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
2018/12/25 2,958 2,958 2,958 2,958 900
2018/12/21 2,669 2,849 2,669 2,849 400
2018/12/20 2,900 2,900 2,900 2,900 200
2018/12/14 3,050 3,050 2,980 2,980 200
2018/12/10 3,055 3,055 3,055 3,055 100
2018/12/07 3,000 3,000 3,000 3,000 100
2018/12/04 3,060 3,060 3,025 3,025 500
2018/11/30 3,050 3,125 3,050 3,125 200
2018/11/29 3,100 3,100 3,000 3,000 600
2018/11/28 3,000 3,000 3,000 3,000 100
2018/11/26 3,000 3,000 2,980 3,000 800
2018/11/22 2,921 2,950 2,921 2,950 400
2018/11/20 2,999 2,999 2,951 2,951 500
2018/11/19 2,921 2,980 2,921 2,980 2,500
2018/11/16 2,953 2,953 2,953 2,953 300
2018/11/13 2,950 2,953 2,950 2,953 500
2018/11/12 3,005 3,005 2,930 2,953 2,400
2018/11/09 2,931 3,030 2,931 2,953 3,800
2018/11/08 2,781 2,781 2,781 2,781 100
2018/10/30 2,647 2,740 2,647 2,740 500
2018/10/25 2,847 2,847 2,847 2,847 200
2018/10/24 2,847 2,847 2,847 2,847 100
2018/10/23 2,801 2,801 2,801 2,801 100
2018/10/22 2,850 2,850 2,800 2,850 400
2018/10/19 2,801 2,801 2,800 2,800 200
2018/10/18 2,752 2,752 2,752 2,752 100
2018/10/17 2,750 2,800 2,750 2,800 700
2018/10/15 2,700 2,700 2,700 2,700 100
2018/10/12 2,700 2,700 2,700 2,700 100
2018/10/11 2,700 2,750 2,700 2,750 400
2018/10/10 2,760 2,799 2,749 2,749 400
2018/10/04 2,730 2,730 2,720 2,720 200
2018/09/28 2,703 2,730 2,703 2,730 200
2018/09/27 2,630 2,630 2,603 2,603 300
2018/09/26 2,730 2,730 2,730 2,730 200
2018/09/25 2,821 2,840 2,800 2,830 500
2018/09/19 2,771 2,771 2,771 2,771 200
2018/09/14 2,731 2,731 2,731 2,731 100
2018/09/13 2,700 2,731 2,700 2,731 300
2018/09/12 2,731 2,731 2,731 2,731 200
2018/09/11 2,730 2,731 2,730 2,731 200
2018/09/10 2,750 2,780 2,750 2,780 200
2018/09/07 2,750 2,750 2,750 2,750 100
2018/09/06 2,771 2,771 2,750 2,750 300
2018/09/05 2,771 2,771 2,771 2,771 100
2018/09/04 2,771 2,771 2,771 2,771 200
2018/09/03 2,799 2,799 2,799 2,799 100
2018/08/31 2,749 2,800 2,749 2,799 400
2018/08/30 2,792 2,799 2,792 2,799 400
2018/08/28 2,888 2,888 2,888 2,888 100
2018/08/27 2,800 2,838 2,799 2,838 1,300
2018/08/20 2,799 2,800 2,799 2,799 500
2018/08/10 2,799 2,800 2,799 2,799 400
2018/08/09 2,797 2,799 2,797 2,799 600
2018/08/02 2,731 2,797 2,731 2,797 300
2018/08/01 2,780 2,781 2,780 2,781 1,300
2018/07/31 2,780 2,780 2,780 2,780 1,200
2018/07/30 2,780 2,780 2,780 2,780 100
2018/07/27 2,798 2,798 2,740 2,740 600
2018/07/26 2,798 2,798 2,780 2,780 500
2018/07/25 2,781 2,781 2,781 2,781 200
2018/07/24 2,769 2,781 2,769 2,781 200
2018/07/23 2,769 2,769 2,769 2,769 100
2018/07/20 2,769 2,769 2,769 2,769 200
2018/07/19 2,809 2,809 2,759 2,759 300
2018/07/13 2,810 2,810 2,810 2,810 100
2018/07/12 2,801 2,801 2,801 2,801 100
2018/07/11 2,794 2,794 2,794 2,794 100
2018/07/10 2,751 2,794 2,751 2,794 200
2018/07/09 2,746 2,750 2,745 2,750 1,200
2018/07/06 2,690 2,690 2,690 2,690 300
2018/07/05 2,720 2,720 2,720 2,720 400
2018/07/04 2,711 2,711 2,711 2,711 100
2018/07/03 2,718 2,718 2,717 2,717 200
2018/07/02 2,727 2,727 2,727 2,727 100
2018/06/29 2,748 2,748 2,748 2,748 100
2018/06/28 2,737 2,737 2,737 2,737 100
2018/06/27 2,737 2,737 2,737 2,737 100
2018/06/26 2,691 2,737 2,691 2,737 500
2018/06/25 2,764 2,764 2,764 2,764 200
2018/06/22 2,690 2,690 2,690 2,690 200
2018/06/21 2,701 2,701 2,690 2,690 600
2018/06/20 2,767 2,767 2,710 2,710 200
2018/06/19 2,719 2,719 2,717 2,717 1,000
2018/06/18 2,719 2,719 2,718 2,718 400
2018/06/11 2,719 2,719 2,719 2,719 200
2018/06/08 2,681 2,700 2,681 2,700 200
2018/06/07 2,631 2,631 2,631 2,631 100
2018/06/06 2,612 2,628 2,612 2,628 200
2018/06/05 2,590 2,660 2,590 2,660 200
2018/06/04 2,690 2,690 2,690 2,690 200
2018/05/31 2,693 2,694 2,693 2,694 400
2018/05/30 2,704 2,705 2,692 2,692 1,500
2018/05/25 2,759 2,759 2,759 2,759 100
2018/05/24 2,725 2,725 2,711 2,720 400
2018/05/23 2,713 2,730 2,713 2,728 700
2018/05/22 2,735 2,735 2,735 2,735 200
2018/05/21 2,730 2,735 2,730 2,731 400
2018/05/18 2,729 2,730 2,729 2,730 200
2018/05/17 2,710 2,710 2,710 2,710 200
2018/05/16 2,750 2,750 2,711 2,715 1,100
2018/05/15 2,799 2,799 2,750 2,750 1,500
2018/05/14 2,835 2,835 2,703 2,749 5,300
2018/05/11 3,025 3,075 3,025 3,075 700
2018/05/10 3,075 3,075 3,075 3,075 200
2018/05/09 3,085 3,090 3,085 3,090 200
2018/05/08 3,055 3,060 3,055 3,060 300
2018/05/07 3,050 3,050 3,050 3,050 200
2018/05/02 3,035 3,035 3,005 3,005 300
2018/05/01 3,035 3,035 3,035 3,035 100
2018/04/26 3,050 3,105 3,050 3,105 900
2018/04/25 3,045 3,045 3,045 3,045 200
2018/04/24 3,040 3,040 3,040 3,040 100
2018/04/23 3,035 3,035 3,035 3,035 100
2018/04/20 3,030 3,030 3,030 3,030 200
2018/04/19 3,020 3,020 3,020 3,020 300
2018/04/17 3,020 3,040 3,020 3,040 800
2018/04/13 3,035 3,045 3,020 3,020 400
2018/04/12 3,040 3,040 3,040 3,040 100
2018/04/10 3,015 3,030 3,015 3,030 300
2018/04/09 3,015 3,015 3,015 3,015 400
2018/04/06 3,025 3,055 3,025 3,055 1,300
2018/04/05 3,005 3,020 2,976 3,020 1,000
2018/04/03 3,000 3,005 3,000 3,000 600
2018/04/02 3,015 3,015 3,015 3,015 800
2018/03/30 2,980 3,015 2,980 3,015 1,200
2018/03/29 2,960 2,966 2,900 2,966 500
2018/03/28 2,960 2,960 2,960 2,960 600
2018/03/27 2,950 2,995 2,950 2,960 700
2018/03/26 3,000 3,000 2,941 2,950 2,200
2018/03/23 2,990 3,000 2,970 3,000 3,600
2018/03/20 2,990 2,990 2,990 2,990 100
2018/03/19 2,990 2,992 2,985 2,990 1,100
2018/03/16 2,990 2,990 2,990 2,990 200
2018/03/15 2,987 3,000 2,987 3,000 2,600
2018/03/14 3,000 3,000 3,000 3,000 1,500
2018/03/13 2,990 3,000 2,990 3,000 1,700
2018/03/12 2,973 3,000 2,973 2,990 600
2018/03/09 2,994 2,994 2,970 2,970 200
2018/03/07 2,931 2,955 2,931 2,955 200
2018/03/05 2,955 2,956 2,955 2,956 500
2018/03/02 2,961 2,983 2,955 2,955 1,600
2018/03/01 3,010 3,010 3,005 3,005 400
2018/02/27 3,025 3,045 3,025 3,045 900
2018/02/26 3,035 3,035 2,973 3,025 1,400
2018/02/23 3,020 3,025 2,984 3,010 2,800
2018/02/22 2,970 2,970 2,970 2,970 300
2018/02/21 2,985 3,000 2,970 2,970 1,400
2018/02/20 2,973 3,000 2,971 2,985 1,200
2018/02/19 2,970 3,020 2,970 3,020 2,400
2018/02/16 3,025 3,025 2,970 2,970 1,600
2018/02/15 2,962 2,963 2,919 2,955 1,500
2018/02/14 3,315 3,460 2,912 2,912 20,600
2018/02/13 3,175 3,175 3,175 3,175 1,000
2018/02/09 2,673 2,673 2,670 2,672 600
2018/02/08 2,670 2,720 2,670 2,670 600
2018/02/07 2,688 2,701 2,688 2,695 600
2018/02/06 2,731 2,731 2,678 2,680 2,300
2018/02/05 2,800 2,800 2,756 2,760 1,600
2018/02/02 2,813 2,813 2,812 2,812 800
2018/02/01 2,811 2,813 2,811 2,813 600
2018/01/31 2,807 2,807 2,806 2,806 900
2018/01/30 2,860 2,860 2,810 2,834 900
2018/01/29 2,807 2,850 2,807 2,850 200
2018/01/26 2,801 2,801 2,800 2,800 300
2018/01/25 2,806 2,806 2,790 2,797 400
2018/01/24 2,813 2,813 2,806 2,806 3,300
2018/01/23 2,824 2,838 2,810 2,810 2,400
2018/01/22 2,824 2,825 2,823 2,824 1,500
2018/01/19 2,821 2,821 2,821 2,821 100
2018/01/18 2,834 2,834 2,821 2,821 1,000
2018/01/17 2,838 2,838 2,822 2,822 200
2018/01/16 2,825 2,825 2,820 2,821 800
2018/01/15 2,836 2,837 2,820 2,820 1,500
2018/01/12 2,822 2,823 2,822 2,823 400
2018/01/11 2,820 2,831 2,820 2,820 800
2018/01/10 2,795 2,820 2,795 2,820 1,000
2018/01/09 2,782 2,800 2,773 2,781 3,300
2018/01/05 2,781 2,799 2,780 2,787 1,800
2018/01/04 2,731 2,780 2,726 2,780 900

このページの先頭へ