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

コーユーレンティア(7081)の株価時系列情報

コーユーレンティア(7081)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
2024/05/21 2,285 2,295 2,270 2,276 4,300
2024/05/20 2,265 2,300 2,265 2,282 6,200
2024/05/17 2,270 2,297 2,270 2,283 6,900
2024/05/16 2,288 2,291 2,259 2,282 10,800
2024/05/15 2,275 2,292 2,271 2,292 4,500
2024/05/14 2,280 2,303 2,259 2,276 8,300
2024/05/13 2,307 2,308 2,300 2,307 1,100
2024/05/10 2,308 2,308 2,302 2,307 1,400
2024/05/09 2,315 2,315 2,306 2,306 8,200
2024/05/08 2,307 2,315 2,289 2,312 2,800
2024/05/07 2,299 2,319 2,299 2,310 6,700
2024/05/02 2,291 2,299 2,276 2,298 4,800
2024/05/01 2,271 2,291 2,271 2,291 6,100
2024/04/30 2,281 2,281 2,259 2,272 2,700
2024/04/26 2,292 2,293 2,277 2,280 1,400
2024/04/25 2,290 2,292 2,281 2,292 5,900
2024/04/24 2,276 2,288 2,264 2,288 7,100
2024/04/23 2,250 2,277 2,250 2,276 7,700
2024/04/22 2,270 2,273 2,261 2,270 2,300
2024/04/19 2,300 2,300 2,212 2,270 11,000
2024/04/18 2,280 2,298 2,271 2,294 3,600
2024/04/17 2,294 2,304 2,265 2,291 5,100
2024/04/16 2,302 2,323 2,280 2,308 9,900
2024/04/15 2,300 2,320 2,299 2,320 6,600
2024/04/12 2,300 2,325 2,290 2,312 5,600
2024/04/11 2,274 2,310 2,274 2,294 7,500
2024/04/10 2,270 2,309 2,269 2,295 17,800
2024/04/09 2,241 2,270 2,241 2,270 9,200
2024/04/08 2,227 2,240 2,216 2,240 7,300
2024/04/05 2,205 2,222 2,191 2,222 5,800
2024/04/04 2,202 2,205 2,184 2,191 6,000
2024/04/03 2,174 2,206 2,173 2,193 9,100
2024/04/02 2,188 2,188 2,170 2,174 6,600
2024/04/01 2,236 2,240 2,176 2,190 12,200
2024/03/29 2,184 2,246 2,172 2,215 24,600
2024/03/28 2,091 2,114 2,090 2,103 3,600
2024/03/27 2,108 2,112 2,091 2,097 4,000
2024/03/26 2,091 2,110 2,071 2,105 7,000
2024/03/25 2,118 2,118 2,096 2,100 5,800
2024/03/22 2,115 2,115 2,081 2,115 3,000
2024/03/21 2,085 2,116 2,050 2,116 21,300
2024/03/19 2,007 2,070 2,006 2,065 25,300
2024/03/18 1,991 2,017 1,982 2,016 11,300
2024/03/15 1,983 1,988 1,972 1,988 3,000
2024/03/14 1,972 1,987 1,972 1,978 1,100
2024/03/13 1,988 1,990 1,980 1,980 700
2024/03/12 1,957 1,988 1,957 1,988 5,500
2024/03/11 1,978 1,998 1,953 1,957 8,500
2024/03/08 1,983 1,984 1,970 1,980 5,300
2024/03/07 1,983 1,999 1,983 1,984 1,900
2024/03/06 1,983 1,998 1,980 1,990 6,600
2024/03/05 2,013 2,013 1,981 1,982 3,800
2024/03/04 1,995 2,014 1,986 2,009 5,300
2024/03/01 2,013 2,013 2,000 2,000 1,000
2024/02/29 2,005 2,019 2,005 2,019 2,200
2024/02/28 1,995 2,004 1,995 2,004 200
2024/02/27 2,000 2,000 1,988 1,995 2,900
2024/02/26 1,982 2,021 1,982 2,000 4,800
2024/02/22 2,031 2,031 2,006 2,007 3,700
2024/02/21 2,016 2,030 2,015 2,025 4,400
2024/02/20 2,011 2,017 2,001 2,017 4,100
2024/02/19 1,969 2,002 1,965 2,002 12,400
2024/02/16 1,977 2,010 1,977 2,010 8,300
2024/02/15 2,041 2,043 1,938 1,977 18,700
2024/02/14 2,077 2,077 2,033 2,043 14,700
2024/02/13 2,076 2,077 2,056 2,077 7,500
2024/02/09 2,060 2,074 2,052 2,065 3,900
2024/02/08 2,068 2,068 2,052 2,055 2,300
2024/02/07 2,056 2,060 2,050 2,060 1,300
2024/02/06 2,069 2,069 2,065 2,065 1,400
2024/02/05 2,045 2,070 2,045 2,069 2,500
2024/02/02 2,069 2,069 2,044 2,046 700
2024/02/01 2,049 2,049 2,041 2,044 1,600
2024/01/31 2,050 2,051 2,047 2,048 1,400
2024/01/30 2,066 2,066 2,048 2,049 1,900
2024/01/29 2,075 2,075 2,057 2,074 3,700
2024/01/26 2,062 2,072 2,058 2,072 2,600
2024/01/25 2,052 2,069 2,045 2,065 10,700
2024/01/24 2,050 2,052 2,040 2,051 1,700
2024/01/23 2,053 2,053 2,037 2,050 2,500
2024/01/22 2,033 2,053 2,033 2,045 4,700
2024/01/19 2,036 2,045 2,032 2,038 2,400
2024/01/18 2,052 2,052 2,033 2,034 2,200
2024/01/17 2,040 2,057 2,033 2,052 3,400
2024/01/16 2,032 2,054 2,032 2,040 4,900
2024/01/15 2,038 2,050 2,038 2,041 2,800
2024/01/12 2,023 2,053 2,023 2,038 2,700
2024/01/11 2,055 2,055 2,021 2,041 6,400
2024/01/10 2,069 2,072 2,050 2,055 5,600
2024/01/09 2,072 2,079 2,051 2,069 3,100
2024/01/05 2,070 2,079 2,050 2,061 4,100
2024/01/04 2,070 2,070 2,012 2,065 12,200
2023/12/29 2,068 2,071 2,057 2,070 7,700
2023/12/28 2,007 2,050 1,992 2,050 23,000
2023/12/27 2,133 2,160 2,127 2,159 19,300
2023/12/26 2,171 2,205 2,140 2,172 13,400
2023/12/25 2,144 2,187 2,133 2,184 9,900
2023/12/22 2,123 2,136 2,122 2,133 800
2023/12/21 2,105 2,139 2,096 2,139 3,300
2023/12/20 2,119 2,119 2,098 2,112 4,600
2023/12/19 2,118 2,125 2,095 2,119 5,300
2023/12/18 2,140 2,142 2,114 2,114 2,900
2023/12/15 2,153 2,153 2,131 2,135 4,400
2023/12/14 2,189 2,189 2,143 2,170 5,500
2023/12/13 2,095 2,180 2,085 2,180 17,700
2023/12/12 2,075 2,097 2,075 2,097 2,300
2023/12/11 2,053 2,082 2,053 2,077 3,000
2023/12/08 2,082 2,091 2,051 2,053 6,000
2023/12/07 2,106 2,114 2,082 2,082 4,900
2023/12/06 2,105 2,105 2,094 2,097 1,400
2023/12/05 2,089 2,110 2,089 2,105 4,000
2023/12/04 2,100 2,119 2,090 2,097 3,300
2023/12/01 2,116 2,118 2,100 2,100 2,100
2023/11/30 2,120 2,126 2,114 2,114 6,100
2023/11/29 2,087 2,121 2,087 2,121 3,900
2023/11/28 2,080 2,100 2,080 2,086 1,300
2023/11/27 2,110 2,128 2,090 2,090 5,000
2023/11/24 2,100 2,100 2,090 2,100 4,200
2023/11/22 2,111 2,111 2,084 2,100 3,100
2023/11/21 2,128 2,128 2,073 2,111 5,400
2023/11/20 2,049 2,128 2,025 2,128 9,600
2023/11/17 2,020 2,022 1,990 2,009 2,300
2023/11/16 2,029 2,029 1,984 2,008 5,500
2023/11/15 2,040 2,040 2,020 2,034 5,400
2023/11/14 1,984 2,021 1,980 2,020 8,800
2023/11/13 1,993 1,993 1,965 1,965 8,400
2023/11/10 1,980 1,986 1,967 1,986 3,100
2023/11/09 1,997 1,997 1,960 1,970 2,800
2023/11/08 1,988 1,999 1,953 1,958 3,900
2023/11/07 1,988 1,988 1,982 1,988 1,200
2023/11/06 1,999 2,003 1,955 1,999 4,800
2023/11/02 1,988 1,998 1,976 1,976 1,500
2023/11/01 1,977 1,990 1,966 1,967 900
2023/10/31 1,935 1,977 1,935 1,939 1,600
2023/10/30 1,931 1,952 1,931 1,934 1,200
2023/10/27 1,986 1,986 1,948 1,953 2,500
2023/10/26 1,959 1,959 1,925 1,928 2,500
2023/10/25 1,985 1,986 1,959 1,959 3,200
2023/10/24 1,956 1,983 1,921 1,983 8,200
2023/10/23 1,975 1,998 1,975 1,996 1,300
2023/10/20 1,965 1,998 1,965 1,980 2,000
2023/10/19 1,967 2,014 1,959 1,979 4,200
2023/10/18 1,961 1,977 1,961 1,977 1,000
2023/10/17 1,996 2,000 1,959 1,967 5,100
2023/10/16 2,019 2,020 1,951 1,964 7,600
2023/10/13 2,094 2,094 2,040 2,045 4,000
2023/10/12 2,099 2,099 2,086 2,091 2,100
2023/10/11 2,097 2,100 2,097 2,100 2,600
2023/10/10 2,095 2,096 2,081 2,081 3,900
2023/10/06 2,093 2,096 2,083 2,093 3,500
2023/10/05 2,045 2,083 2,038 2,075 3,000
2023/10/04 2,093 2,093 2,021 2,039 8,500
2023/10/03 2,111 2,112 2,086 2,108 2,500
2023/10/02 2,075 2,103 2,075 2,083 9,500
2023/09/29 2,060 2,078 2,058 2,075 4,400
2023/09/28 2,030 2,058 2,030 2,058 5,800
2023/09/27 2,025 2,037 2,020 2,029 3,600
2023/09/26 2,023 2,039 2,023 2,033 2,600
2023/09/25 2,006 2,035 2,000 2,023 13,800
2023/09/22 1,982 2,012 1,982 1,999 3,000
2023/09/21 1,993 2,009 1,993 1,995 1,900
2023/09/20 2,020 2,020 2,001 2,003 1,700
2023/09/19 2,001 2,015 1,981 2,015 3,800
2023/09/15 2,008 2,008 1,989 1,990 3,400
2023/09/14 2,007 2,017 2,002 2,009 4,500
2023/09/13 1,961 1,999 1,945 1,999 5,200
2023/09/12 1,963 1,963 1,946 1,950 1,400
2023/09/11 1,935 2,000 1,935 1,977 4,000
2023/09/08 1,999 2,005 1,930 1,956 7,800
2023/09/07 1,989 2,020 1,989 1,999 13,600
2023/09/06 1,926 1,988 1,926 1,988 12,600
2023/09/05 1,888 1,912 1,867 1,907 8,600
2023/09/04 1,865 1,876 1,865 1,866 2,900
2023/09/01 1,865 1,878 1,863 1,863 5,900
2023/08/31 1,867 1,871 1,853 1,863 3,700
2023/08/30 1,866 1,866 1,851 1,852 2,100
2023/08/29 1,856 1,865 1,842 1,863 2,200
2023/08/28 1,860 1,861 1,847 1,856 2,700
2023/08/25 1,860 1,861 1,848 1,848 3,300
2023/08/24 1,844 1,855 1,844 1,855 1,300
2023/08/23 1,823 1,838 1,812 1,838 2,500
2023/08/22 1,800 1,841 1,800 1,811 2,100
2023/08/21 1,790 1,817 1,790 1,792 4,300
2023/08/18 1,805 1,811 1,789 1,791 6,500
2023/08/17 1,852 1,852 1,802 1,829 2,800
2023/08/16 1,855 1,857 1,842 1,857 500
2023/08/15 1,844 1,857 1,839 1,857 2,400
2023/08/14 1,872 1,872 1,830 1,844 6,800
2023/08/10 1,850 1,860 1,840 1,860 4,000
2023/08/09 1,857 1,857 1,838 1,838 800
2023/08/08 1,858 1,858 1,821 1,850 2,400
2023/08/07 1,840 1,874 1,820 1,840 2,900
2023/08/04 1,845 1,845 1,838 1,840 700
2023/08/03 1,841 1,850 1,841 1,847 1,600
2023/08/02 1,879 1,879 1,855 1,855 4,600
2023/08/01 1,833 1,869 1,833 1,856 2,300
2023/07/31 1,857 1,857 1,830 1,841 2,600
2023/07/28 1,842 1,842 1,838 1,838 600
2023/07/27 1,835 1,850 1,835 1,842 2,600
2023/07/26 1,847 1,847 1,832 1,847 1,100

このページの先頭へ