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
2018/12/28 742 765 742 754 489,300
2018/12/27 760 763 746 757 362,200
2018/12/26 725 738 714 724 496,000
2018/12/25 741 748 711 713 656,300
2018/12/21 770 778 754 756 709,200
2018/12/20 797 801 777 783 521,600
2018/12/19 799 814 791 805 464,000
2018/12/18 793 812 788 801 921,500
2018/12/17 817 821 804 806 378,000
2018/12/14 848 848 815 816 543,700
2018/12/13 832 849 820 848 477,600
2018/12/12 815 840 815 832 515,300
2018/12/11 820 823 802 807 1,014,900
2018/12/10 818 832 806 821 657,100
2018/12/07 821 832 813 822 550,300
2018/12/06 826 833 816 824 777,700
2018/12/05 829 845 823 831 855,500
2018/12/04 847 858 826 829 849,500
2018/12/03 862 862 840 847 607,500
2018/11/30 857 874 846 855 951,500
2018/11/29 880 884 860 863 1,101,400
2018/11/28 850 870 850 862 953,500
2018/11/27 829 848 823 847 992,300
2018/11/26 816 828 807 824 504,700
2018/11/22 802 819 799 819 608,400
2018/11/21 791 815 783 796 798,700
2018/11/20 831 831 792 798 1,237,100
2018/11/19 858 862 832 838 846,000
2018/11/16 826 864 823 858 1,351,400
2018/11/15 810 830 808 829 573,500
2018/11/14 834 838 814 815 886,400
2018/11/13 813 834 804 834 1,122,400
2018/11/12 810 832 805 828 1,503,000
2018/11/09 781 824 780 811 1,877,200
2018/11/08 741 810 723 794 4,473,500
2018/11/07 736 747 725 729 1,194,800
2018/11/06 737 739 722 730 636,400
2018/11/05 723 742 718 737 590,700
2018/11/02 720 728 711 726 764,700
2018/11/01 703 725 701 718 887,600
2018/10/31 685 700 681 696 518,700
2018/10/30 672 688 664 684 853,000
2018/10/29 687 708 680 682 816,700
2018/10/26 694 707 673 677 1,038,300
2018/10/25 688 704 681 684 993,800
2018/10/24 705 712 692 698 698,000
2018/10/23 723 732 705 705 1,068,800
2018/10/22 772 775 719 720 2,662,400
2018/10/19 738 780 733 780 2,137,600
2018/10/18 746 762 732 735 1,337,300
2018/10/17 725 762 724 760 1,494,100
2018/10/16 702 718 701 718 466,300
2018/10/15 697 708 692 704 485,400
2018/10/12 686 703 683 699 695,200
2018/10/11 712 714 688 693 1,017,500
2018/10/10 707 731 707 727 524,000
2018/10/09 707 710 701 706 434,900
2018/10/05 708 718 702 713 423,500
2018/10/04 726 728 712 715 385,600
2018/10/03 721 730 721 722 294,800
2018/10/02 730 733 720 727 417,800
2018/10/01 737 741 725 725 530,000
2018/09/28 746 748 723 737 1,112,400
2018/09/27 747 756 737 741 953,300
2018/09/26 743 751 732 744 731,000
2018/09/25 728 740 727 740 881,300
2018/09/21 733 743 729 730 2,124,400
2018/09/20 720 725 707 723 1,090,200
2018/09/19 731 735 721 725 742,300
2018/09/18 706 735 704 716 1,462,200
2018/09/14 702 703 692 697 510,100
2018/09/13 705 712 695 696 457,400
2018/09/12 714 720 695 698 620,500
2018/09/11 713 715 701 707 434,500
2018/09/10 710 714 704 710 399,800
2018/09/07 718 721 707 714 580,800
2018/09/06 724 727 698 718 919,100
2018/09/05 723 731 713 716 595,400
2018/09/04 720 727 717 723 526,300
2018/09/03 726 729 701 709 508,200
2018/08/31 713 729 713 723 785,700
2018/08/30 734 742 707 717 1,364,400
2018/08/29 717 729 713 720 861,000
2018/08/28 703 712 702 707 969,800
2018/08/27 697 698 689 693 515,500
2018/08/24 681 692 678 684 538,900
2018/08/23 681 684 666 680 712,200
2018/08/22 667 693 664 682 946,500
2018/08/21 669 675 659 660 514,500
2018/08/20 651 667 648 662 770,000
2018/08/17 647 658 636 652 795,200
2018/08/16 643 652 642 651 657,600
2018/08/15 665 667 648 653 841,300
2018/08/14 657 668 650 665 793,800
2018/08/13 669 674 650 650 1,200,800
2018/08/10 675 679 667 679 1,245,300
2018/08/09 680 700 675 676 2,408,500
2018/08/08 711 716 697 702 1,292,100
2018/08/07 709 727 708 718 782,300
2018/08/06 730 740 714 714 804,800
2018/08/03 753 759 731 733 1,038,500
2018/08/02 732 755 731 750 1,397,000
2018/08/01 735 755 730 733 1,342,900
2018/07/31 718 737 712 735 1,369,300
2018/07/30 743 754 720 722 1,203,400
2018/07/27 738 753 734 750 1,114,400
2018/07/26 716 740 712 738 1,194,400
2018/07/25 708 720 705 720 1,135,200
2018/07/24 696 711 690 707 1,090,400
2018/07/23 684 698 676 694 1,087,200
2018/07/20 699 701 686 689 1,553,100
2018/07/19 709 716 685 700 3,799,100
2018/07/18 764 767 698 699 7,028,400
2018/07/17 790 830 757 764 18,380,100
2018/07/13 743 759 743 745 418,100
2018/07/12 742 752 741 747 360,300
2018/07/11 749 757 744 748 462,600
2018/07/10 767 773 755 755 582,100
2018/07/09 756 767 755 767 754,900
2018/07/06 755 758 745 755 458,400
2018/07/05 752 757 748 754 488,800
2018/07/04 753 760 746 755 505,600
2018/07/03 742 753 740 752 621,600
2018/07/02 745 749 739 742 647,500
2018/06/29 740 753 739 750 682,600
2018/06/28 740 741 730 737 316,100
2018/06/27 737 748 737 745 621,500
2018/06/26 726 731 722 729 403,700
2018/06/25 731 743 729 732 455,600
2018/06/22 765 765 735 738 949,500
2018/06/21 778 780 766 769 515,900
2018/06/20 775 782 773 778 714,000
2018/06/19 767 775 766 767 529,500
2018/06/18 770 779 765 775 587,500
2018/06/15 774 777 770 772 482,500
2018/06/14 758 776 758 772 453,000
2018/06/13 765 765 755 762 445,800
2018/06/12 764 769 763 764 501,700
2018/06/11 762 766 757 762 298,700
2018/06/08 753 763 752 762 589,500
2018/06/07 760 764 752 756 903,800
2018/06/06 787 788 764 764 779,500
2018/06/05 781 788 780 787 456,900
2018/06/04 775 782 773 781 401,900
2018/06/01 772 780 767 775 580,500
2018/05/31 796 798 777 779 1,073,800
2018/05/30 790 798 786 791 652,400
2018/05/29 793 800 787 798 609,600
2018/05/28 795 802 792 798 497,600
2018/05/25 806 810 796 796 967,900
2018/05/24 830 830 813 815 717,100
2018/05/23 824 837 822 826 406,500
2018/05/22 840 840 822 824 831,900
2018/05/21 826 849 824 846 720,300
2018/05/18 824 829 821 826 362,000
2018/05/17 828 828 816 820 777,800
2018/05/16 828 833 822 828 333,000
2018/05/15 848 848 820 827 1,104,500
2018/05/14 840 864 838 853 1,121,700
2018/05/11 824 845 824 840 919,400
2018/05/10 814 851 814 826 1,836,300
2018/05/09 823 828 810 814 578,900
2018/05/08 825 828 815 819 789,400
2018/05/07 838 840 815 828 826,800
2018/05/02 829 844 827 841 411,800
2018/05/01 829 835 823 830 510,200
2018/04/27 825 838 825 829 664,100
2018/04/26 824 832 820 832 1,100,300
2018/04/25 811 822 811 815 865,900
2018/04/24 815 820 809 817 1,169,400
2018/04/23 828 828 812 826 959,000
2018/04/20 825 834 822 834 622,400
2018/04/19 840 843 825 827 708,700
2018/04/18 836 845 828 840 893,300
2018/04/17 820 832 815 827 1,041,800
2018/04/16 826 826 812 814 789,500
2018/04/13 825 827 812 824 784,700
2018/04/12 822 832 816 825 882,400
2018/04/11 848 850 819 829 1,080,300
2018/04/10 869 871 843 850 1,306,700
2018/04/09 871 885 871 876 786,100
2018/04/06 895 896 874 878 960,700
2018/04/05 872 900 872 888 995,400
2018/04/04 905 907 879 887 1,063,500
2018/04/03 905 911 898 905 856,400
2018/04/02 920 927 914 914 589,500
2018/03/30 925 934 915 926 730,100
2018/03/29 946 953 929 940 509,900
2018/03/28 917 950 917 946 519,800
2018/03/27 942 947 920 929 576,200
2018/03/26 905 936 905 936 705,400
2018/03/23 900 930 896 911 1,016,500
2018/03/22 954 957 905 914 1,435,800
2018/03/20 940 967 940 966 962,200
2018/03/19 966 971 939 949 851,600
2018/03/16 969 976 964 971 494,100
2018/03/15 960 972 959 969 969,500
2018/03/14 973 977 961 963 879,700
2018/03/13 970 983 966 979 717,600
2018/03/12 981 984 970 977 817,700
2018/03/09 983 984 962 968 1,236,400
2018/03/08 984 993 977 988 844,200
2018/03/07 975 983 961 967 630,000
2018/03/06 969 984 964 980 673,700
2018/03/05 973 982 951 955 1,012,200
2018/03/02 975 988 975 982 731,200
2018/03/01 982 994 975 988 639,300
2018/02/28 987 1,004 986 988 1,016,400
2018/02/27 992 993 982 986 536,700
2018/02/26 988 993 977 989 685,900
2018/02/23 973 993 969 988 697,500
2018/02/22 990 991 962 964 802,700
2018/02/21 994 1,002 981 990 834,200
2018/02/20 972 994 971 992 1,125,600
2018/02/19 974 987 966 982 1,255,300
2018/02/16 968 977 955 972 987,300
2018/02/15 955 970 941 968 1,381,000
2018/02/14 950 955 931 948 1,265,300
2018/02/13 930 948 920 943 1,307,600
2018/02/09 880 949 879 930 3,078,800
2018/02/08 898 920 871 910 2,523,600
2018/02/07 919 919 870 891 1,867,600
2018/02/06 891 895 856 889 3,636,500
2018/02/05 930 943 923 933 2,014,100
2018/02/02 954 957 940 950 1,323,600
2018/02/01 955 957 939 957 2,200,200
2018/01/31 966 968 952 952 1,300,800
2018/01/30 980 980 967 971 988,600
2018/01/29 990 999 976 980 1,281,500
2018/01/26 987 996 986 994 1,448,400
2018/01/25 979 992 975 985 1,914,400
2018/01/24 972 983 970 977 2,314,000
2018/01/23 969 976 966 972 1,460,900
2018/01/22 960 1,012 952 974 4,452,200
2018/01/19 965 971 958 960 1,384,300
2018/01/18 977 979 963 971 1,763,700
2018/01/17 975 987 966 977 1,853,100
2018/01/16 955 979 944 977 2,940,500
2018/01/15 1,005 1,008 945 955 7,446,500
2018/01/12 1,006 1,026 990 995 5,534,200
2018/01/11 955 1,034 955 1,000 22,417,300
2018/01/10 1,222 1,230 1,212 1,225 494,500
2018/01/09 1,240 1,245 1,224 1,229 856,800
2018/01/05 1,225 1,254 1,225 1,239 902,500
2018/01/04 1,221 1,226 1,207 1,220 727,000

このページの先頭へ