914 915 903 910 12,900
2023/11/01 920 920 911 919 24,600
2023/10/31 899 909 898 909 10,400
2023/10/30 910 914 898 898 12,200
2023/10/27 915 916 903 916 14,300
2023/10/26 900 909 899 903 7,800
2023/10/25 897 911 897 901 15,700
2023/10/24 920 920 896 902 21,100
2023/10/23 912 915 907 907 9,000
2023/10/20 914 916 908 915 5,300
2023/10/19 909 916 905 916 9,700
2023/10/18 917 919 903 909 6,100
2023/10/17 904 912 904 908 4,400
2023/10/16 912 916 902 904 13,200
2023/10/13 924 924 910 910 13,600
2023/10/12 926 927 921 925 9,400
2023/10/11 939 939 919 919 10,600
2023/10/10 923 936 923 936 9,800
2023/10/06 926 930 920 926 7,500
2023/10/05 913 926 913 923 14,400
2023/10/04 909 917 903 909 33,500
2023/10/03 932 932 910 910 19,000
2023/10/02 948 951 932 932 22,900
2023/09/29 941 945 935 945 29,000
2023/09/28 945 950 941 945 22,800
2023/09/27 939 952 939 952 34,700
2023/09/26 946 949 943 947 26,700
2023/09/25 941 945 940 945 10,100
2023/09/22 942 945 935 940 24,300
2023/09/21 941 945 938 940 20,700
2023/09/20 946 948 937 942 35,400
2023/09/19 936 944 932 944 21,700
2023/09/15 921 936 921 936 28,400
2023/09/14 927 927 919 926 15,200
2023/09/13 919 926 915 926 20,900
2023/09/12 920 920 915 919 5,800
2023/09/11 912 919 912 918 13,800
2023/09/08 910 917 905 911 20,100
2023/09/07 916 921 915 916 18,900
2023/09/06 929 929 920 920 14,000
2023/09/05 923 929 915 929 24,400
2023/09/04 913 924 912 923 23,700
2023/09/01 907 914 906 912 19,600
2023/08/31 909 909 906 907 6,400
2023/08/30 906 909 904 906 12,200
2023/08/29 904 905 900 904 4,900
2023/08/28 899 905 896 903 7,300
2023/08/25 903 904 896 897 15,100
2023/08/24 902 905 899 901 7,800
2023/08/23 893 902 893 902 7,000
2023/08/22 903 903 891 893 19,100
2023/08/21 900 902 897 897 11,100
2023/08/18 900 903 896 898 9,700
2023/08/17 906 906 896 900 16,600
2023/08/16 909 909 902 906 17,100
2023/08/15 908 908 905 906 7,800
2023/08/14 906 906 899 903 10,400
2023/08/10 906 906 901 904 10,600
2023/08/09 894 902 894 902 4,700
2023/08/08 900 901 898 899 5,400
2023/08/07 895 904 892 900 9,700
2023/08/04 897 898 890 895 9,000
2023/08/03 901 903 892 892 25,900
2023/08/02 910 911 903 903 17,500
2023/08/01 913 915 911 913 7,500
2023/07/31 905 915 905 913 22,600
2023/07/28 912 916 908 915 18,100
2023/07/27 915 915 908 912 11,100
2023/07/26 915 915 910 913 7,100
2023/07/25 915 917 914 915 6,100
2023/07/24 915 916 910 915 14,800
2023/07/21 907 913 907 908 7,500
2023/07/20 913 914 906 907 13,100
2023/07/19 910 913 908 913 10,300
2023/07/18 897 908 897 908 11,300
2023/07/14 905 907 900 902 14,400
2023/07/13 903 906 900 905 12,100
2023/07/12 910 910 902 903 8,900
2023/07/11 910 910 902 902 11,500
2023/07/10 909 911 905 906 40,600
2023/07/07 903 914 900 905 28,600
2023/07/06 908 911 904 909 11,400
2023/07/05 910 912 907 908 14,100
2023/07/04 907 913 904 910 24,000

このページの先頭へ