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
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
2023/07/25 1,849 1,849 1,832 1,838 2,200
2023/07/24 1,848 1,848 1,825 1,833 2,000
2023/07/21 1,851 1,851 1,848 1,848 700
2023/07/20 1,830 1,851 1,821 1,851 3,500
2023/07/19 1,829 1,829 1,808 1,828 1,300
2023/07/18 1,835 1,837 1,801 1,801 3,000
2023/07/14 1,849 1,849 1,820 1,831 2,900
2023/07/13 1,850 1,865 1,848 1,848 1,000
2023/07/12 1,868 1,868 1,845 1,845 1,400
2023/07/11 1,877 1,877 1,853 1,868 2,000
2023/07/10 1,856 1,873 1,840 1,841 4,500
2023/07/07 1,839 1,841 1,825 1,838 2,400
2023/07/06 1,840 1,840 1,821 1,839 2,700
2023/07/05 1,846 1,846 1,815 1,815 3,600
2023/07/04 1,800 1,810 1,795 1,810 3,900
2023/07/03 1,785 1,794 1,779 1,794 4,800
2023/06/30 1,790 1,790 1,771 1,780 2,100
2023/06/29 1,798 1,798 1,774 1,774 3,100
2023/06/28 1,789 1,789 1,771 1,774 1,800
2023/06/27 1,778 1,785 1,765 1,785 4,200
2023/06/26 1,756 1,769 1,756 1,763 2,200
2023/06/23 1,790 1,790 1,755 1,775 4,200
2023/06/22 1,742 1,779 1,742 1,779 2,300
2023/06/21 1,774 1,774 1,756 1,756 1,600
2023/06/20 1,745 1,788 1,745 1,774 4,400
2023/06/19 1,760 1,760 1,731 1,734 4,300
2023/06/16 1,720 1,761 1,718 1,761 5,200
2023/06/15 1,746 1,746 1,709 1,741 3,500
2023/06/14 1,750 1,764 1,749 1,749 1,500
2023/06/13 1,739 1,768 1,730 1,750 6,400
2023/06/12 1,693 1,729 1,680 1,729 11,000
2023/06/09 1,673 1,688 1,673 1,688 2,700
2023/06/08 1,685 1,685 1,685 1,685 200
2023/06/07 1,690 1,690 1,684 1,684 1,700
2023/06/06 1,667 1,690 1,667 1,680 3,100
2023/06/05 1,675 1,680 1,657 1,674 2,100
2023/06/02 1,651 1,673 1,651 1,651 1,000
2023/06/01 1,641 1,672 1,641 1,651 1,400
2023/05/31 1,671 1,677 1,654 1,656 2,300
2023/05/30 1,667 1,671 1,660 1,663 2,800
2023/05/29 1,660 1,677 1,654 1,664 2,600
2023/05/26 1,645 1,660 1,645 1,654 8,200
2023/05/25 1,675 1,675 1,650 1,650 4,600
2023/05/24 1,642 1,689 1,642 1,676 6,300
2023/05/23 1,636 1,646 1,631 1,642 2,500
2023/05/22 1,604 1,642 1,602 1,625 2,000
2023/05/19 1,614 1,637 1,608 1,609 4,200
2023/05/18 1,625 1,647 1,614 1,614 2,700
2023/05/17 1,633 1,678 1,608 1,622 7,700
2023/05/16 1,680 1,680 1,627 1,633 9,400
2023/05/15 1,680 1,689 1,670 1,670 4,900
2023/05/12 1,692 1,692 1,685 1,689 2,800
2023/05/11 1,689 1,693 1,677 1,687 6,300
2023/05/10 1,690 1,690 1,684 1,689 1,800
2023/05/09 1,689 1,690 1,661 1,690 4,400
2023/05/08 1,684 1,684 1,665 1,671 3,000
2023/05/02 1,660 1,684 1,651 1,684 2,800
2023/05/01 1,650 1,671 1,602 1,660 6,900
2023/04/28 1,690 1,692 1,660 1,660 4,000
2023/04/27 1,660 1,690 1,655 1,690 2,900
2023/04/26 1,684 1,684 1,648 1,670 4,400
2023/04/25 1,685 1,695 1,662 1,662 8,400
2023/04/24 1,635 1,665 1,633 1,665 15,800
2023/04/21 1,627 1,627 1,608 1,626 4,000
2023/04/20 1,642 1,642 1,605 1,627 5,300
2023/04/19 1,619 1,619 1,603 1,608 1,700
2023/04/18 1,620 1,620 1,592 1,592 6,200
2023/04/17 1,600 1,619 1,600 1,619 11,500
2023/04/14 1,590 1,593 1,570 1,590 4,700
2023/04/13 1,586 1,592 1,570 1,590 2,800
2023/04/12 1,567 1,578 1,560 1,578 4,700
2023/04/11 1,545 1,565 1,545 1,565 2,600
2023/04/10 1,548 1,557 1,548 1,555 800
2023/04/07 1,560 1,560 1,537 1,555 3,400
2023/04/06 1,557 1,570 1,535 1,539 10,800
2023/04/05 1,556 1,556 1,533 1,548 4,100
2023/04/04 1,566 1,566 1,547 1,556 4,500
2023/04/03 1,554 1,560 1,540 1,555 3,300
2023/03/31 1,555 1,563 1,550 1,554 1,700
2023/03/30 1,541 1,547 1,537 1,547 2,200
2023/03/29 1,510 1,529 1,510 1,529 1,100
2023/03/28 1,545 1,553 1,507 1,529 3,200
2023/03/27 1,570 1,570 1,525 1,528 4,600
2023/03/24 1,548 1,555 1,530 1,555 4,300
2023/03/23 1,499 1,525 1,499 1,525 4,800
2023/03/22 1,509 1,511 1,500 1,500 1,300
2023/03/20 1,501 1,501 1,490 1,490 4,300
2023/03/17 1,500 1,519 1,500 1,502 1,500
2023/03/16 1,502 1,513 1,489 1,490 6,700
2023/03/15 1,520 1,532 1,520 1,523 800
2023/03/14 1,528 1,533 1,512 1,514 3,900
2023/03/13 1,562 1,564 1,529 1,536 8,200
2023/03/10 1,581 1,581 1,558 1,562 1,100
2023/03/09 1,550 1,598 1,550 1,582 12,400
2023/03/08 1,530 1,547 1,530 1,543 2,500
2023/03/07 1,548 1,548 1,516 1,527 8,400
2023/03/06 1,514 1,514 1,507 1,514 3,300
2023/03/03 1,511 1,514 1,505 1,505 2,900
2023/03/02 1,518 1,518 1,510 1,511 1,600
2023/03/01 1,504 1,510 1,503 1,508 900
2023/02/28 1,515 1,515 1,503 1,503 3,500
2023/02/27 1,504 1,517 1,504 1,515 2,200
2023/02/24 1,515 1,515 1,502 1,509 5,000
2023/02/22 1,504 1,507 1,499 1,507 2,800
2023/02/21 1,498 1,510 1,498 1,510 3,900
2023/02/20 1,504 1,504 1,500 1,503 1,300
2023/02/17 1,500 1,508 1,498 1,504 1,700
2023/02/16 1,495 1,504 1,487 1,499 4,100
2023/02/15 1,514 1,514 1,495 1,495 3,900
2023/02/14 1,523 1,523 1,488 1,509 10,100
2023/02/13 1,500 1,515 1,500 1,510 6,200
2023/02/10 1,522 1,528 1,500 1,501 9,300
2023/02/09 1,513 1,519 1,513 1,517 4,900
2023/02/08 1,510 1,517 1,509 1,513 1,700
2023/02/07 1,513 1,516 1,508 1,514 3,600
2023/02/06 1,514 1,516 1,501 1,510 7,700
2023/02/03 1,505 1,512 1,500 1,506 3,900
2023/02/02 1,490 1,500 1,481 1,500 5,400
2023/02/01 1,500 1,502 1,500 1,500 2,200
2023/01/31 1,489 1,502 1,489 1,502 4,300
2023/01/30 1,514 1,514 1,487 1,494 6,500
2023/01/27 1,507 1,508 1,488 1,502 7,100
2023/01/26 1,491 1,508 1,488 1,508 8,100
2023/01/25 1,492 1,495 1,483 1,491 6,900
2023/01/24 1,487 1,487 1,480 1,480 4,300
2023/01/23 1,482 1,487 1,478 1,487 6,800
2023/01/20 1,473 1,487 1,467 1,482 8,100
2023/01/19 1,470 1,475 1,468 1,474 3,300
2023/01/18 1,476 1,479 1,470 1,470 1,200
2023/01/17 1,461 1,473 1,461 1,471 2,000
2023/01/16 1,467 1,470 1,461 1,461 5,100
2023/01/13 1,470 1,473 1,464 1,470 4,400
2023/01/12 1,471 1,478 1,460 1,472 7,800
2023/01/11 1,470 1,482 1,465 1,470 6,200
2023/01/10 1,486 1,486 1,463 1,470 6,000
2023/01/06 1,470 1,474 1,461 1,474 6,000
2023/01/05 1,473 1,473 1,469 1,472 5,800
2023/01/04 1,483 1,483 1,464 1,473 4,400

このページの先頭へ