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
2020/12/30 1,039 1,048 1,018 1,022 909,500
2020/12/29 1,054 1,067 1,039 1,048 773,900
2020/12/28 1,026 1,060 1,025 1,054 1,182,400
2020/12/25 1,021 1,028 1,020 1,024 352,600
2020/12/24 1,010 1,018 1,007 1,016 606,100
2020/12/23 1,006 1,013 999 1,013 595,400
2020/12/22 988 1,018 987 996 1,123,300
2020/12/21 1,005 1,009 986 994 619,000
2020/12/18 1,011 1,016 982 983 1,159,600
2020/12/17 1,000 1,054 1,000 1,019 2,201,700
2020/12/16 982 996 973 992 917,500
2020/12/15 969 988 966 975 679,400
2020/12/14 979 979 961 962 573,300
2020/12/11 953 982 950 982 1,286,600
2020/12/10 939 953 933 948 778,100
2020/12/09 923 943 923 940 519,000
2020/12/08 913 933 912 928 430,800
2020/12/07 936 936 912 915 538,900
2020/12/04 937 940 921 929 303,700
2020/12/03 940 942 932 942 604,400
2020/12/02 916 935 911 933 833,200
2020/12/01 923 929 910 914 716,400
2020/11/30 916 926 912 914 637,200
2020/11/27 921 927 914 920 1,328,300
2020/11/26 921 934 916 924 485,700
2020/11/25 944 946 923 924 644,800
2020/11/24 929 935 924 932 645,000
2020/11/20 914 923 911 923 456,000
2020/11/19 919 928 902 913 772,300
2020/11/18 922 932 907 912 770,900
2020/11/17 931 937 920 934 671,900
2020/11/16 942 942 923 931 580,800
2020/11/13 956 959 938 942 597,200
2020/11/12 965 972 949 960 582,900
2020/11/11 928 965 922 965 1,266,700
2020/11/10 962 962 921 927 887,600
2020/11/09 946 949 926 947 1,105,100
2020/11/06 920 954 917 937 1,500,700
2020/11/05 944 944 894 923 2,829,600
2020/11/04 907 931 906 922 1,455,600
2020/11/02 905 908 884 892 924,200
2020/10/30 926 927 900 905 727,500
2020/10/29 912 937 910 936 605,100
2020/10/28 900 927 899 927 622,600
2020/10/27 890 912 878 912 590,700
2020/10/26 910 923 902 905 751,100
2020/10/23 921 926 900 917 660,700
2020/10/22 925 937 918 920 738,800
2020/10/21 925 940 924 933 445,800
2020/10/20 918 930 908 922 668,700
2020/10/19 917 920 909 918 436,300
2020/10/16 914 921 901 907 590,000
2020/10/15 923 932 909 915 597,900
2020/10/14 955 957 924 933 780,800
2020/10/13 966 978 956 958 703,200
2020/10/12 950 966 945 966 871,500
2020/10/09 943 949 934 944 757,300
2020/10/08 925 948 924 934 1,077,600
2020/10/07 912 928 912 925 788,000
2020/10/06 905 917 901 915 575,700
2020/10/05 887 906 887 900 566,100
2020/10/02 896 912 876 886 988,400
2020/09/30 905 923 896 898 871,000
2020/09/29 896 914 882 913 962,500
2020/09/28 887 901 881 898 1,212,200
2020/09/25 885 888 868 876 1,180,500
2020/09/24 908 908 877 882 2,288,600
2020/09/23 922 926 912 920 735,000
2020/09/18 941 946 922 924 1,213,800
2020/09/17 940 949 923 947 1,927,600
2020/09/16 939 962 936 962 896,300
2020/09/15 944 944 931 936 803,400
2020/09/14 959 960 931 939 1,357,400
2020/09/11 936 957 930 945 732,600
2020/09/10 956 959 930 939 996,900
2020/09/09 944 956 941 952 725,800
2020/09/08 958 970 943 964 841,800
2020/09/07 975 975 947 950 859,700
2020/09/04 971 989 966 973 1,092,100
2020/09/03 990 997 981 992 940,600
2020/09/02 977 988 974 982 717,800
2020/09/01 956 982 953 980 722,700
2020/08/31 959 976 956 966 798,400
2020/08/28 990 993 938 953 1,554,800
2020/08/27 996 1,005 978 990 770,800
2020/08/26 999 1,002 986 989 412,900
2020/08/25 993 1,002 986 990 657,100
2020/08/24 974 992 971 987 572,700
2020/08/21 984 994 973 978 595,400
2020/08/20 1,004 1,004 976 980 848,100
2020/08/19 997 1,011 992 1,010 697,500
2020/08/18 999 1,009 981 995 765,200
2020/08/17 973 998 968 991 1,084,800
2020/08/14 961 989 943 983 1,298,900
2020/08/13 973 985 958 967 1,312,200
2020/08/12 928 968 916 958 2,148,000
2020/08/11 904 930 890 919 1,919,600
2020/08/07 920 922 890 898 2,775,900
2020/08/06 982 987 915 925 7,286,400
2020/08/05 1,028 1,076 1,023 1,072 2,537,200
2020/08/04 980 1,025 967 1,021 1,827,600
2020/08/03 935 959 926 959 882,200
2020/07/31 949 953 919 919 693,400
2020/07/30 969 969 940 949 891,400
2020/07/29 994 1,000 966 972 651,900
2020/07/28 974 1,002 971 991 1,076,900
2020/07/27 992 1,001 965 968 1,438,100
2020/07/22 1,035 1,041 1,014 1,021 905,900
2020/07/21 1,010 1,037 1,008 1,034 857,200
2020/07/20 998 1,013 981 1,004 946,600
2020/07/17 1,016 1,037 1,000 1,006 945,800
2020/07/16 1,036 1,044 1,010 1,023 1,263,800
2020/07/15 1,051 1,055 1,036 1,055 756,400
2020/07/14 1,071 1,076 1,024 1,051 1,118,100
2020/07/13 1,059 1,094 1,053 1,088 847,200
2020/07/10 1,065 1,072 1,036 1,039 757,800
2020/07/09 1,055 1,096 1,054 1,074 1,503,400
2020/07/08 1,050 1,057 1,041 1,046 390,000
2020/07/07 1,055 1,057 1,031 1,054 724,000
2020/07/06 1,025 1,049 1,023 1,049 792,500
2020/07/03 990 1,021 987 1,019 803,400
2020/07/02 987 999 964 999 767,900
2020/07/01 998 1,017 971 979 668,200
2020/06/30 995 1,006 975 983 482,700
2020/06/29 989 994 975 980 538,500
2020/06/26 1,011 1,014 991 997 502,800
2020/06/25 1,010 1,022 999 1,005 618,200
2020/06/24 1,034 1,034 1,009 1,011 568,600
2020/06/23 1,027 1,044 1,016 1,038 811,000
2020/06/22 1,010 1,021 1,006 1,016 485,700
2020/06/19 1,005 1,022 1,000 1,020 644,000
2020/06/18 998 1,013 992 1,004 465,600
2020/06/17 996 1,015 996 996 606,900
2020/06/16 964 1,004 957 994 820,100
2020/06/15 982 999 949 949 1,146,900
2020/06/12 966 1,006 959 991 1,296,900
2020/06/11 1,040 1,042 1,008 1,011 1,059,400
2020/06/10 1,035 1,067 1,027 1,047 1,198,600
2020/06/09 1,029 1,038 1,006 1,038 1,077,200
2020/06/08 1,046 1,047 1,028 1,036 814,500
2020/06/05 1,025 1,042 1,019 1,040 742,500
2020/06/04 1,056 1,058 1,027 1,044 1,197,200
2020/06/03 1,094 1,094 1,055 1,064 1,244,900
2020/06/02 1,092 1,099 1,078 1,081 1,033,100
2020/06/01 1,089 1,109 1,078 1,089 1,218,800
2020/05/29 1,059 1,098 1,052 1,077 1,652,500
2020/05/28 1,090 1,092 1,035 1,050 2,130,000
2020/05/27 1,039 1,116 1,028 1,097 3,446,800
2020/05/26 1,050 1,057 1,027 1,038 1,512,700
2020/05/25 1,040 1,061 1,029 1,042 1,595,000
2020/05/22 1,030 1,046 1,012 1,023 1,648,400
2020/05/21 1,035 1,056 1,023 1,043 2,324,100
2020/05/20 1,072 1,089 1,026 1,026 3,799,800
2020/05/19 1,089 1,143 1,071 1,080 5,355,900
2020/05/18 1,166 1,192 1,051 1,100 16,040,700
2020/05/15 1,076 1,076 1,076 1,076 250,300
2020/05/14 946 948 913 926 1,334,900
2020/05/13 940 956 930 952 788,000
2020/05/12 959 973 938 953 1,445,700
2020/05/11 914 936 909 935 899,700
2020/05/08 929 939 896 910 1,205,500
2020/05/07 875 922 872 915 1,466,800
2020/05/01 866 875 853 868 752,400
2020/04/30 895 900 881 884 918,400
2020/04/28 921 928 875 883 1,486,800
2020/04/27 873 935 862 894 2,317,600
2020/04/24 849 853 834 839 406,900
2020/04/23 832 854 832 849 512,600
2020/04/22 840 840 820 825 606,000
2020/04/21 875 877 847 855 472,500
2020/04/20 882 889 864 880 513,300
2020/04/17 880 888 868 878 601,900
2020/04/16 860 873 849 873 522,300
2020/04/15 860 870 846 864 594,100
2020/04/14 815 860 814 853 943,800
2020/04/13 815 824 811 820 449,000
2020/04/10 830 831 794 815 756,800
2020/04/09 840 844 818 827 1,035,900
2020/04/08 819 843 804 839 1,082,300
2020/04/07 813 825 799 819 890,700
2020/04/06 770 798 764 798 732,700
2020/04/03 791 804 758 766 995,200
2020/04/02 800 809 780 786 1,024,200
2020/04/01 804 846 804 815 1,767,000
2020/03/31 874 875 790 796 2,446,500
2020/03/30 795 838 792 829 1,322,700
2020/03/27 820 830 795 810 1,193,100
2020/03/26 806 838 791 795 1,693,400
2020/03/25 820 839 803 836 1,733,500
2020/03/24 770 790 751 790 1,597,000
2020/03/23 729 744 709 744 1,505,900
2020/03/19 759 772 700 717 2,110,500
2020/03/18 773 779 735 744 2,159,700
2020/03/17 721 766 716 758 2,925,900
2020/03/16 760 778 724 725 2,014,400
2020/03/13 706 771 706 745 3,178,600
2020/03/12 806 828 777 781 2,595,200
2020/03/11 825 858 816 821 2,342,500
2020/03/10 770 855 756 840 3,511,200
2020/03/09 814 821 791 800 2,280,900
2020/03/06 878 879 838 843 1,511,500
2020/03/05 870 888 867 887 1,298,400
2020/03/04 835 879 835 871 1,408,400
2020/03/03 879 887 840 841 2,626,600
2020/03/02 824 880 824 864 2,679,800
2020/02/28 822 853 819 829 2,848,300
2020/02/27 890 896 855 867 1,645,800
2020/02/26 884 897 868 887 1,500,400
2020/02/25 884 903 875 892 1,874,000
2020/02/21 944 948 928 928 1,188,700
2020/02/20 949 965 937 947 1,053,200
2020/02/19 941 952 922 947 1,490,100
2020/02/18 934 948 928 945 1,036,100
2020/02/17 931 949 915 940 1,925,200
2020/02/14 953 964 945 955 1,282,300
2020/02/13 962 988 958 962 1,497,500
2020/02/12 947 972 939 967 2,298,900
2020/02/10 947 984 945 959 3,115,400
2020/02/07 988 1,022 933 948 6,860,300
2020/02/06 1,128 1,138 993 998 11,278,400
2020/02/05 1,239 1,239 1,173 1,188 3,089,800
2020/02/04 1,178 1,219 1,170 1,209 2,514,000
2020/02/03 1,110 1,191 1,103 1,186 1,972,200
2020/01/31 1,106 1,147 1,100 1,135 1,276,400
2020/01/30 1,152 1,160 1,092 1,112 1,780,900
2020/01/29 1,135 1,163 1,128 1,157 1,482,300
2020/01/28 1,140 1,140 1,122 1,136 1,218,900
2020/01/27 1,100 1,141 1,096 1,133 1,264,300
2020/01/24 1,129 1,142 1,114 1,128 1,027,400
2020/01/23 1,118 1,128 1,093 1,125 1,903,800
2020/01/22 1,146 1,152 1,125 1,128 1,250,800
2020/01/21 1,173 1,176 1,145 1,146 1,234,200
2020/01/20 1,160 1,179 1,155 1,178 882,000
2020/01/17 1,174 1,187 1,160 1,163 1,063,800
2020/01/16 1,196 1,199 1,174 1,177 773,600
2020/01/15 1,185 1,200 1,164 1,191 1,400,700
2020/01/14 1,205 1,207 1,180 1,191 1,595,800
2020/01/10 1,138 1,175 1,137 1,175 1,095,700
2020/01/09 1,150 1,167 1,136 1,150 1,341,600
2020/01/08 1,158 1,167 1,115 1,124 2,237,300
2020/01/07 1,138 1,182 1,137 1,178 2,178,200
2020/01/06 1,130 1,167 1,117 1,126 2,153,000

このページの先頭へ