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 |
|---|---|---|---|---|---|
| 2024/06/17 | 2,276 | 2,276 | 2,244 | 2,252 | 3,100 |
| 2024/06/14 | 2,286 | 2,287 | 2,250 | 2,279 | 4,600 |
| 2024/06/13 | 2,266 | 2,278 | 2,262 | 2,277 | 1,100 |
| 2024/06/12 | 2,261 | 2,277 | 2,258 | 2,260 | 2,700 |
| 2024/06/11 | 2,275 | 2,286 | 2,268 | 2,268 | 3,900 |
| 2024/06/10 | 2,299 | 2,299 | 2,276 | 2,276 | 2,400 |
| 2024/06/07 | 2,288 | 2,298 | 2,276 | 2,298 | 3,200 |
| 2024/06/06 | 2,304 | 2,304 | 2,276 | 2,287 | 3,200 |
| 2024/06/05 | 2,300 | 2,300 | 2,281 | 2,283 | 8,500 |
| 2024/06/04 | 2,283 | 2,300 | 2,280 | 2,296 | 2,500 |
| 2024/06/03 | 2,290 | 2,303 | 2,290 | 2,301 | 3,100 |
| 2024/05/31 | 2,307 | 2,325 | 2,281 | 2,300 | 6,000 |
| 2024/05/30 | 2,287 | 2,307 | 2,287 | 2,307 | 1,800 |
| 2024/05/29 | 2,324 | 2,325 | 2,310 | 2,320 | 3,300 |
| 2024/05/28 | 2,319 | 2,323 | 2,300 | 2,323 | 2,100 |
| 2024/05/27 | 2,302 | 2,318 | 2,300 | 2,300 | 1,200 |
| 2024/05/24 | 2,326 | 2,332 | 2,315 | 2,315 | 7,300 |
| 2024/05/23 | 2,325 | 2,327 | 2,290 | 2,319 | 3,200 |
| 2024/05/22 | 2,269 | 2,323 | 2,269 | 2,322 | 9,800 |
| 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 |