コロプラ(3668)の株価時系列情報
コロプラ(3668)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 534 | 538 | 529 | 536 | 187,400 |
| 2025/08/04 | 516 | 526 | 516 | 526 | 133,400 |
| 2025/08/01 | 527 | 529 | 520 | 524 | 167,900 |
| 2025/07/31 | 520 | 524 | 516 | 524 | 103,700 |
| 2025/07/30 | 519 | 523 | 516 | 520 | 118,700 |
| 2025/07/29 | 513 | 523 | 513 | 520 | 135,400 |
| 2025/07/28 | 516 | 519 | 512 | 514 | 141,600 |
| 2025/07/25 | 515 | 520 | 511 | 516 | 111,500 |
| 2025/07/24 | 508 | 517 | 508 | 512 | 107,700 |
| 2025/07/23 | 505 | 510 | 500 | 506 | 152,800 |
| 2025/07/22 | 509 | 511 | 502 | 502 | 75,900 |
| 2025/07/18 | 510 | 513 | 508 | 509 | 76,900 |
| 2025/07/17 | 503 | 513 | 503 | 512 | 68,600 |
| 2025/07/16 | 503 | 506 | 501 | 503 | 65,900 |
| 2025/07/15 | 514 | 516 | 501 | 505 | 90,200 |
| 2025/07/14 | 511 | 515 | 510 | 512 | 79,000 |
| 2025/07/11 | 516 | 521 | 514 | 515 | 83,200 |
| 2025/07/10 | 518 | 519 | 511 | 513 | 138,400 |
| 2025/07/09 | 511 | 517 | 510 | 517 | 100,700 |
| 2025/07/08 | 509 | 515 | 506 | 512 | 174,500 |
| 2025/07/07 | 511 | 514 | 506 | 507 | 89,400 |
| 2025/07/04 | 515 | 515 | 505 | 508 | 135,300 |
| 2025/07/03 | 512 | 514 | 507 | 510 | 132,000 |
| 2025/07/02 | 523 | 526 | 512 | 512 | 153,600 |
| 2025/07/01 | 533 | 536 | 530 | 530 | 139,200 |
| 2025/06/30 | 528 | 541 | 526 | 537 | 206,400 |
| 2025/06/27 | 530 | 534 | 524 | 528 | 169,100 |
| 2025/06/26 | 534 | 539 | 527 | 533 | 237,400 |
| 2025/06/25 | 525 | 536 | 520 | 533 | 314,600 |
| 2025/06/24 | 526 | 528 | 519 | 524 | 147,600 |
| 2025/06/23 | 512 | 525 | 512 | 523 | 273,800 |
| 2025/06/20 | 523 | 526 | 513 | 515 | 832,300 |
| 2025/06/19 | 527 | 531 | 522 | 527 | 127,600 |
| 2025/06/18 | 518 | 526 | 518 | 526 | 132,700 |
| 2025/06/17 | 520 | 523 | 518 | 522 | 111,400 |
| 2025/06/16 | 518 | 524 | 512 | 520 | 165,400 |
| 2025/06/13 | 508 | 519 | 506 | 514 | 335,600 |
| 2025/06/12 | 506 | 510 | 504 | 506 | 115,100 |
| 2025/06/11 | 508 | 512 | 505 | 508 | 130,000 |
| 2025/06/10 | 504 | 512 | 502 | 504 | 154,800 |
| 2025/06/09 | 510 | 514 | 502 | 505 | 147,200 |
| 2025/06/06 | 512 | 517 | 507 | 509 | 116,300 |
| 2025/06/05 | 514 | 524 | 511 | 517 | 123,200 |
| 2025/06/04 | 518 | 520 | 511 | 514 | 137,900 |
| 2025/06/03 | 524 | 524 | 518 | 520 | 112,800 |
| 2025/06/02 | 516 | 522 | 512 | 520 | 150,900 |
| 2025/05/30 | 518 | 521 | 515 | 519 | 146,800 |
| 2025/05/29 | 527 | 534 | 522 | 523 | 239,800 |
| 2025/05/28 | 517 | 528 | 512 | 524 | 296,800 |
| 2025/05/27 | 505 | 518 | 504 | 513 | 245,200 |
| 2025/05/26 | 499 | 509 | 495 | 508 | 197,600 |
| 2025/05/23 | 499 | 504 | 497 | 499 | 193,700 |
| 2025/05/22 | 494 | 497 | 489 | 497 | 127,600 |
| 2025/05/21 | 497 | 506 | 496 | 498 | 210,800 |
| 2025/05/20 | 506 | 507 | 493 | 495 | 133,800 |
| 2025/05/19 | 493 | 505 | 493 | 505 | 276,100 |
| 2025/05/16 | 497 | 500 | 490 | 492 | 190,400 |
| 2025/05/15 | 493 | 502 | 487 | 498 | 201,800 |
| 2025/05/14 | 490 | 495 | 480 | 490 | 145,700 |
| 2025/05/13 | 502 | 503 | 488 | 490 | 232,700 |
| 2025/05/12 | 489 | 508 | 487 | 504 | 629,000 |
| 2025/05/09 | 490 | 495 | 483 | 491 | 399,500 |
| 2025/05/08 | 497 | 506 | 484 | 486 | 1,682,700 |
| 2025/05/07 | 467 | 470 | 464 | 466 | 124,300 |
| 2025/05/02 | 469 | 475 | 466 | 470 | 148,500 |
| 2025/05/01 | 473 | 473 | 465 | 468 | 93,300 |
| 2025/04/30 | 472 | 474 | 462 | 473 | 110,200 |
| 2025/04/28 | 466 | 471 | 465 | 469 | 126,800 |
| 2025/04/25 | 465 | 466 | 461 | 465 | 77,500 |
| 2025/04/24 | 467 | 468 | 460 | 460 | 87,300 |
| 2025/04/23 | 467 | 467 | 461 | 461 | 125,600 |
| 2025/04/22 | 461 | 466 | 458 | 462 | 119,700 |
| 2025/04/21 | 460 | 463 | 455 | 459 | 103,600 |
| 2025/04/18 | 449 | 460 | 449 | 460 | 144,600 |
| 2025/04/17 | 442 | 447 | 441 | 445 | 230,800 |
| 2025/04/16 | 454 | 454 | 443 | 446 | 103,100 |
| 2025/04/15 | 457 | 458 | 450 | 450 | 116,900 |
| 2025/04/14 | 453 | 459 | 452 | 457 | 161,200 |
| 2025/04/11 | 441 | 450 | 432 | 450 | 221,000 |
| 2025/04/10 | 450 | 450 | 442 | 446 | 231,100 |
| 2025/04/09 | 425 | 431 | 416 | 425 | 393,000 |
| 2025/04/08 | 427 | 443 | 425 | 433 | 479,800 |
| 2025/04/07 | 423 | 426 | 407 | 407 | 704,700 |
| 2025/04/04 | 454 | 460 | 447 | 452 | 386,000 |
| 2025/04/03 | 460 | 470 | 457 | 466 | 411,400 |
| 2025/04/02 | 483 | 483 | 475 | 476 | 177,700 |
| 2025/04/01 | 486 | 488 | 477 | 477 | 181,300 |
| 2025/03/31 | 498 | 499 | 483 | 484 | 264,100 |
| 2025/03/28 | 505 | 508 | 496 | 504 | 258,800 |
| 2025/03/27 | 500 | 505 | 498 | 505 | 283,900 |
| 2025/03/26 | 499 | 505 | 497 | 505 | 308,900 |
| 2025/03/25 | 497 | 498 | 491 | 498 | 146,900 |
| 2025/03/24 | 488 | 495 | 486 | 491 | 208,900 |
| 2025/03/21 | 490 | 492 | 485 | 492 | 340,200 |
| 2025/03/19 | 482 | 496 | 482 | 496 | 284,300 |
| 2025/03/18 | 478 | 482 | 477 | 482 | 237,200 |
| 2025/03/17 | 479 | 483 | 476 | 477 | 258,600 |
| 2025/03/14 | 480 | 486 | 478 | 479 | 224,300 |
| 2025/03/13 | 480 | 488 | 478 | 484 | 249,900 |
| 2025/03/12 | 485 | 485 | 474 | 475 | 280,700 |
| 2025/03/11 | 480 | 485 | 471 | 482 | 371,100 |
| 2025/03/10 | 490 | 491 | 482 | 483 | 233,700 |
| 2025/03/07 | 501 | 503 | 486 | 488 | 344,500 |
| 2025/03/06 | 506 | 506 | 492 | 495 | 264,100 |
| 2025/03/05 | 497 | 510 | 497 | 510 | 430,200 |
| 2025/03/04 | 487 | 497 | 485 | 493 | 359,600 |
| 2025/03/03 | 479 | 498 | 476 | 495 | 548,700 |
| 2025/02/28 | 480 | 483 | 472 | 472 | 2,793,000 |
| 2025/02/27 | 481 | 489 | 479 | 486 | 204,700 |
| 2025/02/26 | 486 | 491 | 475 | 481 | 538,600 |
| 2025/02/25 | 491 | 493 | 486 | 491 | 573,800 |
| 2025/02/21 | 487 | 499 | 485 | 499 | 261,000 |
| 2025/02/20 | 490 | 492 | 480 | 489 | 356,000 |
| 2025/02/19 | 506 | 511 | 487 | 489 | 468,900 |
| 2025/02/18 | 499 | 507 | 494 | 507 | 367,200 |
| 2025/02/17 | 508 | 513 | 495 | 501 | 348,400 |
| 2025/02/14 | 495 | 511 | 492 | 510 | 340,000 |
| 2025/02/13 | 489 | 497 | 484 | 495 | 354,700 |
| 2025/02/12 | 512 | 512 | 480 | 485 | 741,300 |
| 2025/02/10 | 504 | 516 | 500 | 511 | 208,700 |
| 2025/02/07 | 504 | 513 | 501 | 503 | 422,400 |
| 2025/02/06 | 491 | 504 | 490 | 504 | 290,700 |
| 2025/02/05 | 500 | 503 | 497 | 501 | 287,600 |
| 2025/02/04 | 486 | 500 | 484 | 500 | 361,100 |
| 2025/02/03 | 487 | 492 | 475 | 476 | 375,400 |
| 2025/01/31 | 498 | 498 | 489 | 494 | 189,700 |
| 2025/01/30 | 498 | 500 | 493 | 498 | 258,600 |
| 2025/01/29 | 506 | 506 | 498 | 501 | 205,700 |
| 2025/01/28 | 486 | 508 | 486 | 506 | 340,400 |
| 2025/01/27 | 498 | 501 | 493 | 494 | 386,400 |
| 2025/01/24 | 489 | 498 | 488 | 494 | 258,300 |
| 2025/01/23 | 485 | 488 | 482 | 487 | 181,800 |
| 2025/01/22 | 486 | 488 | 482 | 485 | 220,000 |
| 2025/01/21 | 480 | 488 | 476 | 485 | 230,000 |
| 2025/01/20 | 478 | 482 | 475 | 475 | 150,100 |
| 2025/01/17 | 481 | 481 | 474 | 477 | 214,400 |
| 2025/01/16 | 485 | 491 | 482 | 482 | 209,200 |
| 2025/01/15 | 487 | 493 | 481 | 485 | 334,000 |
| 2025/01/14 | 488 | 489 | 479 | 480 | 310,200 |
| 2025/01/10 | 479 | 487 | 477 | 486 | 272,100 |
| 2025/01/09 | 488 | 492 | 476 | 479 | 285,700 |
| 2025/01/08 | 507 | 510 | 485 | 487 | 841,400 |
| 2025/01/07 | 490 | 496 | 486 | 492 | 370,000 |
| 2025/01/06 | 482 | 491 | 482 | 487 | 371,000 |
| 2024/12/30 | 482 | 489 | 480 | 480 | 291,200 |
| 2024/12/27 | 477 | 484 | 477 | 483 | 197,000 |
| 2024/12/26 | 484 | 489 | 474 | 477 | 325,500 |
| 2024/12/25 | 481 | 485 | 475 | 484 | 315,600 |
| 2024/12/24 | 463 | 479 | 462 | 477 | 410,100 |
| 2024/12/23 | 462 | 467 | 461 | 467 | 330,300 |
| 2024/12/20 | 472 | 473 | 461 | 461 | 481,000 |
| 2024/12/19 | 469 | 477 | 468 | 475 | 284,000 |
| 2024/12/18 | 472 | 479 | 470 | 470 | 277,900 |
| 2024/12/17 | 465 | 475 | 465 | 474 | 322,900 |
| 2024/12/16 | 471 | 472 | 461 | 464 | 385,500 |
| 2024/12/13 | 471 | 478 | 467 | 473 | 541,100 |
| 2024/12/12 | 480 | 481 | 475 | 478 | 175,800 |
| 2024/12/11 | 475 | 481 | 467 | 476 | 329,700 |
| 2024/12/10 | 473 | 480 | 469 | 475 | 306,300 |
| 2024/12/09 | 471 | 477 | 466 | 468 | 227,800 |
| 2024/12/06 | 470 | 472 | 464 | 470 | 206,200 |
| 2024/12/05 | 466 | 470 | 465 | 469 | 206,900 |
| 2024/12/04 | 464 | 468 | 460 | 468 | 205,200 |
| 2024/12/03 | 463 | 471 | 463 | 466 | 197,200 |
| 2024/12/02 | 457 | 468 | 454 | 463 | 239,300 |
| 2024/11/29 | 455 | 464 | 449 | 459 | 345,200 |
| 2024/11/28 | 454 | 459 | 450 | 456 | 192,700 |
| 2024/11/27 | 457 | 460 | 454 | 456 | 212,300 |
| 2024/11/26 | 456 | 460 | 453 | 457 | 292,800 |
| 2024/11/25 | 474 | 476 | 455 | 455 | 900,700 |
| 2024/11/22 | 479 | 480 | 471 | 471 | 183,300 |
| 2024/11/21 | 480 | 483 | 477 | 479 | 147,600 |
| 2024/11/20 | 471 | 482 | 471 | 478 | 190,800 |
| 2024/11/19 | 469 | 475 | 469 | 474 | 141,600 |
| 2024/11/18 | 466 | 473 | 464 | 472 | 104,600 |
| 2024/11/15 | 471 | 473 | 467 | 468 | 172,900 |
| 2024/11/14 | 467 | 474 | 466 | 470 | 180,800 |
| 2024/11/13 | 467 | 472 | 463 | 467 | 252,600 |
| 2024/11/12 | 475 | 478 | 466 | 469 | 344,500 |
| 2024/11/11 | 465 | 477 | 463 | 469 | 343,300 |
| 2024/11/08 | 487 | 489 | 469 | 469 | 803,700 |
| 2024/11/07 | 512 | 513 | 483 | 487 | 1,248,500 |
| 2024/11/06 | 539 | 539 | 532 | 532 | 182,400 |
| 2024/11/05 | 534 | 539 | 529 | 536 | 174,000 |
| 2024/11/01 | 526 | 533 | 525 | 528 | 122,500 |
| 2024/10/31 | 528 | 537 | 526 | 533 | 144,400 |
| 2024/10/30 | 527 | 532 | 525 | 526 | 248,200 |
| 2024/10/29 | 520 | 528 | 516 | 525 | 136,500 |
| 2024/10/28 | 512 | 523 | 511 | 520 | 136,500 |
| 2024/10/25 | 520 | 520 | 508 | 512 | 163,700 |
| 2024/10/24 | 520 | 520 | 514 | 516 | 164,300 |
| 2024/10/23 | 529 | 532 | 521 | 521 | 129,500 |
| 2024/10/22 | 538 | 539 | 529 | 531 | 127,400 |
| 2024/10/21 | 535 | 540 | 532 | 538 | 103,900 |
| 2024/10/18 | 529 | 538 | 529 | 537 | 108,800 |
| 2024/10/17 | 523 | 533 | 523 | 528 | 134,100 |
| 2024/10/16 | 523 | 529 | 523 | 524 | 152,000 |
| 2024/10/15 | 530 | 535 | 527 | 528 | 174,000 |
| 2024/10/11 | 529 | 531 | 523 | 523 | 178,400 |
| 2024/10/10 | 526 | 531 | 524 | 530 | 137,600 |