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
2016/12/30 980 996 980 992 843,300
2016/12/29 998 998 982 986 1,100,900
2016/12/28 999 1,014 997 998 961,600
2016/12/27 993 1,009 990 998 1,533,600
2016/12/26 980 1,005 977 993 1,469,600
2016/12/22 977 986 967 974 1,497,600
2016/12/21 995 1,003 977 983 1,971,400
2016/12/20 998 1,007 996 1,001 806,600
2016/12/19 1,015 1,018 982 1,004 2,319,500
2016/12/16 1,029 1,029 998 1,019 2,039,100
2016/12/15 1,030 1,051 1,007 1,013 3,513,600
2016/12/14 998 1,059 991 1,038 5,909,300
2016/12/13 954 987 954 983 2,532,500
2016/12/12 955 965 945 960 1,925,000
2016/12/09 943 955 930 954 2,642,400
2016/12/08 959 960 943 952 1,869,300
2016/12/07 946 970 941 970 1,825,000
2016/12/06 946 951 940 948 1,503,600
2016/12/05 950 964 943 949 1,613,400
2016/12/02 970 975 947 950 2,924,000
2016/12/01 978 985 967 972 2,006,600
2016/11/30 992 995 966 967 2,749,800
2016/11/29 979 1,022 978 988 4,009,500
2016/11/28 968 977 962 975 2,080,900
2016/11/25 962 978 955 962 2,051,400
2016/11/24 980 987 956 959 3,465,500
2016/11/22 932 1,008 928 975 6,738,400
2016/11/21 955 955 927 937 3,125,900
2016/11/18 962 962 950 955 2,214,400
2016/11/17 970 972 947 960 2,647,500
2016/11/16 988 996 965 968 3,271,800
2016/11/15 964 986 957 981 3,142,700
2016/11/14 964 981 946 952 4,422,900
2016/11/11 1,032 1,035 952 963 8,140,100
2016/11/10 995 1,051 988 1,024 12,646,200
2016/11/09 1,377 1,388 1,254 1,287 2,869,800
2016/11/08 1,414 1,420 1,372 1,373 1,497,200
2016/11/07 1,440 1,450 1,417 1,417 934,800
2016/11/04 1,435 1,440 1,401 1,427 1,225,400
2016/11/02 1,470 1,471 1,440 1,449 1,550,800
2016/11/01 1,510 1,510 1,475 1,483 1,750,700
2016/10/31 1,517 1,529 1,503 1,513 1,147,200
2016/10/28 1,530 1,534 1,515 1,523 1,179,500
2016/10/27 1,554 1,562 1,537 1,543 1,009,300
2016/10/26 1,540 1,555 1,526 1,549 1,090,900
2016/10/25 1,541 1,551 1,535 1,546 891,000
2016/10/24 1,566 1,568 1,526 1,533 1,086,400
2016/10/21 1,619 1,630 1,562 1,564 1,287,500
2016/10/20 1,553 1,617 1,553 1,607 1,693,600
2016/10/19 1,584 1,593 1,552 1,560 1,121,000
2016/10/18 1,525 1,583 1,519 1,570 2,188,500
2016/10/17 1,513 1,528 1,498 1,525 1,230,600
2016/10/14 1,518 1,519 1,498 1,513 1,054,600
2016/10/13 1,540 1,552 1,516 1,521 1,236,900
2016/10/12 1,535 1,549 1,531 1,533 660,500
2016/10/11 1,565 1,575 1,552 1,558 806,100
2016/10/07 1,577 1,583 1,565 1,574 703,900
2016/10/06 1,589 1,593 1,565 1,577 983,600
2016/10/05 1,563 1,595 1,560 1,589 884,600
2016/10/04 1,563 1,572 1,546 1,557 830,600
2016/10/03 1,565 1,572 1,542 1,566 991,300
2016/09/30 1,582 1,582 1,556 1,565 731,800
2016/09/29 1,608 1,618 1,594 1,598 757,300
2016/09/28 1,596 1,608 1,584 1,596 637,800
2016/09/27 1,584 1,615 1,582 1,607 973,200
2016/09/26 1,602 1,618 1,587 1,596 1,064,800
2016/09/23 1,552 1,622 1,548 1,621 1,591,100
2016/09/21 1,515 1,536 1,493 1,536 744,400
2016/09/20 1,514 1,524 1,496 1,507 957,000
2016/09/16 1,504 1,528 1,504 1,525 828,500
2016/09/15 1,525 1,534 1,487 1,497 1,196,400
2016/09/14 1,580 1,587 1,524 1,531 2,501,100
2016/09/13 1,630 1,630 1,601 1,604 651,900
2016/09/12 1,605 1,649 1,587 1,610 1,126,700
2016/09/09 1,645 1,661 1,617 1,644 1,040,200
2016/09/08 1,651 1,654 1,590 1,636 2,136,500
2016/09/07 1,632 1,674 1,630 1,672 1,112,700
2016/09/06 1,602 1,678 1,602 1,662 1,576,400
2016/09/05 1,562 1,604 1,541 1,590 1,316,200
2016/09/02 1,540 1,549 1,534 1,546 862,000
2016/09/01 1,555 1,557 1,521 1,545 1,319,900
2016/08/31 1,559 1,566 1,517 1,546 1,466,200
2016/08/30 1,592 1,592 1,551 1,557 1,429,300
2016/08/29 1,593 1,609 1,582 1,607 1,255,000
2016/08/26 1,592 1,606 1,553 1,553 976,300
2016/08/25 1,592 1,599 1,563 1,582 1,261,600
2016/08/24 1,600 1,626 1,586 1,592 767,500
2016/08/23 1,636 1,637 1,583 1,590 1,359,600
2016/08/22 1,627 1,645 1,594 1,636 1,307,700
2016/08/19 1,606 1,636 1,590 1,623 1,608,100
2016/08/18 1,570 1,606 1,564 1,586 1,288,100
2016/08/17 1,644 1,649 1,583 1,599 1,753,400
2016/08/16 1,691 1,704 1,642 1,663 1,579,700
2016/08/15 1,748 1,753 1,690 1,715 1,661,500
2016/08/12 1,766 1,798 1,762 1,788 1,332,700
2016/08/10 1,686 1,775 1,678 1,773 1,909,900
2016/08/09 1,716 1,753 1,671 1,705 1,775,100
2016/08/08 1,748 1,750 1,696 1,711 2,038,200
2016/08/05 1,688 1,705 1,652 1,682 1,669,500
2016/08/04 1,698 1,725 1,640 1,655 2,442,800
2016/08/03 1,630 1,731 1,630 1,711 3,375,600
2016/08/02 1,643 1,665 1,622 1,635 2,036,200
2016/08/01 1,584 1,650 1,574 1,639 3,836,800
2016/07/29 1,471 1,563 1,441 1,549 7,997,700
2016/07/28 1,485 1,486 1,485 1,485 2,874,300
2016/07/27 1,900 1,904 1,838 1,885 2,637,000
2016/07/26 1,900 1,907 1,857 1,897 1,781,400
2016/07/25 1,932 1,952 1,912 1,918 1,838,000
2016/07/22 2,004 2,032 1,945 1,950 1,847,600
2016/07/21 2,029 2,067 2,020 2,050 1,463,400
2016/07/20 2,004 2,019 1,965 1,996 1,071,200
2016/07/19 1,940 2,010 1,905 1,997 2,214,000
2016/07/15 2,002 2,019 1,938 1,954 2,773,700
2016/07/14 2,162 2,196 1,988 2,001 4,611,700
2016/07/13 2,243 2,261 2,141 2,212 1,647,500
2016/07/12 2,130 2,202 2,118 2,194 1,964,400
2016/07/11 2,022 2,083 2,013 2,070 1,073,500
2016/07/08 2,010 2,032 1,985 1,988 868,300
2016/07/07 2,023 2,034 1,983 1,992 626,600
2016/07/06 2,003 2,018 1,980 2,003 951,900
2016/07/05 2,096 2,096 2,026 2,037 961,300
2016/07/04 2,051 2,121 2,050 2,096 1,229,500
2016/07/01 2,050 2,055 2,015 2,043 919,800
2016/06/30 2,048 2,077 2,012 2,015 1,264,200
2016/06/29 1,989 2,020 1,964 2,004 1,148,800
2016/06/28 1,909 1,953 1,875 1,928 1,187,500
2016/06/27 1,922 1,968 1,901 1,937 1,229,000
2016/06/24 2,132 2,154 1,838 1,930 1,968,600
2016/06/23 2,133 2,152 2,066 2,082 1,552,100
2016/06/22 2,159 2,170 2,122 2,146 728,000
2016/06/21 2,148 2,186 2,123 2,162 1,178,500
2016/06/20 2,177 2,190 2,137 2,160 1,027,400
2016/06/17 2,217 2,229 2,121 2,151 1,563,700
2016/06/16 2,323 2,346 2,211 2,217 1,504,800
2016/06/15 2,323 2,331 2,249 2,325 2,310,800
2016/06/14 2,416 2,477 2,342 2,373 1,697,300
2016/06/13 2,459 2,483 2,394 2,450 1,899,200
2016/06/10 2,450 2,547 2,418 2,509 2,782,000
2016/06/09 2,378 2,442 2,370 2,428 1,312,000
2016/06/08 2,410 2,471 2,354 2,404 2,625,300
2016/06/07 2,316 2,402 2,315 2,400 3,755,500
2016/06/06 2,230 2,277 2,196 2,267 3,099,900
2016/06/03 2,066 2,112 2,063 2,105 846,100
2016/06/02 2,109 2,130 2,047 2,052 940,300
2016/06/01 2,167 2,175 2,135 2,137 679,300
2016/05/31 2,134 2,175 2,124 2,175 624,600
2016/05/30 2,116 2,156 2,100 2,144 796,900
2016/05/27 2,047 2,113 2,045 2,099 1,127,600
2016/05/26 2,100 2,106 2,043 2,054 938,400
2016/05/25 2,147 2,153 2,074 2,085 944,500
2016/05/24 2,123 2,138 2,104 2,122 844,000
2016/05/23 2,130 2,146 2,102 2,129 1,056,700
2016/05/20 2,120 2,165 2,100 2,160 954,000
2016/05/19 2,201 2,201 2,140 2,170 701,200
2016/05/18 2,223 2,240 2,185 2,198 1,045,200
2016/05/17 2,145 2,199 2,138 2,199 837,300
2016/05/16 2,120 2,157 2,112 2,133 811,200
2016/05/13 2,138 2,154 2,108 2,132 503,700
2016/05/12 2,115 2,145 2,089 2,138 585,700
2016/05/11 2,164 2,184 2,124 2,141 751,200
2016/05/10 2,131 2,151 2,108 2,123 1,026,200
2016/05/09 2,110 2,146 2,097 2,128 997,200
2016/05/06 2,108 2,108 2,054 2,086 1,737,200
2016/05/02 2,133 2,160 2,097 2,133 1,185,000
2016/04/28 2,345 2,400 2,157 2,191 4,064,700
2016/04/27 2,435 2,485 2,400 2,475 920,000
2016/04/26 2,446 2,495 2,399 2,450 922,100
2016/04/25 2,537 2,537 2,448 2,458 785,900
2016/04/22 2,553 2,560 2,500 2,538 943,600
2016/04/21 2,547 2,583 2,524 2,571 801,000
2016/04/20 2,548 2,559 2,491 2,510 673,000
2016/04/19 2,560 2,584 2,538 2,551 681,800
2016/04/18 2,457 2,518 2,440 2,499 614,800
2016/04/15 2,521 2,579 2,519 2,555 648,700
2016/04/14 2,521 2,577 2,512 2,555 1,021,800
2016/04/13 2,475 2,499 2,450 2,497 643,700
2016/04/12 2,400 2,491 2,399 2,449 1,266,500
2016/04/11 2,313 2,397 2,287 2,389 709,400
2016/04/08 2,262 2,337 2,260 2,313 1,049,500
2016/04/07 2,273 2,330 2,246 2,312 601,600
2016/04/06 2,218 2,278 2,205 2,270 647,100
2016/04/05 2,352 2,355 2,229 2,246 896,600
2016/04/04 2,374 2,410 2,350 2,374 940,500
2016/04/01 2,404 2,408 2,320 2,342 907,400
2016/03/31 2,430 2,478 2,397 2,403 887,900
2016/03/30 2,408 2,439 2,371 2,380 575,100
2016/03/29 2,369 2,410 2,369 2,410 602,600
2016/03/28 2,386 2,398 2,334 2,381 846,800
2016/03/25 2,370 2,408 2,357 2,374 711,200
2016/03/24 2,388 2,422 2,342 2,398 727,000
2016/03/23 2,366 2,395 2,349 2,367 652,800
2016/03/22 2,365 2,408 2,344 2,362 1,207,300
2016/03/18 2,285 2,365 2,269 2,365 1,932,300
2016/03/17 2,271 2,298 2,251 2,269 1,501,200
2016/03/16 2,214 2,359 2,214 2,258 2,435,700
2016/03/15 2,108 2,194 2,108 2,177 1,249,500
2016/03/14 2,078 2,120 2,060 2,111 689,900
2016/03/11 2,026 2,060 2,010 2,043 798,800
2016/03/10 2,007 2,049 2,005 2,043 559,800
2016/03/09 2,008 2,021 1,954 1,983 740,200
2016/03/08 2,060 2,066 1,975 2,037 884,500
2016/03/07 2,057 2,083 2,047 2,067 1,041,300
2016/03/04 1,985 2,072 1,975 2,060 1,161,200
2016/03/03 1,930 1,996 1,926 1,981 927,900
2016/03/02 1,958 1,974 1,924 1,956 1,010,600
2016/03/01 1,900 1,920 1,853 1,889 828,300
2016/02/29 1,890 1,955 1,872 1,906 1,760,300
2016/02/26 1,973 1,997 1,837 1,843 1,670,500
2016/02/25 1,930 1,958 1,913 1,954 789,300
2016/02/24 1,902 1,920 1,872 1,915 883,900
2016/02/23 1,999 2,000 1,914 1,934 854,900
2016/02/22 1,901 1,987 1,901 1,979 803,700
2016/02/19 1,996 2,005 1,908 1,933 1,411,300
2016/02/18 2,060 2,064 2,017 2,037 1,064,000
2016/02/17 1,962 2,029 1,919 1,970 1,254,600
2016/02/16 1,863 2,013 1,860 1,966 1,651,000
2016/02/15 1,830 1,919 1,780 1,903 1,450,000
2016/02/12 1,777 1,794 1,692 1,724 1,924,700
2016/02/10 1,945 1,978 1,848 1,885 1,868,700
2016/02/09 2,007 2,012 1,920 1,936 1,641,700
2016/02/08 2,008 2,116 1,991 2,092 1,099,900
2016/02/05 2,074 2,087 2,002 2,042 843,600
2016/02/04 2,128 2,144 2,067 2,085 1,319,100
2016/02/03 2,220 2,225 2,146 2,175 1,172,800
2016/02/02 2,329 2,359 2,270 2,291 996,400
2016/02/01 2,332 2,363 2,301 2,352 1,298,800
2016/01/29 2,247 2,348 2,217 2,297 2,289,400
2016/01/28 2,350 2,403 2,223 2,240 4,391,000
2016/01/27 2,198 2,252 2,161 2,241 1,846,500
2016/01/26 2,072 2,135 2,053 2,098 1,113,700
2016/01/25 2,115 2,140 2,076 2,119 1,002,700
2016/01/22 2,036 2,080 2,000 2,065 1,107,600
2016/01/21 1,970 2,048 1,912 1,916 1,361,300
2016/01/20 2,033 2,046 1,943 1,946 878,400
2016/01/19 2,009 2,059 1,993 2,048 807,500
2016/01/18 1,973 2,026 1,953 2,009 854,400
2016/01/15 2,146 2,167 2,012 2,032 973,400
2016/01/14 2,092 2,105 2,032 2,085 1,048,900
2016/01/13 2,121 2,210 2,115 2,170 890,700
2016/01/12 2,145 2,157 2,071 2,089 1,001,900
2016/01/08 2,190 2,235 2,162 2,175 1,292,900
2016/01/07 2,247 2,285 2,183 2,222 1,296,200
2016/01/06 2,338 2,356 2,243 2,269 893,500
2016/01/05 2,324 2,398 2,312 2,338 838,300
2016/01/04 2,378 2,420 2,322 2,334 751,900

このページの先頭へ