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
2015/12/30 2,412 2,418 2,385 2,396 367,500
2015/12/29 2,366 2,425 2,355 2,406 466,700
2015/12/28 2,375 2,432 2,375 2,397 731,900
2015/12/25 2,351 2,406 2,336 2,366 930,000
2015/12/24 2,462 2,482 2,366 2,387 960,900
2015/12/22 2,473 2,491 2,456 2,457 760,900
2015/12/21 2,525 2,540 2,461 2,473 859,700
2015/12/18 2,620 2,636 2,545 2,553 1,229,700
2015/12/17 2,600 2,624 2,576 2,590 1,110,200
2015/12/16 2,570 2,584 2,527 2,544 686,900
2015/12/15 2,576 2,628 2,503 2,515 1,153,600
2015/12/14 2,520 2,581 2,520 2,573 986,900
2015/12/11 2,532 2,596 2,532 2,555 599,500
2015/12/10 2,564 2,599 2,541 2,562 996,900
2015/12/09 2,629 2,668 2,576 2,589 924,700
2015/12/08 2,659 2,676 2,601 2,614 1,450,400
2015/12/07 2,647 2,730 2,641 2,663 2,747,200
2015/12/04 2,583 2,647 2,575 2,582 1,482,200
2015/12/03 2,582 2,661 2,558 2,608 2,211,800
2015/12/02 2,454 2,599 2,453 2,592 2,370,600
2015/12/01 2,488 2,492 2,428 2,467 1,870,500
2015/11/30 2,540 2,543 2,463 2,489 5,601,100
2015/11/27 2,551 2,579 2,527 2,555 958,500
2015/11/26 2,553 2,579 2,535 2,570 975,300
2015/11/25 2,490 2,559 2,485 2,549 1,451,300
2015/11/24 2,536 2,564 2,493 2,505 1,883,600
2015/11/20 2,540 2,597 2,532 2,560 1,625,300
2015/11/19 2,639 2,663 2,530 2,549 2,556,400
2015/11/18 2,640 2,670 2,578 2,609 2,786,600
2015/11/17 2,597 2,710 2,561 2,591 6,231,300
2015/11/16 2,470 2,645 2,468 2,617 7,202,300
2015/11/13 2,375 2,525 2,354 2,512 7,453,700
2015/11/12 2,330 2,518 2,286 2,410 17,282,700
2015/11/11 2,040 2,091 2,015 2,087 1,248,300
2015/11/10 2,086 2,093 2,032 2,060 960,400
2015/11/09 2,060 2,154 2,060 2,111 1,413,900
2015/11/06 2,001 2,078 1,973 2,060 1,207,000
2015/11/05 2,000 2,031 1,970 2,000 787,500
2015/11/04 2,032 2,040 1,984 1,988 961,800
2015/11/02 1,963 2,040 1,960 2,010 792,100
2015/10/30 1,996 2,008 1,960 1,987 1,045,400
2015/10/29 2,030 2,050 1,983 2,004 929,100
2015/10/28 2,005 2,028 2,005 2,022 336,600
2015/10/27 2,049 2,067 1,999 2,005 697,300
2015/10/26 2,016 2,061 2,010 2,044 879,800
2015/10/23 1,976 2,003 1,961 1,983 953,700
2015/10/22 1,959 1,970 1,936 1,940 718,100
2015/10/21 1,934 1,973 1,923 1,963 698,300
2015/10/20 1,940 1,967 1,915 1,945 737,800
2015/10/19 1,955 1,964 1,915 1,934 931,100
2015/10/16 1,987 1,990 1,941 1,947 786,400
2015/10/15 1,945 1,976 1,913 1,966 1,137,700
2015/10/14 2,024 2,049 1,964 1,973 1,129,800
2015/10/13 2,159 2,194 2,042 2,050 1,159,900
2015/10/09 2,109 2,199 2,109 2,179 1,317,800
2015/10/08 2,100 2,178 2,067 2,082 1,173,700
2015/10/07 2,077 2,109 2,055 2,081 570,600
2015/10/06 2,115 2,122 2,079 2,085 628,800
2015/10/05 2,035 2,115 2,034 2,083 918,500
2015/10/02 2,061 2,061 2,004 2,012 554,200
2015/10/01 1,937 2,022 1,937 2,011 718,900
2015/09/30 1,976 1,989 1,890 1,916 928,900
2015/09/29 2,011 2,017 1,956 1,960 508,600
2015/09/28 2,050 2,074 2,013 2,049 383,000
2015/09/25 2,030 2,088 1,990 2,083 445,600
2015/09/24 2,100 2,108 2,029 2,037 550,900
2015/09/18 2,085 2,110 2,043 2,061 316,700
2015/09/17 2,016 2,097 2,015 2,091 534,000
2015/09/16 2,058 2,084 2,024 2,031 500,000
2015/09/15 2,047 2,066 2,021 2,026 483,100
2015/09/14 2,060 2,090 2,021 2,057 486,300
2015/09/11 2,027 2,078 2,020 2,049 524,500
2015/09/10 1,996 2,075 1,990 2,067 675,500
2015/09/09 2,015 2,045 2,000 2,045 802,700
2015/09/08 2,006 2,033 1,937 1,956 890,100
2015/09/07 1,917 2,046 1,910 2,034 1,202,100
2015/09/04 2,007 2,011 1,915 1,945 930,900
2015/09/03 2,020 2,043 1,990 2,009 689,000
2015/09/02 1,939 2,048 1,931 2,002 985,300
2015/09/01 2,184 2,194 2,016 2,019 1,286,300
2015/08/31 2,171 2,206 2,139 2,189 842,100
2015/08/28 2,171 2,199 2,152 2,173 751,900
2015/08/27 2,193 2,229 2,107 2,107 1,068,700
2015/08/26 2,012 2,164 2,005 2,143 1,852,200
2015/08/25 1,803 2,199 1,750 2,027 3,458,600
2015/08/24 1,996 2,048 1,882 1,883 2,528,200
2015/08/21 2,120 2,148 2,080 2,092 1,648,400
2015/08/20 2,239 2,242 2,204 2,209 859,700
2015/08/19 2,324 2,326 2,251 2,261 992,500
2015/08/18 2,310 2,358 2,303 2,344 845,100
2015/08/17 2,325 2,325 2,282 2,302 901,500
2015/08/14 2,328 2,350 2,318 2,327 986,600
2015/08/13 2,323 2,344 2,316 2,335 808,600
2015/08/12 2,361 2,395 2,327 2,347 787,000
2015/08/11 2,360 2,404 2,350 2,361 664,800
2015/08/10 2,357 2,357 2,326 2,344 748,800
2015/08/07 2,339 2,378 2,332 2,368 505,100
2015/08/06 2,400 2,411 2,350 2,350 925,000
2015/08/05 2,325 2,388 2,325 2,380 1,037,800
2015/08/04 2,338 2,353 2,292 2,310 1,300,400
2015/08/03 2,371 2,380 2,306 2,310 1,817,300
2015/07/31 2,470 2,481 2,410 2,410 1,636,200
2015/07/30 2,502 2,518 2,432 2,492 4,055,000
2015/07/29 2,660 2,719 2,659 2,701 1,425,500
2015/07/28 2,635 2,680 2,592 2,652 1,249,000
2015/07/27 2,698 2,743 2,565 2,705 2,128,000
2015/07/24 2,700 2,729 2,680 2,718 1,415,900
2015/07/23 2,650 2,693 2,635 2,677 1,613,600
2015/07/22 2,561 2,645 2,556 2,639 1,981,000
2015/07/21 2,527 2,593 2,527 2,562 1,220,900
2015/07/17 2,462 2,520 2,460 2,502 917,200
2015/07/16 2,445 2,464 2,428 2,440 633,500
2015/07/15 2,450 2,455 2,424 2,441 547,500
2015/07/14 2,407 2,431 2,379 2,415 760,400
2015/07/13 2,321 2,373 2,321 2,348 629,600
2015/07/10 2,296 2,363 2,282 2,311 1,258,700
2015/07/09 2,220 2,298 2,132 2,284 1,878,600
2015/07/08 2,430 2,431 2,316 2,320 1,336,100
2015/07/07 2,438 2,439 2,413 2,415 791,100
2015/07/06 2,437 2,446 2,408 2,411 721,900
2015/07/03 2,484 2,490 2,455 2,464 406,500
2015/07/02 2,500 2,537 2,492 2,493 784,800
2015/07/01 2,482 2,499 2,454 2,492 447,500
2015/06/30 2,438 2,473 2,428 2,473 762,100
2015/06/29 2,450 2,485 2,430 2,448 1,052,700
2015/06/26 2,530 2,535 2,513 2,522 520,100
2015/06/25 2,553 2,556 2,523 2,529 624,800
2015/06/24 2,552 2,583 2,550 2,556 831,800
2015/06/23 2,565 2,583 2,537 2,559 872,500
2015/06/22 2,510 2,565 2,510 2,544 826,100
2015/06/19 2,520 2,533 2,501 2,516 522,500
2015/06/18 2,519 2,567 2,503 2,506 979,800
2015/06/17 2,519 2,539 2,492 2,505 564,700
2015/06/16 2,529 2,548 2,513 2,519 691,700
2015/06/15 2,554 2,561 2,517 2,528 786,200
2015/06/12 2,545 2,605 2,520 2,592 2,921,800
2015/06/11 2,435 2,519 2,431 2,517 1,533,400
2015/06/10 2,450 2,450 2,416 2,440 877,900
2015/06/09 2,481 2,487 2,420 2,428 1,435,300
2015/06/08 2,500 2,506 2,482 2,486 928,400
2015/06/05 2,510 2,512 2,500 2,503 779,800
2015/06/04 2,523 2,535 2,510 2,518 1,008,800
2015/06/03 2,547 2,571 2,523 2,525 1,213,700
2015/06/02 2,537 2,555 2,517 2,524 919,200
2015/06/01 2,563 2,568 2,533 2,540 853,400
2015/05/29 2,534 2,571 2,527 2,571 1,181,800
2015/05/28 2,540 2,555 2,519 2,555 907,100
2015/05/27 2,519 2,538 2,511 2,538 587,100
2015/05/26 2,545 2,551 2,523 2,525 671,700
2015/05/25 2,563 2,574 2,544 2,549 581,800
2015/05/22 2,544 2,572 2,538 2,558 566,000
2015/05/21 2,600 2,621 2,534 2,544 1,191,400
2015/05/20 2,615 2,657 2,582 2,591 2,183,600
2015/05/19 2,526 2,562 2,523 2,561 874,100
2015/05/18 2,529 2,537 2,517 2,523 548,100
2015/05/15 2,517 2,535 2,507 2,522 651,100
2015/05/14 2,503 2,523 2,503 2,509 669,300
2015/05/13 2,510 2,540 2,504 2,521 962,100
2015/05/12 2,560 2,562 2,520 2,526 1,106,700
2015/05/11 2,583 2,593 2,543 2,556 887,000
2015/05/08 2,580 2,595 2,560 2,570 1,449,900
2015/05/07 2,670 2,723 2,592 2,613 2,079,000
2015/05/01 2,608 2,790 2,561 2,730 8,100,400
2015/04/30 2,561 2,579 2,461 2,472 3,203,700
2015/04/28 2,688 2,688 2,557 2,557 3,357,400
2015/04/27 2,799 2,822 2,671 2,678 2,277,700
2015/04/24 2,770 2,831 2,665 2,773 2,892,900
2015/04/23 2,586 2,749 2,585 2,727 3,793,600
2015/04/22 2,553 2,594 2,547 2,585 1,121,500
2015/04/21 2,578 2,579 2,531 2,565 985,700
2015/04/20 2,518 2,576 2,516 2,554 1,447,800
2015/04/17 2,580 2,590 2,504 2,504 1,916,300
2015/04/16 2,532 2,559 2,513 2,541 1,009,300
2015/04/15 2,566 2,582 2,538 2,542 925,100
2015/04/14 2,598 2,610 2,558 2,571 1,124,800
2015/04/13 2,632 2,639 2,578 2,580 885,200
2015/04/10 2,635 2,645 2,600 2,610 595,500
2015/04/09 2,635 2,640 2,532 2,631 1,762,500
2015/04/08 2,630 2,650 2,589 2,600 1,211,500
2015/04/07 2,538 2,611 2,530 2,598 1,174,900
2015/04/06 2,496 2,529 2,481 2,525 786,200
2015/04/03 2,520 2,540 2,486 2,504 862,900
2015/04/02 2,506 2,540 2,500 2,516 733,900
2015/04/01 2,576 2,588 2,504 2,523 1,279,300
2015/03/31 2,622 2,650 2,590 2,591 1,003,500
2015/03/30 2,583 2,618 2,557 2,610 965,800
2015/03/27 2,581 2,645 2,573 2,588 1,030,600
2015/03/26 2,664 2,669 2,602 2,613 2,017,700
2015/03/25 2,734 2,740 2,695 2,712 1,117,200
2015/03/24 2,710 2,747 2,707 2,740 955,900
2015/03/23 2,750 2,760 2,705 2,719 987,700
2015/03/20 2,681 2,744 2,677 2,724 2,071,400
2015/03/19 2,730 2,753 2,653 2,674 1,338,200
2015/03/18 2,811 2,815 2,673 2,733 1,912,100
2015/03/17 2,803 2,827 2,772 2,779 1,076,600
2015/03/16 2,758 2,833 2,746 2,760 1,643,700
2015/03/13 2,819 2,819 2,738 2,748 1,118,200
2015/03/12 2,796 2,837 2,773 2,778 697,700
2015/03/11 2,737 2,815 2,719 2,786 837,200
2015/03/10 2,834 2,855 2,765 2,778 1,070,100
2015/03/09 2,851 2,870 2,812 2,823 866,600
2015/03/06 2,920 2,972 2,890 2,895 1,856,100
2015/03/05 2,846 2,957 2,840 2,920 3,057,300
2015/03/04 2,802 2,857 2,781 2,818 1,525,700
2015/03/03 2,860 2,896 2,788 2,840 1,861,100
2015/03/02 2,943 2,989 2,852 2,884 3,083,200
2015/02/27 2,845 2,938 2,833 2,930 2,505,300
2015/02/26 2,800 2,839 2,770 2,835 1,450,500
2015/02/25 2,720 2,824 2,715 2,809 1,493,600
2015/02/24 2,708 2,737 2,669 2,732 978,900
2015/02/23 2,792 2,808 2,694 2,726 1,217,700
2015/02/20 2,821 2,850 2,737 2,750 1,609,600
2015/02/19 2,750 2,849 2,750 2,806 2,930,400
2015/02/18 2,655 2,745 2,640 2,702 1,813,800
2015/02/17 2,559 2,653 2,549 2,633 1,683,300
2015/02/16 2,522 2,572 2,502 2,559 1,096,100
2015/02/13 2,578 2,595 2,520 2,556 1,540,000
2015/02/12 2,650 2,699 2,622 2,628 1,688,400
2015/02/10 2,594 2,664 2,565 2,650 2,069,000
2015/02/09 2,580 2,628 2,454 2,621 4,073,700
2015/02/06 2,425 2,588 2,424 2,569 3,647,700
2015/02/05 2,402 2,440 2,381 2,415 2,000,500
2015/02/04 2,527 2,529 2,402 2,435 2,680,200
2015/02/03 2,591 2,665 2,517 2,533 2,090,800
2015/02/02 2,727 2,729 2,573 2,587 2,583,800
2015/01/30 2,743 2,835 2,666 2,707 5,036,100
2015/01/29 2,514 2,893 2,500 2,743 14,385,900
2015/01/28 2,470 2,556 2,388 2,464 3,055,700
2015/01/27 2,350 2,480 2,332 2,467 2,124,700
2015/01/26 2,360 2,404 2,316 2,348 1,162,900
2015/01/23 2,405 2,440 2,372 2,384 1,099,200
2015/01/22 2,420 2,424 2,360 2,397 1,433,300
2015/01/21 2,471 2,600 2,435 2,447 1,884,400
2015/01/20 2,407 2,522 2,397 2,449 1,133,800
2015/01/19 2,477 2,482 2,422 2,432 876,100
2015/01/16 2,497 2,498 2,431 2,480 1,243,800
2015/01/15 2,500 2,536 2,484 2,499 1,197,800
2015/01/14 2,594 2,598 2,472 2,481 1,926,700
2015/01/13 2,605 2,660 2,582 2,607 1,101,600
2015/01/09 2,712 2,753 2,631 2,647 1,215,600
2015/01/08 2,642 2,727 2,608 2,704 1,410,100
2015/01/07 2,675 2,685 2,616 2,626 1,650,900
2015/01/06 2,716 2,738 2,691 2,699 970,200
2015/01/05 2,736 2,785 2,720 2,765 1,063,200

このページの先頭へ