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

コーアツ工業(1743)の株価時系列情報

コーアツ工業(1743)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
2017/12/29 2,731 2,731 2,731 2,731 100
2017/12/28 2,740 2,740 2,740 2,740 100
2017/12/27 2,758 2,765 2,731 2,731 900
2017/12/26 2,722 2,760 2,722 2,758 1,100
2017/12/25 2,738 2,740 2,738 2,740 900
2017/12/22 2,714 2,721 2,714 2,721 1,300
2017/12/21 2,726 2,726 2,700 2,705 600
2017/12/20 2,699 2,704 2,681 2,690 900
2017/12/19 2,674 2,700 2,674 2,700 1,600
2017/12/18 2,701 2,701 2,670 2,701 1,100
2017/12/15 2,682 2,749 2,678 2,682 3,400
2017/12/14 2,697 2,697 2,679 2,679 400
2017/12/13 2,682 2,682 2,670 2,670 500
2017/12/12 2,672 2,697 2,672 2,682 1,100
2017/12/11 2,676 2,676 2,672 2,672 900
2017/12/08 2,662 2,662 2,652 2,652 1,300
2017/12/07 2,660 2,660 2,660 2,660 500
2017/12/06 2,670 2,670 2,650 2,650 1,000
2017/12/05 2,676 2,676 2,672 2,672 1,100
2017/12/04 2,720 2,720 2,667 2,699 800
2017/12/01 2,717 2,717 2,717 2,717 200
2017/11/30 2,760 2,767 2,760 2,767 1,100
2017/11/29 2,715 2,745 2,710 2,710 900
2017/11/27 2,797 2,797 2,797 2,797 200
2017/11/24 2,757 2,757 2,650 2,749 500
2017/11/22 2,740 2,757 2,701 2,707 1,600
2017/11/21 2,598 2,660 2,597 2,660 2,100
2017/11/20 2,584 2,584 2,556 2,560 1,200
2017/11/17 2,584 2,600 2,584 2,587 1,400
2017/11/16 2,613 2,613 2,582 2,582 500
2017/11/15 2,655 2,655 2,581 2,581 3,300
2017/11/14 2,699 2,699 2,650 2,655 1,300
2017/11/13 2,810 2,810 2,601 2,700 6,600
2017/11/10 2,920 2,936 2,858 2,859 4,900
2017/11/09 2,928 3,015 2,928 2,937 6,200
2017/11/08 2,910 2,930 2,899 2,910 1,300
2017/11/07 2,918 2,920 2,905 2,918 1,500
2017/11/06 2,903 2,910 2,903 2,903 900
2017/11/02 2,925 2,925 2,902 2,902 800
2017/11/01 2,891 2,916 2,886 2,900 800
2017/10/31 2,880 2,901 2,873 2,883 1,100
2017/10/30 2,929 2,929 2,877 2,880 1,900
2017/10/27 2,929 2,930 2,879 2,929 1,400
2017/10/26 2,945 2,945 2,869 2,929 800
2017/10/25 2,899 2,945 2,890 2,900 1,200
2017/10/24 2,845 2,870 2,845 2,870 1,600
2017/10/23 2,825 2,834 2,815 2,834 600
2017/10/20 2,822 2,825 2,813 2,825 600
2017/10/19 2,834 2,834 2,812 2,812 1,300
2017/10/18 2,829 2,845 2,829 2,834 800
2017/10/17 2,839 2,839 2,801 2,801 1,200
2017/10/16 2,790 2,835 2,790 2,815 2,500
2017/10/13 2,732 2,760 2,732 2,756 1,200
2017/10/12 2,744 2,744 2,727 2,727 1,500
2017/10/11 2,730 2,744 2,721 2,726 1,100
2017/10/10 2,702 2,738 2,702 2,738 1,600
2017/10/06 2,720 2,720 2,616 2,700 3,000
2017/10/05 2,765 2,768 2,730 2,730 1,600
2017/10/04 2,768 2,768 2,763 2,766 900
2017/10/03 2,815 2,815 2,763 2,768 2,100
2017/10/02 2,817 2,817 2,817 2,817 300
2017/09/29 2,774 2,775 2,774 2,774 1,000
2017/09/28 2,839 2,839 2,773 2,773 700
2017/09/27 2,762 2,795 2,762 2,795 500
2017/09/26 2,844 2,844 2,798 2,805 2,100
2017/09/25 2,837 2,844 2,794 2,794 3,300
2017/09/22 2,798 2,803 2,787 2,787 800
2017/09/21 2,804 2,804 2,783 2,800 800
2017/09/20 2,760 2,810 2,743 2,775 2,100
2017/09/19 2,798 2,810 2,735 2,760 4,600
2017/09/15 2,689 2,725 2,689 2,709 1,800
2017/09/14 2,673 2,723 2,673 2,673 500
2017/09/13 2,699 2,699 2,641 2,678 800
2017/09/12 2,636 2,661 2,636 2,661 500
2017/09/11 2,628 2,637 2,614 2,637 1,000
2017/09/08 2,574 2,614 2,574 2,614 200
2017/09/07 2,599 2,599 2,560 2,561 500
2017/09/06 2,563 2,579 2,502 2,551 1,600
2017/09/05 2,634 2,634 2,582 2,583 2,200
2017/09/04 2,664 2,664 2,634 2,634 1,500
2017/09/01 2,630 2,634 2,630 2,634 1,600
2017/08/31 2,655 2,673 2,645 2,645 300
2017/08/30 2,693 2,693 2,643 2,676 1,000
2017/08/29 2,630 2,649 2,630 2,649 400
2017/08/28 2,700 2,700 2,675 2,680 500
2017/08/25 2,644 2,694 2,644 2,694 1,000
2017/08/24 2,626 2,630 2,625 2,630 1,000
2017/08/23 2,604 2,604 2,604 2,604 100
2017/08/22 2,623 2,623 2,610 2,610 600
2017/08/21 2,600 2,623 2,600 2,623 500
2017/08/18 2,590 2,625 2,590 2,610 600
2017/08/17 2,580 2,628 2,580 2,609 1,600
2017/08/16 2,610 2,647 2,610 2,612 1,600
2017/08/15 2,612 2,630 2,603 2,607 1,000
2017/08/14 2,623 2,637 2,597 2,597 3,000
2017/08/10 2,703 2,710 2,644 2,672 4,200
2017/08/09 2,820 2,820 2,726 2,749 19,200
2017/08/08 2,700 2,700 2,631 2,699 7,400
2017/08/07 2,654 2,654 2,605 2,649 3,700
2017/08/04 2,614 2,657 2,609 2,657 2,400
2017/08/03 2,620 2,622 2,613 2,615 2,200
2017/08/02 2,609 2,617 2,601 2,615 900
2017/08/01 2,634 2,635 2,561 2,582 1,200
2017/07/31 2,650 2,727 2,632 2,632 900
2017/07/28 2,608 2,635 2,608 2,616 1,200
2017/07/27 2,669 2,669 2,569 2,648 2,800
2017/07/26 2,692 2,692 2,671 2,676 600
2017/07/25 2,724 2,724 2,703 2,719 1,200
2017/07/24 2,735 2,735 2,700 2,703 1,700
2017/07/21 2,724 2,726 2,724 2,726 800
2017/07/20 2,687 2,710 2,687 2,710 1,200
2017/07/19 2,670 2,699 2,657 2,657 1,100
2017/07/18 2,688 2,692 2,653 2,653 1,500
2017/07/14 2,700 2,716 2,671 2,695 1,300
2017/07/13 2,668 2,680 2,660 2,660 700
2017/07/12 2,656 2,667 2,650 2,651 3,100
2017/07/11 2,680 2,700 2,671 2,671 4,200
2017/07/10 2,551 2,651 2,550 2,651 3,900
2017/07/07 2,670 2,670 2,520 2,521 3,300
2017/07/06 2,649 2,701 2,589 2,620 15,500
2017/07/05 2,457 2,474 2,450 2,452 1,000
2017/07/04 2,451 2,479 2,450 2,479 600
2017/07/03 2,451 2,451 2,451 2,451 200
2017/06/30 2,477 2,477 2,451 2,451 700
2017/06/29 2,461 2,462 2,461 2,462 200
2017/06/28 2,466 2,468 2,466 2,468 800
2017/06/27 2,498 2,498 2,498 2,498 100
2017/06/26 2,470 2,470 2,434 2,470 600
2017/06/23 2,475 2,485 2,473 2,473 900
2017/06/22 2,451 2,478 2,450 2,451 900
2017/06/21 2,456 2,490 2,440 2,463 1,500
2017/06/20 2,541 2,541 2,490 2,490 500
2017/06/19 2,541 2,541 2,541 2,541 100
2017/06/16 2,506 2,506 2,503 2,503 400
2017/06/14 2,556 2,556 2,556 2,556 300
2017/06/13 2,511 2,556 2,511 2,556 400
2017/06/12 2,559 2,560 2,559 2,560 1,100
2017/06/09 2,490 2,510 2,485 2,486 700
2017/06/08 2,480 2,490 2,480 2,490 400
2017/06/06 2,431 2,465 2,431 2,465 500
2017/06/05 2,469 2,469 2,469 2,469 200
2017/06/02 2,437 2,438 2,421 2,421 800
2017/06/01 2,410 2,410 2,410 2,410 200
2017/05/31 2,449 2,449 2,448 2,448 200
2017/05/30 2,423 2,449 2,423 2,449 200
2017/05/29 2,480 2,480 2,410 2,459 1,000
2017/05/26 2,476 2,500 2,455 2,475 900
2017/05/25 2,548 2,548 2,491 2,491 2,500
2017/05/24 2,559 2,560 2,536 2,541 1,100
2017/05/23 2,579 2,579 2,523 2,568 2,800
2017/05/22 2,584 2,629 2,536 2,579 5,000
2017/05/19 2,522 2,560 2,518 2,560 900
2017/05/18 2,500 2,518 2,451 2,518 900
2017/05/17 2,529 2,558 2,507 2,544 900
2017/05/16 2,644 2,644 2,539 2,579 1,200
2017/05/15 2,578 2,647 2,523 2,644 2,300
2017/05/12 2,699 2,760 2,531 2,678 10,000
2017/05/11 2,493 2,800 2,493 2,700 8,500
2017/05/10 2,432 2,480 2,432 2,477 700
2017/05/09 2,436 2,436 2,385 2,429 800
2017/05/08 2,485 2,485 2,434 2,436 900
2017/05/02 2,510 2,510 2,437 2,438 500
2017/05/01 2,558 2,558 2,500 2,508 500
2017/04/28 2,423 2,430 2,410 2,410 1,200
2017/04/27 2,450 2,450 2,450 2,450 100
2017/04/26 2,427 2,476 2,427 2,476 400
2017/04/25 2,477 2,477 2,477 2,477 200
2017/04/24 2,427 2,427 2,427 2,427 100
2017/04/21 2,410 2,440 2,410 2,440 800
2017/04/20 2,439 2,439 2,428 2,428 300
2017/04/19 2,360 2,360 2,360 2,360 100
2017/04/18 2,370 2,370 2,350 2,359 800
2017/04/17 2,312 2,320 2,312 2,320 400
2017/04/14 2,320 2,380 2,320 2,380 400
2017/04/13 2,302 2,333 2,302 2,320 800
2017/04/12 2,354 2,354 2,352 2,352 1,200
2017/04/11 2,450 2,450 2,381 2,381 1,100
2017/04/10 2,429 2,447 2,429 2,446 300
2017/04/07 2,371 2,429 2,371 2,429 4,700
2017/04/06 2,380 2,403 2,380 2,380 1,200
2017/04/05 2,380 2,429 2,380 2,429 200
2017/04/04 2,500 2,500 2,401 2,430 2,700
2017/04/03 2,600 2,600 2,472 2,501 5,100
2017/03/31 2,700 2,700 2,626 2,630 1,600
2017/03/30 2,671 2,700 2,670 2,700 700
2017/03/29 2,740 2,740 2,700 2,700 200
2017/03/29 1 -> 0.10 分割
2017/03/28 261 264 258 264 16,000
2017/03/27 259 261 259 261 14,000
2017/03/24 266 266 257 264 13,000
2017/03/23 265 273 260 264 38,000
2017/03/22 279 279 271 271 12,000
2017/03/21 289 289 276 280 27,000
2017/03/17 289 290 287 287 11,000
2017/03/16 293 293 288 292 11,000
2017/03/15 298 298 294 295 19,000
2017/03/14 298 301 298 300 7,000
2017/03/13 303 303 299 299 13,000
2017/03/10 301 316 301 302 69,000
2017/03/09 287 299 287 298 27,000
2017/03/08 288 290 287 287 14,000
2017/03/07 289 289 284 288 6,000
2017/03/06 274 290 274 287 16,000
2017/03/03 278 281 278 280 16,000
2017/03/02 266 279 266 277 25,000
2017/03/01 262 264 262 264 3,000
2017/02/28 262 262 260 262 10,000
2017/02/27 268 268 262 263 7,000
2017/02/24 266 266 265 265 7,000
2017/02/23 267 267 265 267 10,000
2017/02/22 263 263 263 263 2,000
2017/02/21 262 262 261 261 12,000
2017/02/20 263 268 262 262 10,000
2017/02/17 260 260 260 260 2,000
2017/02/16 255 262 252 262 12,000
2017/02/15 268 268 257 260 48,000
2017/02/14 249 300 243 275 114,000
2017/02/13 253 253 245 249 27,000
2017/02/10 247 249 244 249 13,000
2017/02/09 245 247 245 247 6,000
2017/02/08 243 243 243 243 1,000
2017/02/07 240 241 240 240 8,000
2017/02/06 239 239 239 239 1,000
2017/02/03 240 245 240 240 12,000
2017/02/02 237 242 237 242 16,000
2017/02/01 236 236 236 236 3,000
2017/01/31 237 237 236 236 2,000
2017/01/30 237 237 237 237 10,000
2017/01/27 238 238 237 237 3,000
2017/01/26 231 239 231 239 32,000
2017/01/25 239 239 239 239 5,000
2017/01/24 240 241 239 239 6,000
2017/01/23 241 241 240 240 2,000
2017/01/20 244 244 241 241 5,000
2017/01/18 243 243 240 242 3,000
2017/01/17 241 249 241 242 12,000
2017/01/16 240 243 240 243 8,000
2017/01/13 242 242 237 240 14,000
2017/01/12 248 248 241 243 23,000
2017/01/11 248 262 247 248 111,000
2017/01/10 241 247 241 244 49,000
2017/01/06 231 240 231 237 49,000
2017/01/05 227 231 227 231 10,000
2017/01/04 230 230 225 226 6,000

このページの先頭へ