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
2011/12/30 1,213 1,225 1,206 1,212 14,700
2011/12/29 1,234 1,234 1,203 1,207 29,600
2011/12/28 1,217 1,244 1,202 1,234 41,200
2011/12/27 1,211 1,217 1,202 1,212 37,200
2011/12/26 1,230 1,242 1,216 1,228 40,100
2011/12/22 1,273 1,276 1,245 1,253 14,600
2011/12/21 1,266 1,266 1,247 1,254 15,900
2011/12/20 1,284 1,284 1,239 1,254 44,600
2011/12/19 1,200 1,295 1,188 1,284 111,400
2011/12/16 1,240 1,249 1,182 1,187 108,600
2011/12/15 1,280 1,281 1,241 1,241 43,200
2011/12/14 1,290 1,294 1,266 1,280 43,300
2011/12/13 1,293 1,304 1,266 1,299 50,800
2011/12/12 1,350 1,350 1,293 1,297 82,400
2011/12/09 1,367 1,367 1,332 1,343 62,200
2011/12/08 1,359 1,359 1,312 1,337 46,800
2011/12/07 1,341 1,358 1,331 1,357 120,300
2011/12/06 1,316 1,341 1,312 1,341 73,900
2011/12/05 1,311 1,330 1,305 1,320 65,600
2011/12/02 1,251 1,300 1,249 1,299 77,800
2011/12/01 1,270 1,277 1,240 1,247 59,100
2011/11/30 1,260 1,260 1,237 1,252 40,300
2011/11/29 1,259 1,263 1,230 1,262 55,300
2011/11/28 1,254 1,276 1,253 1,259 34,500
2011/11/25 1,290 1,306 1,245 1,254 44,000
2011/11/24 1,309 1,309 1,264 1,287 62,100
2011/11/22 1,265 1,315 1,253 1,311 65,600
2011/11/21 1,242 1,273 1,241 1,264 38,900
2011/11/18 1,273 1,273 1,250 1,258 33,900
2011/11/17 1,217 1,277 1,210 1,254 86,200
2011/11/16 1,299 1,300 1,228 1,231 86,800
2011/11/15 1,340 1,340 1,290 1,292 72,700
2011/11/14 1,330 1,350 1,323 1,345 43,300
2011/11/11 1,328 1,328 1,305 1,321 53,300
2011/11/10 1,319 1,333 1,300 1,311 53,800
2011/11/09 1,330 1,350 1,320 1,345 30,400
2011/11/08 1,389 1,394 1,333 1,338 55,900
2011/11/07 1,375 1,388 1,374 1,384 46,900
2011/11/04 1,366 1,366 1,347 1,358 44,700
2011/11/02 1,337 1,350 1,329 1,342 63,600
2011/11/01 1,398 1,398 1,364 1,367 75,400
2011/10/31 1,403 1,430 1,366 1,379 175,300
2011/10/28 1,480 1,480 1,440 1,446 65,900
2011/10/27 1,453 1,478 1,448 1,469 59,900
2011/10/26 1,470 1,475 1,440 1,466 48,100
2011/10/25 1,475 1,479 1,432 1,468 169,600
2011/10/24 1,440 1,459 1,401 1,412 76,800
2011/10/21 1,462 1,472 1,430 1,440 47,200
2011/10/20 1,414 1,472 1,403 1,472 143,600
2011/10/19 1,448 1,448 1,386 1,399 60,600
2011/10/18 1,334 1,428 1,326 1,422 137,200
2011/10/17 1,285 1,373 1,285 1,369 79,100
2011/10/14 1,330 1,330 1,245 1,282 147,400
2011/10/13 1,378 1,380 1,325 1,342 112,000
2011/10/12 1,400 1,402 1,369 1,376 54,800
2011/10/11 1,421 1,421 1,395 1,410 46,900
2011/10/07 1,418 1,429 1,405 1,407 54,800
2011/10/06 1,450 1,474 1,407 1,421 79,700
2011/10/05 1,425 1,444 1,400 1,434 109,600
2011/10/04 1,413 1,430 1,410 1,411 73,400
2011/10/03 1,450 1,450 1,410 1,441 64,000
2011/09/30 1,478 1,478 1,414 1,454 100,400
2011/09/29 1,387 1,460 1,386 1,458 119,900
2011/09/28 1,435 1,490 1,385 1,402 161,500
2011/09/27 1,479 1,550 1,330 1,431 295,700
2011/09/26 1,380 1,439 1,380 1,430 149,300
2011/09/22 1,360 1,390 1,316 1,373 114,900
2011/09/21 1,325 1,380 1,311 1,363 144,600
2011/09/20 1,301 1,351 1,294 1,302 139,200
2011/09/16 1,245 1,299 1,245 1,299 212,800
2011/09/15 1,200 1,230 1,173 1,200 70,600
2011/09/14 1,193 1,198 1,153 1,183 49,900
2011/09/13 1,216 1,236 1,169 1,184 81,900
2011/09/12 1,180 1,219 1,152 1,212 91,900
2011/09/09 1,142 1,168 1,129 1,155 45,200
2011/09/08 1,144 1,150 1,110 1,125 34,300
2011/09/07 1,120 1,155 1,120 1,132 34,700
2011/09/06 1,134 1,151 1,109 1,112 45,400
2011/09/05 1,128 1,179 1,128 1,130 40,300
2011/09/02 1,199 1,200 1,182 1,186 36,800
2011/09/01 1,205 1,210 1,187 1,199 25,900
2011/08/31 1,194 1,200 1,170 1,187 64,800
2011/08/30 1,195 1,210 1,185 1,193 43,000
2011/08/29 1,179 1,219 1,164 1,199 67,900
2011/08/26 1,150 1,160 1,121 1,160 59,900
2011/08/25 1,180 1,180 1,131 1,136 71,400
2011/08/24 1,171 1,220 1,145 1,155 104,100
2011/08/23 1,245 1,249 1,107 1,147 152,800
2011/08/22 1,145 1,234 1,131 1,219 146,500
2011/08/19 1,170 1,188 1,127 1,154 76,900
2011/08/18 1,206 1,247 1,179 1,186 259,500
2011/08/17 1,089 1,200 1,084 1,179 328,700
2011/08/16 967 1,059 967 1,048 130,900
2011/08/15 924 956 924 949 40,100
2011/08/12 953 968 915 917 49,100
2011/08/11 941 974 936 944 40,400
2011/08/10 1,017 1,022 960 963 51,700
2011/08/09 922 983 894 978 69,300
2011/08/08 1,031 1,040 954 962 91,300
2011/08/05 949 1,031 939 1,030 164,600
2011/08/04 945 984 934 984 87,000
2011/08/03 897 975 897 947 76,100
2011/08/02 894 918 886 912 39,500
2011/08/01 892 899 879 890 25,000
2011/07/29 904 908 878 878 68,200
2011/07/28 890 935 890 934 85,900
2011/07/27 873 884 867 884 24,400
2011/07/26 876 882 868 874 26,900
2011/07/25 872 875 865 865 18,800
2011/07/22 881 886 860 875 46,600
2011/07/21 890 891 879 883 19,100
2011/07/20 892 898 884 890 21,600
2011/07/19 882 888 880 883 14,200
2011/07/15 881 886 879 881 15,300
2011/07/14 885 895 880 881 16,900
2011/07/13 881 891 881 884 15,500
2011/07/12 889 895 882 882 17,200
2011/07/11 901 909 887 887 24,000
2011/07/08 910 910 894 897 48,700
2011/07/07 880 889 878 882 22,400
2011/07/06 884 893 877 891 29,800
2011/07/05 895 900 889 893 32,700
2011/07/04 900 909 896 900 25,600
2011/07/01 890 896 888 892 12,700
2011/06/30 890 894 887 893 9,800
2011/06/29 887 890 882 889 15,500
2011/06/28 881 886 873 885 20,200
2011/06/27 878 885 871 871 27,400
2011/06/24 878 893 878 893 19,600
2011/06/23 892 892 881 884 21,100
2011/06/22 880 896 878 892 35,100
2011/06/21 872 878 869 878 15,100
2011/06/20 850 870 849 868 14,900
2011/06/17 860 863 849 850 19,300
2011/06/16 869 869 857 860 17,600
2011/06/15 859 870 859 870 16,100
2011/06/14 856 860 855 859 17,900
2011/06/13 854 858 843 856 25,100
2011/06/10 859 860 843 852 19,700
2011/06/09 839 849 833 849 11,000
2011/06/08 859 859 848 849 14,000
2011/06/07 853 855 847 855 23,500
2011/06/06 842 853 840 852 36,400
2011/06/03 840 843 824 839 32,900
2011/06/02 799 843 794 833 44,800
2011/06/01 791 809 784 809 21,900
2011/05/31 786 791 776 776 19,200
2011/05/30 780 782 774 782 27,800
2011/05/27 788 788 775 779 20,000
2011/05/26 789 794 784 788 8,700
2011/05/25 786 786 776 778 13,800
2011/05/24 796 796 768 777 26,100
2011/05/23 784 787 780 781 12,500
2011/05/20 798 798 785 785 7,500
2011/05/19 811 811 790 790 10,700
2011/05/18 809 810 792 800 16,400
2011/05/17 806 810 797 803 13,900
2011/05/16 815 815 800 806 28,300
2011/05/13 792 797 778 780 24,400
2011/05/12 795 810 791 791 12,900
2011/05/11 806 806 795 795 8,700
2011/05/10 791 814 791 797 26,500
2011/05/09 790 792 782 784 11,700
2011/05/06 794 795 789 790 4,700
2011/05/02 790 798 789 794 14,300
2011/04/28 785 786 779 781 16,000
2011/04/27 796 796 785 785 15,500
2011/04/26 798 799 787 789 10,900
2011/04/25 792 797 788 788 9,600
2011/04/22 796 801 790 792 21,300
2011/04/21 805 805 795 798 13,600
2011/04/20 795 804 795 796 11,800
2011/04/19 808 808 795 795 10,100
2011/04/18 804 817 804 812 12,900
2011/04/15 796 816 796 811 20,900
2011/04/14 792 802 792 800 15,000
2011/04/13 792 800 791 792 13,500
2011/04/12 774 804 774 789 30,100
2011/04/11 772 779 768 773 19,100
2011/04/08 753 763 753 757 25,200
2011/04/07 767 778 760 761 22,200
2011/04/06 782 787 769 770 18,000
2011/04/05 815 815 786 791 19,900
2011/04/04 829 829 817 820 13,600
2011/04/01 833 833 817 817 18,400
2011/03/31 830 835 825 832 23,000
2011/03/30 814 830 807 830 30,500
2011/03/29 802 822 800 816 39,900
2011/03/28 823 827 803 820 53,100
2011/03/25 840 840 817 823 49,900
2011/03/24 826 840 821 825 39,000
2011/03/23 838 840 809 819 99,400
2011/03/22 798 798 770 778 47,000
2011/03/18 730 744 729 738 48,400
2011/03/17 694 725 694 715 58,100
2011/03/16 679 789 679 724 75,100
2011/03/15 730 730 628 689 48,000
2011/03/14 714 774 708 733 38,200
2011/03/11 816 830 803 819 40,000
2011/03/10 852 858 815 828 31,800
2011/03/09 875 875 852 853 24,900
2011/03/08 870 877 860 860 14,300
2011/03/07 890 890 867 868 18,400
2011/03/04 895 895 888 888 7,000
2011/03/03 884 894 883 885 10,200
2011/03/02 890 894 880 880 12,600
2011/03/01 901 903 894 895 15,500
2011/02/28 872 903 872 901 16,700
2011/02/25 878 878 860 871 22,200
2011/02/24 892 893 868 871 22,000
2011/02/23 892 905 892 893 20,600
2011/02/22 925 925 902 907 15,400
2011/02/21 930 930 915 920 24,100
2011/02/18 904 910 898 903 12,900
2011/02/17 895 917 895 895 52,900
2011/02/16 908 911 884 893 38,100
2011/02/15 915 916 906 908 16,700
2011/02/14 938 940 910 914 27,700
2011/02/10 899 920 898 917 21,700
2011/02/09 891 908 891 899 34,400
2011/02/08 853 957 853 887 63,200
2011/02/07 847 856 845 852 20,500
2011/02/04 850 853 840 843 32,200
2011/02/03 846 850 841 846 20,900
2011/02/02 845 864 845 849 29,500
2011/02/01 856 856 837 842 29,800
2011/01/31 814 858 801 854 98,600
2011/01/28 820 820 806 807 21,700
2011/01/27 815 818 808 818 24,600
2011/01/26 812 815 806 811 16,100
2011/01/25 809 817 807 815 30,700
2011/01/24 810 812 803 809 29,500
2011/01/21 818 819 803 809 43,400
2011/01/20 815 818 810 816 22,000
2011/01/19 814 818 812 818 30,200
2011/01/18 823 825 791 814 38,900
2011/01/17 834 834 815 822 37,600
2011/01/14 822 829 820 826 33,000
2011/01/13 830 832 822 823 26,400
2011/01/12 825 830 823 826 28,900
2011/01/11 805 818 805 818 29,200
2011/01/07 800 808 800 801 24,800
2011/01/06 793 798 792 798 12,800
2011/01/05 794 795 791 793 8,700
2011/01/04 790 799 790 796 22,000

このページの先頭へ