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
2019/12/30 1,200 1,207 1,151 1,160 2,919,400
2019/12/27 1,265 1,267 1,207 1,211 3,947,400
2019/12/26 1,236 1,290 1,235 1,277 2,537,800
2019/12/25 1,232 1,254 1,225 1,251 1,203,600
2019/12/24 1,224 1,252 1,212 1,240 1,520,400
2019/12/23 1,275 1,292 1,221 1,227 2,345,800
2019/12/20 1,263 1,302 1,251 1,288 2,209,400
2019/12/19 1,259 1,305 1,256 1,261 2,054,700
2019/12/18 1,236 1,274 1,225 1,266 1,866,100
2019/12/17 1,214 1,261 1,210 1,252 2,699,300
2019/12/16 1,237 1,256 1,203 1,206 2,423,500
2019/12/13 1,250 1,269 1,230 1,242 1,691,000
2019/12/12 1,260 1,261 1,217 1,252 2,071,400
2019/12/11 1,266 1,277 1,254 1,262 1,212,700
2019/12/10 1,251 1,295 1,242 1,270 2,565,100
2019/12/09 1,254 1,285 1,231 1,272 2,576,500
2019/12/06 1,195 1,231 1,190 1,230 2,416,200
2019/12/05 1,210 1,216 1,175 1,200 2,360,400
2019/12/04 1,247 1,263 1,187 1,195 4,029,600
2019/12/03 1,256 1,288 1,226 1,241 2,919,400
2019/12/02 1,260 1,306 1,212 1,273 6,056,200
2019/11/29 1,262 1,280 1,229 1,241 2,521,600
2019/11/28 1,283 1,304 1,260 1,260 3,060,800
2019/11/27 1,333 1,344 1,294 1,312 3,467,300
2019/11/26 1,350 1,414 1,347 1,355 6,520,400
2019/11/25 1,298 1,350 1,272 1,350 4,169,800
2019/11/22 1,369 1,370 1,275 1,277 6,244,900
2019/11/21 1,294 1,400 1,271 1,356 9,024,300
2019/11/20 1,275 1,320 1,251 1,279 5,102,600
2019/11/19 1,192 1,283 1,183 1,250 5,424,200
2019/11/18 1,198 1,247 1,168 1,199 6,957,200
2019/11/15 1,136 1,170 1,111 1,138 3,083,900
2019/11/14 1,169 1,181 1,129 1,136 2,820,200
2019/11/13 1,220 1,234 1,163 1,171 3,022,400
2019/11/12 1,215 1,245 1,187 1,200 2,773,800
2019/11/11 1,228 1,272 1,220 1,223 2,071,500
2019/11/08 1,303 1,320 1,186 1,230 6,867,100
2019/11/07 1,381 1,385 1,250 1,276 7,420,600
2019/11/06 1,340 1,395 1,312 1,323 3,694,600
2019/11/05 1,329 1,352 1,303 1,321 3,598,000
2019/11/01 1,365 1,420 1,320 1,384 3,739,300
2019/10/31 1,411 1,425 1,391 1,409 1,881,000
2019/10/30 1,418 1,440 1,374 1,440 3,707,300
2019/10/29 1,490 1,520 1,400 1,401 5,397,000
2019/10/28 1,562 1,610 1,480 1,500 7,563,200
2019/10/25 1,470 1,618 1,459 1,551 10,609,200
2019/10/24 1,501 1,514 1,421 1,468 6,962,800
2019/10/23 1,453 1,500 1,434 1,471 4,722,000
2019/10/21 1,414 1,456 1,384 1,399 3,216,800
2019/10/18 1,366 1,417 1,326 1,417 3,857,700
2019/10/17 1,420 1,484 1,370 1,379 8,027,600
2019/10/16 1,462 1,463 1,355 1,372 5,573,800
2019/10/15 1,480 1,534 1,405 1,488 7,166,200
2019/10/11 1,615 1,644 1,565 1,574 3,307,300
2019/10/10 1,561 1,624 1,550 1,599 4,263,600
2019/10/09 1,533 1,640 1,530 1,553 8,821,000
2019/10/08 1,594 1,616 1,528 1,554 5,803,200
2019/10/07 1,621 1,635 1,501 1,623 11,753,400
2019/10/04 1,680 1,704 1,556 1,603 9,170,600
2019/10/03 1,590 1,774 1,581 1,681 24,785,900
2019/10/02 1,644 1,685 1,587 1,630 14,986,300
2019/10/01 1,623 1,930 1,502 1,571 37,865,100
2019/09/30 1,700 1,783 1,641 1,783 20,309,500
2019/09/27 1,211 1,483 1,170 1,483 24,844,800
2019/09/26 1,177 1,257 1,164 1,195 17,038,300
2019/09/25 1,219 1,330 1,138 1,206 37,326,200
2019/09/24 1,132 1,132 1,077 1,132 10,926,100
2019/09/20 950 1,031 930 982 34,290,700
2019/09/19 802 886 797 881 34,656,200
2019/09/18 849 865 804 832 39,467,600
2019/09/17 743 793 740 793 18,778,100
2019/09/13 758 761 688 693 29,368,200
2019/09/12 703 831 691 736 30,530,700
2019/09/11 683 715 677 710 2,069,200
2019/09/10 692 699 675 684 1,989,300
2019/09/09 672 702 668 699 2,858,000
2019/09/06 712 716 666 669 4,193,600
2019/09/05 728 741 703 720 3,680,800
2019/09/04 706 716 697 700 1,014,200
2019/09/03 678 704 676 701 829,100
2019/09/02 686 687 670 677 943,200
2019/08/30 676 693 669 689 1,431,800
2019/08/29 675 683 654 663 1,721,200
2019/08/28 701 711 672 685 2,284,400
2019/08/27 714 736 702 707 2,283,500
2019/08/26 690 709 689 702 1,054,800
2019/08/23 691 706 687 705 1,015,700
2019/08/22 681 702 680 695 1,188,600
2019/08/21 667 690 666 682 835,500
2019/08/20 673 696 673 677 1,575,000
2019/08/19 631 668 631 668 1,571,300
2019/08/16 664 675 634 635 2,865,800
2019/08/15 623 675 619 674 3,223,300
2019/08/14 633 653 612 633 4,672,500
2019/08/13 589 601 582 589 799,400
2019/08/09 614 620 591 593 1,205,600
2019/08/08 623 625 611 612 508,800
2019/08/07 622 629 614 620 727,200
2019/08/06 602 620 594 620 1,399,900
2019/08/05 635 635 618 632 1,123,800
2019/08/02 655 665 647 650 809,800
2019/08/01 670 670 659 662 602,300
2019/07/31 655 674 655 671 747,300
2019/07/30 658 660 653 658 409,300
2019/07/29 663 670 652 657 746,300
2019/07/26 660 665 657 659 445,200
2019/07/25 658 668 653 662 491,100
2019/07/24 667 667 654 657 659,600
2019/07/23 650 661 650 660 430,500
2019/07/22 662 664 649 653 784,800
2019/07/19 656 674 654 671 777,900
2019/07/18 665 669 652 656 742,000
2019/07/17 675 677 662 663 767,300
2019/07/16 685 691 670 674 912,100
2019/07/12 712 713 685 686 1,749,100
2019/07/11 718 728 710 726 796,500
2019/07/10 697 724 695 718 1,484,600
2019/07/09 684 699 681 698 665,200
2019/07/08 697 698 679 685 1,208,900
2019/07/05 692 699 683 698 1,302,300
2019/07/04 673 686 671 684 719,800
2019/07/03 679 683 668 669 846,100
2019/07/02 662 675 662 675 662,700
2019/07/01 661 672 657 667 909,100
2019/06/28 658 665 650 652 1,104,600
2019/06/27 660 668 657 659 701,700
2019/06/26 654 670 649 663 1,343,500
2019/06/25 667 678 656 661 1,925,400
2019/06/24 665 676 639 662 9,504,000
2019/06/21 711 714 702 704 992,300
2019/06/20 707 721 701 706 1,022,700
2019/06/19 707 708 698 703 906,100
2019/06/18 712 724 696 697 1,328,800
2019/06/17 731 737 715 715 1,236,600
2019/06/14 728 733 713 725 1,968,700
2019/06/13 743 760 729 734 3,366,200
2019/06/12 783 785 732 734 6,562,200
2019/06/11 797 852 785 795 7,396,500
2019/06/10 793 823 780 801 3,507,900
2019/06/07 775 792 754 787 2,779,200
2019/06/06 768 795 764 769 3,370,100
2019/06/05 796 804 758 780 7,992,700
2019/06/04 841 873 778 802 18,470,100
2019/06/03 843 903 803 841 27,496,700
2019/05/31 692 764 692 753 2,985,700
2019/05/30 694 708 689 705 774,500
2019/05/29 686 724 682 701 1,349,000
2019/05/28 676 697 676 693 1,256,100
2019/05/27 659 669 659 667 289,500
2019/05/24 646 657 646 656 225,800
2019/05/23 646 655 645 651 178,900
2019/05/22 647 650 642 646 302,700
2019/05/21 654 658 645 647 313,900
2019/05/20 660 671 658 664 255,700
2019/05/17 651 668 651 661 391,400
2019/05/16 644 650 639 647 365,800
2019/05/15 645 650 641 650 262,800
2019/05/14 647 649 635 644 403,900
2019/05/13 661 674 656 657 356,200
2019/05/10 658 679 655 665 631,800
2019/05/09 669 680 617 663 2,634,000
2019/05/08 636 641 612 619 1,383,000
2019/05/07 674 675 638 648 1,231,000
2019/04/26 678 680 669 675 339,500
2019/04/25 684 688 677 683 632,000
2019/04/24 680 690 667 680 565,100
2019/04/23 678 682 668 680 547,800
2019/04/22 676 684 674 678 416,600
2019/04/19 681 689 675 680 456,900
2019/04/18 690 691 674 677 336,000
2019/04/17 680 686 679 685 267,600
2019/04/16 672 681 672 676 210,100
2019/04/15 664 674 663 671 425,300
2019/04/12 668 671 653 656 414,600
2019/04/11 672 675 666 670 262,300
2019/04/10 662 668 659 668 246,000
2019/04/09 680 682 667 669 596,300
2019/04/08 695 697 686 688 398,100
2019/04/05 687 691 678 687 453,400
2019/04/04 668 689 663 680 520,600
2019/04/03 675 686 668 670 686,000
2019/04/02 703 704 678 681 439,800
2019/04/01 690 700 688 695 458,300
2019/03/29 696 705 685 687 514,100
2019/03/28 711 711 693 693 389,800
2019/03/27 694 722 694 711 763,000
2019/03/26 688 699 685 696 628,200
2019/03/25 682 686 675 682 365,800
2019/03/22 697 704 691 692 377,600
2019/03/20 679 695 679 692 470,000
2019/03/19 678 684 671 681 453,400
2019/03/18 671 677 668 675 390,400
2019/03/15 659 674 659 671 407,200
2019/03/14 674 674 662 664 374,500
2019/03/13 662 678 661 672 685,100
2019/03/12 653 668 653 666 666,700
2019/03/11 648 656 640 643 619,800
2019/03/08 660 665 651 652 509,500
2019/03/07 671 672 661 667 511,900
2019/03/06 675 675 666 673 484,100
2019/03/05 689 689 669 676 902,500
2019/03/04 698 701 692 694 477,100
2019/03/01 694 703 693 699 509,600
2019/02/28 698 702 696 697 393,000
2019/02/27 696 705 696 702 543,600
2019/02/26 698 705 696 698 431,600
2019/02/25 701 707 700 704 398,100
2019/02/22 695 703 695 699 355,500
2019/02/21 713 719 701 703 588,900
2019/02/20 714 718 706 706 868,000
2019/02/19 712 715 705 713 282,100
2019/02/18 718 720 706 706 435,200
2019/02/15 703 710 698 705 498,200
2019/02/14 715 716 700 701 558,700
2019/02/13 711 715 704 706 662,700
2019/02/12 690 712 690 707 1,058,400
2019/02/08 707 721 689 689 1,546,800
2019/02/07 708 723 690 706 3,478,700
2019/02/06 785 795 762 783 1,090,900
2019/02/05 798 806 784 792 650,000
2019/02/04 774 794 772 789 566,600
2019/02/01 778 784 770 771 370,800
2019/01/31 787 789 773 786 481,000
2019/01/30 783 795 776 777 526,300
2019/01/29 787 803 784 797 463,800
2019/01/28 788 797 783 790 448,500
2019/01/25 783 793 777 783 353,300
2019/01/24 760 782 753 776 350,900
2019/01/23 770 779 765 771 316,100
2019/01/22 766 778 759 771 318,000
2019/01/21 782 790 772 772 238,700
2019/01/18 761 781 761 773 429,400
2019/01/17 749 768 749 761 307,600
2019/01/16 740 755 740 752 245,800
2019/01/15 727 763 727 747 398,100
2019/01/11 747 751 737 739 428,700
2019/01/10 745 747 731 738 404,000
2019/01/09 747 758 742 753 558,000
2019/01/08 767 776 738 739 819,600
2019/01/07 764 779 764 771 421,000
2019/01/04 739 750 733 749 378,000

このページの先頭へ