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
2020/12/30 1,314 1,350 1,300 1,308 13,600
2020/12/29 1,253 1,350 1,253 1,325 16,200
2020/12/28 1,252 1,287 1,250 1,277 30,800
2020/12/25 1,312 1,312 1,240 1,267 118,800
2020/12/24 1,302 1,303 1,271 1,282 10,700
2020/12/23 1,255 1,316 1,252 1,310 32,000
2020/12/22 1,311 1,311 1,245 1,254 18,600
2020/12/21 1,350 1,352 1,303 1,328 16,800
2020/12/18 1,366 1,366 1,311 1,364 35,100
2020/12/17 1,415 1,415 1,347 1,370 16,200
2020/12/16 1,398 1,435 1,381 1,415 13,400
2020/12/15 1,415 1,416 1,386 1,398 17,600
2020/12/14 1,437 1,445 1,420 1,435 8,700
2020/12/11 1,454 1,454 1,427 1,437 10,000
2020/12/10 1,478 1,500 1,431 1,431 24,800
2020/12/09 1,505 1,515 1,473 1,515 23,000
2020/12/08 1,491 1,501 1,473 1,475 5,500
2020/12/07 1,519 1,528 1,483 1,491 8,400
2020/12/04 1,482 1,517 1,457 1,513 14,000
2020/12/03 1,478 1,490 1,452 1,482 16,900
2020/12/02 1,485 1,500 1,474 1,476 8,100
2020/12/01 1,521 1,521 1,466 1,475 27,300
2020/11/30 1,485 1,516 1,460 1,505 13,300
2020/11/27 1,453 1,480 1,430 1,463 15,100
2020/11/26 1,488 1,493 1,455 1,461 14,400
2020/11/25 1,510 1,515 1,470 1,470 25,100
2020/11/24 1,512 1,525 1,490 1,510 18,700
2020/11/20 1,533 1,543 1,500 1,503 17,000
2020/11/19 1,526 1,556 1,516 1,533 8,600
2020/11/18 1,530 1,569 1,517 1,526 20,700
2020/11/17 1,603 1,624 1,540 1,556 21,100
2020/11/16 1,604 1,662 1,556 1,600 45,700
2020/11/13 1,649 1,652 1,550 1,606 51,600
2020/11/12 1,763 1,790 1,695 1,729 25,900
2020/11/11 1,671 1,774 1,671 1,763 27,600
2020/11/10 1,799 1,825 1,673 1,679 61,300
2020/11/09 1,652 1,671 1,623 1,660 12,000
2020/11/06 1,664 1,675 1,629 1,651 11,200
2020/11/05 1,660 1,686 1,622 1,644 12,000
2020/11/04 1,643 1,643 1,564 1,630 20,400
2020/11/02 1,576 1,622 1,560 1,563 13,800
2020/10/30 1,726 1,745 1,560 1,575 152,800
2020/10/29 1,682 1,723 1,651 1,708 19,900
2020/10/28 1,704 1,753 1,696 1,722 28,100
2020/10/27 1,660 1,740 1,632 1,703 33,000
2020/10/26 1,800 1,800 1,664 1,664 37,100
2020/10/23 1,774 1,848 1,658 1,821 46,000
2020/10/22 1,759 1,810 1,733 1,757 45,200
2020/10/21 1,894 1,925 1,775 1,799 60,800
2020/10/20 1,870 1,914 1,855 1,900 23,900
2020/10/19 1,920 1,953 1,850 1,894 53,900
2020/10/16 1,835 1,947 1,810 1,926 122,900
2020/10/15 1,750 1,877 1,750 1,854 160,400
2020/10/14 1,760 1,770 1,659 1,746 168,700
2020/10/13 1,621 1,664 1,575 1,610 35,000
2020/10/12 1,647 1,724 1,616 1,621 98,300
2020/10/09 1,539 1,607 1,503 1,607 47,700
2020/10/08 1,576 1,599 1,548 1,550 32,300
2020/10/07 1,550 1,581 1,533 1,540 27,200
2020/10/06 1,510 1,578 1,506 1,578 39,500
2020/10/05 1,465 1,525 1,465 1,519 31,400
2020/10/02 1,480 1,525 1,428 1,437 57,100
2020/09/30 1,511 1,511 1,453 1,461 22,700
2020/09/29 1,470 1,535 1,470 1,500 45,600
2020/09/28 1,475 1,513 1,437 1,447 28,500
2020/09/25 1,498 1,500 1,458 1,458 27,000
2020/09/24 1,496 1,496 1,413 1,438 56,300
2020/09/23 1,520 1,535 1,479 1,503 50,900
2020/09/18 1,527 1,532 1,498 1,521 35,100
2020/09/17 1,537 1,540 1,479 1,497 60,000
2020/09/16 1,567 1,573 1,525 1,540 57,000
2020/09/15 1,615 1,644 1,562 1,565 78,300
2020/09/14 1,610 1,634 1,556 1,562 78,800
2020/09/11 1,549 1,680 1,510 1,600 207,200
2020/09/10 1,603 1,629 1,496 1,570 224,800
2020/09/09 1,648 1,670 1,543 1,563 209,500
2020/09/08 1,650 1,780 1,466 1,666 1,055,300
2020/09/07 1,276 1,590 1,249 1,590 509,400
2020/09/04 1,300 1,324 1,266 1,290 24,700
2020/09/03 1,360 1,394 1,325 1,339 24,600
2020/09/02 1,394 1,418 1,352 1,360 29,800
2020/09/01 1,346 1,400 1,312 1,394 33,700
2020/08/31 1,350 1,390 1,336 1,364 41,300
2020/08/28 1,462 1,480 1,278 1,299 119,800
2020/08/27 1,505 1,530 1,409 1,492 118,000
2020/08/26 1,297 1,545 1,280 1,500 272,600
2020/08/25 1,400 1,433 1,252 1,267 87,600
2020/08/24 1,370 1,435 1,338 1,353 149,700
2020/08/21 1,296 1,404 1,282 1,291 86,700
2020/08/20 1,272 1,389 1,253 1,287 59,100
2020/08/19 1,197 1,333 1,180 1,292 76,500
2020/08/18 1,164 1,169 1,145 1,167 9,500
2020/08/17 1,156 1,190 1,156 1,163 6,700
2020/08/14 1,158 1,177 1,158 1,165 11,500
2020/08/13 1,171 1,204 1,159 1,175 17,700
2020/08/12 1,231 1,233 1,190 1,191 42,700
2020/08/11 1,113 1,190 1,100 1,176 19,800
2020/08/07 1,090 1,110 1,086 1,096 5,900
2020/08/06 1,089 1,116 1,089 1,110 6,400
2020/08/05 1,142 1,142 1,087 1,119 9,700
2020/08/04 1,081 1,133 1,056 1,122 12,900
2020/08/03 1,094 1,094 1,012 1,051 34,400
2020/07/31 1,145 1,193 1,054 1,070 91,500
2020/07/30 1,130 1,130 1,106 1,130 31,400
2020/07/29 1,003 1,003 976 980 3,500
2020/07/28 1,041 1,041 1,014 1,018 1,700
2020/07/27 1,062 1,062 1,005 1,011 2,600
2020/07/22 1,063 1,068 1,025 1,063 15,200
2020/07/21 979 980 963 973 5,000
2020/07/20 1,001 1,001 951 990 14,000
2020/07/17 1,035 1,041 991 1,019 16,800
2020/07/16 1,064 1,070 1,026 1,057 5,800
2020/07/15 1,075 1,090 1,053 1,064 4,400
2020/07/14 1,100 1,100 1,071 1,078 4,000
2020/07/13 1,115 1,120 1,080 1,118 4,100
2020/07/10 1,060 1,114 1,060 1,104 11,200
2020/07/09 1,105 1,110 1,058 1,058 13,300
2020/07/08 1,133 1,133 1,093 1,104 7,800
2020/07/07 1,120 1,130 1,077 1,103 3,200
2020/07/06 1,110 1,120 1,052 1,090 9,400
2020/07/03 1,080 1,150 1,071 1,120 11,500
2020/07/02 1,156 1,169 1,110 1,110 17,200
2020/07/01 1,185 1,200 1,140 1,159 13,600
2020/06/30 1,252 1,252 1,200 1,201 15,800
2020/06/29 1,265 1,265 1,221 1,222 17,300
2020/06/26 1,399 1,399 1,280 1,295 178,200
2020/06/25 1,268 1,321 1,265 1,321 20,800
2020/06/24 1,283 1,310 1,250 1,298 23,400
2020/06/23 1,298 1,300 1,262 1,271 18,800
2020/06/22 1,251 1,254 1,216 1,238 15,100
2020/06/19 1,252 1,284 1,228 1,269 16,900
2020/06/18 1,279 1,279 1,212 1,240 20,700
2020/06/17 1,308 1,308 1,210 1,211 29,300
2020/06/16 1,301 1,331 1,270 1,270 26,700
2020/06/15 1,327 1,364 1,269 1,269 79,000
2020/06/12 1,108 1,269 1,088 1,267 62,200
2020/06/11 1,138 1,323 1,138 1,258 199,900
2020/06/10 1,073 1,123 1,050 1,123 32,100
2020/06/09 1,081 1,081 1,057 1,074 10,600
2020/06/08 1,132 1,132 1,080 1,080 21,300
2020/06/05 1,055 1,078 1,055 1,075 8,800
2020/06/04 1,075 1,090 1,057 1,058 33,200
2020/06/03 1,114 1,144 1,060 1,062 39,400
2020/06/02 1,081 1,085 1,061 1,084 9,800
2020/06/01 1,054 1,084 1,054 1,072 9,800
2020/05/29 1,057 1,063 1,035 1,063 9,300
2020/05/28 1,061 1,076 1,030 1,035 11,900
2020/05/27 1,087 1,113 1,020 1,060 26,400
2020/05/26 1,148 1,159 1,021 1,087 39,100
2020/05/25 1,170 1,190 1,095 1,123 62,400
2020/05/22 1,037 1,133 1,017 1,080 184,500
2020/05/21 920 1,035 920 983 22,300
2020/05/20 900 922 899 920 6,100
2020/05/19 910 910 871 899 7,000
2020/05/18 915 916 876 896 9,200
2020/05/15 950 950 900 930 8,300
2020/05/14 957 973 889 905 28,100
2020/05/13 954 989 954 970 11,300
2020/05/12 1,000 1,004 979 999 8,900
2020/05/11 965 1,036 950 995 22,700
2020/05/08 990 994 950 959 15,300
2020/05/07 992 1,010 958 990 10,600
2020/05/01 967 1,020 966 992 13,200
2020/04/30 1,080 1,080 977 977 18,500
2020/04/28 1,068 1,080 1,022 1,040 19,100
2020/04/27 970 1,040 970 1,038 22,000
2020/04/24 995 1,026 966 968 26,700
2020/04/23 975 1,004 951 956 29,900
2020/04/22 1,017 1,017 951 960 25,900
2020/04/21 1,199 1,200 950 1,044 187,000
2020/04/20 899 1,019 899 1,019 85,600
2020/04/17 833 870 823 869 15,500
2020/04/16 864 870 804 818 21,900
2020/04/15 920 923 862 862 32,300
2020/04/14 837 920 834 895 38,300
2020/04/13 845 847 821 840 6,900
2020/04/10 842 854 809 829 28,200
2020/04/09 808 890 807 872 55,000
2020/04/08 694 794 686 794 20,900
2020/04/07 690 700 670 694 7,000
2020/04/06 635 665 635 665 4,000
2020/04/03 679 688 633 633 11,300
2020/04/02 686 695 686 689 500
2020/04/01 702 709 686 686 6,400
2020/03/31 729 751 711 716 13,100
2020/03/30 760 760 706 714 16,400
2020/03/27 821 845 758 769 20,500
2020/03/26 786 872 786 821 12,000
2020/03/25 855 868 764 833 49,300
2020/03/24 700 760 681 750 15,500
2020/03/23 679 679 626 670 14,700
2020/03/19 743 743 652 662 20,600
2020/03/18 795 800 713 713 20,500
2020/03/17 719 740 687 735 36,300
2020/03/16 823 855 701 707 142,900
2020/03/13 900 917 838 838 90,300
2020/03/12 995 1,050 890 988 54,200
2020/03/11 1,170 1,172 1,022 1,030 19,700
2020/03/10 1,001 1,180 967 1,172 50,300
2020/03/09 1,210 1,218 1,030 1,120 67,100
2020/03/06 1,372 1,377 1,273 1,330 23,000
2020/03/05 1,390 1,429 1,358 1,402 46,300
2020/03/04 1,220 1,395 1,220 1,389 33,400
2020/03/03 1,228 1,320 1,203 1,310 63,600
2020/03/02 1,162 1,210 1,130 1,179 54,200
2020/02/28 1,201 1,227 1,120 1,134 64,500
2020/02/27 1,390 1,390 1,268 1,291 98,100
2020/02/26 1,498 1,510 1,401 1,419 86,600
2020/02/25 1,490 1,556 1,461 1,505 161,400
2020/02/21 1,735 1,780 1,690 1,690 70,500
2020/02/20 1,844 1,890 1,750 1,762 95,900
2020/02/19 1,712 1,850 1,712 1,835 117,300
2020/02/18 1,881 1,904 1,750 1,750 154,600
2020/02/17 1,969 1,969 1,849 1,905 153,500
2020/02/14 2,115 2,145 1,980 1,992 243,900
2020/02/13 2,235 2,315 2,150 2,174 364,900
2020/02/12 2,340 2,359 2,091 2,135 543,900
2020/02/10 2,369 2,508 2,280 2,321 1,150,200
2020/02/07 2,510 2,625 2,260 2,290 3,348,000

このページの先頭へ