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
2021/12/30 657 664 653 657 163,200
2021/12/29 651 667 651 664 296,700
2021/12/28 647 652 642 652 378,600
2021/12/27 654 654 643 644 317,300
2021/12/24 668 668 659 660 177,500
2021/12/23 668 671 662 663 202,800
2021/12/22 658 665 654 663 247,200
2021/12/21 658 664 651 658 218,900
2021/12/20 658 663 651 651 252,400
2021/12/17 675 676 665 665 379,100
2021/12/16 672 678 669 676 240,000
2021/12/15 674 681 670 671 157,400
2021/12/14 675 683 671 674 207,500
2021/12/13 684 685 677 679 143,800
2021/12/10 682 685 674 677 219,900
2021/12/09 690 699 683 683 181,100
2021/12/08 685 691 680 687 236,300
2021/12/07 673 688 673 686 257,500
2021/12/06 679 680 666 669 319,000
2021/12/03 674 683 669 682 251,300
2021/12/02 688 692 671 672 357,700
2021/12/01 690 692 676 687 448,000
2021/11/30 717 725 691 693 525,400
2021/11/29 727 736 716 716 322,300
2021/11/26 756 756 738 742 207,200
2021/11/25 757 757 748 751 269,900
2021/11/24 759 768 750 752 237,700
2021/11/22 754 762 747 761 233,800
2021/11/19 747 754 738 754 247,200
2021/11/18 757 758 737 743 479,300
2021/11/17 770 773 761 762 239,000
2021/11/16 772 778 764 770 352,900
2021/11/15 762 773 759 771 289,800
2021/11/12 760 769 757 758 293,800
2021/11/11 770 770 760 761 245,000
2021/11/10 765 779 765 766 395,600
2021/11/09 780 797 773 773 433,100
2021/11/08 810 828 780 780 1,150,300
2021/11/05 829 843 821 835 698,400
2021/11/04 846 850 832 839 664,300
2021/11/02 844 851 838 850 313,500
2021/11/01 829 845 826 844 383,700
2021/10/29 820 828 817 822 398,100
2021/10/28 799 815 794 813 277,700
2021/10/27 807 810 800 804 156,400
2021/10/26 803 816 802 808 271,300
2021/10/25 814 814 801 803 175,900
2021/10/22 809 819 808 817 175,400
2021/10/21 819 823 811 811 170,700
2021/10/20 816 828 814 821 232,400
2021/10/19 813 816 800 811 275,600
2021/10/18 817 819 810 813 140,100
2021/10/15 804 817 799 817 256,500
2021/10/14 806 811 801 801 155,300
2021/10/13 825 827 807 808 207,800
2021/10/12 821 827 815 822 234,900
2021/10/11 817 826 808 826 317,000
2021/10/08 812 815 808 813 165,800
2021/10/07 810 817 806 809 261,800
2021/10/06 796 813 795 804 340,000
2021/10/05 798 804 788 794 407,500
2021/10/04 802 810 798 803 315,100
2021/10/01 801 811 796 799 350,800
2021/09/30 819 824 803 805 338,500
2021/09/29 817 825 811 820 370,600
2021/09/28 841 841 828 836 310,800
2021/09/27 846 847 838 840 356,300
2021/09/24 819 844 818 843 420,000
2021/09/22 831 831 810 812 335,800
2021/09/21 823 834 819 829 247,900
2021/09/17 836 839 826 836 389,400
2021/09/16 844 849 826 828 781,400
2021/09/15 872 877 854 856 461,800
2021/09/14 906 907 878 887 503,000
2021/09/13 868 897 865 896 809,200
2021/09/10 853 867 853 867 363,000
2021/09/09 861 863 849 853 393,300
2021/09/08 857 862 853 860 235,800
2021/09/07 852 858 849 855 378,100
2021/09/06 836 845 833 845 357,100
2021/09/03 836 839 828 833 265,600
2021/09/02 834 841 831 837 226,100
2021/09/01 829 841 828 838 239,400
2021/08/31 819 839 819 833 283,200
2021/08/30 828 834 824 833 266,600
2021/08/27 832 832 814 815 222,100
2021/08/26 826 834 826 832 181,500
2021/08/25 816 830 816 827 285,100
2021/08/24 818 824 815 815 235,800
2021/08/23 813 822 813 818 261,800
2021/08/20 803 811 800 804 307,200
2021/08/19 786 801 786 797 206,200
2021/08/18 794 799 780 792 267,500
2021/08/17 809 812 792 792 224,600
2021/08/16 796 799 788 797 476,900
2021/08/13 805 808 797 799 429,000
2021/08/12 827 827 809 811 312,500
2021/08/11 833 840 822 826 220,100
2021/08/10 823 832 819 828 325,500
2021/08/06 801 829 801 827 535,100
2021/08/05 830 854 802 803 2,587,400
2021/08/04 810 813 781 781 713,600
2021/08/03 818 827 811 819 452,300
2021/08/02 799 817 798 814 290,000
2021/07/30 812 812 795 796 286,900
2021/07/29 804 815 804 812 151,600
2021/07/28 813 818 805 809 103,200
2021/07/27 809 818 803 815 250,100
2021/07/26 820 825 807 809 277,200
2021/07/21 820 822 810 810 152,500
2021/07/20 820 824 810 810 291,800
2021/07/19 833 840 825 835 256,100
2021/07/16 822 842 817 839 253,100
2021/07/15 839 845 825 832 416,400
2021/07/14 822 838 821 833 245,400
2021/07/13 814 829 814 823 176,300
2021/07/12 814 818 811 815 178,900
2021/07/09 796 807 793 806 326,400
2021/07/08 806 816 803 803 333,000
2021/07/07 820 823 811 811 287,300
2021/07/06 832 841 828 831 151,700
2021/07/05 846 848 834 834 172,000
2021/07/02 828 846 827 843 322,100
2021/07/01 820 833 815 825 203,500
2021/06/30 842 842 824 827 237,500
2021/06/29 829 833 821 833 205,300
2021/06/28 823 830 822 829 209,400
2021/06/25 817 825 816 819 229,600
2021/06/24 816 821 810 811 200,400
2021/06/23 829 835 823 823 138,900
2021/06/22 826 836 825 833 221,900
2021/06/21 825 825 810 811 298,200
2021/06/18 849 849 830 830 338,300
2021/06/17 850 851 833 834 221,000
2021/06/16 853 860 852 853 225,800
2021/06/15 840 860 840 860 418,300
2021/06/14 839 844 831 840 237,300
2021/06/11 846 847 829 831 297,300
2021/06/10 826 846 816 846 509,300
2021/06/09 807 826 806 823 395,000
2021/06/08 791 810 790 808 333,400
2021/06/07 784 793 779 790 290,700
2021/06/04 788 790 777 778 352,100
2021/06/03 794 800 790 793 215,600
2021/06/02 790 795 782 788 172,400
2021/06/01 800 803 791 791 180,200
2021/05/31 811 812 793 795 363,800
2021/05/28 806 810 803 804 396,900
2021/05/27 789 798 786 791 331,900
2021/05/26 781 790 781 788 216,600
2021/05/25 788 796 783 784 313,800
2021/05/24 797 801 788 788 270,800
2021/05/21 800 807 796 806 289,700
2021/05/20 793 799 788 796 279,900
2021/05/19 777 791 777 788 405,300
2021/05/18 782 788 775 783 397,100
2021/05/17 793 797 770 776 404,600
2021/05/14 783 788 775 788 513,300
2021/05/13 792 796 769 770 726,700
2021/05/12 805 808 797 802 533,700
2021/05/11 807 816 803 810 612,600
2021/05/10 817 838 807 814 1,551,600
2021/05/07 784 799 777 787 846,400
2021/05/06 801 802 786 792 681,700
2021/04/30 806 822 804 809 991,600
2021/04/28 814 821 799 810 1,157,200
2021/04/27 801 814 795 804 847,100
2021/04/26 776 814 775 808 2,337,200
2021/04/23 785 787 760 761 2,010,300
2021/04/22 825 827 778 790 3,516,400
2021/04/21 863 874 847 848 1,047,300
2021/04/20 895 902 868 874 1,180,100
2021/04/19 897 906 888 902 702,300
2021/04/16 890 900 885 900 650,600
2021/04/15 879 892 875 884 503,900
2021/04/14 869 881 864 878 401,600
2021/04/13 870 880 865 868 398,900
2021/04/12 860 873 860 870 461,500
2021/04/09 863 866 858 860 315,200
2021/04/08 861 863 856 858 270,400
2021/04/07 857 871 855 869 609,600
2021/04/06 869 872 850 857 366,500
2021/04/05 865 869 853 869 591,100
2021/04/02 849 861 843 860 561,900
2021/04/01 847 847 836 845 407,800
2021/03/31 834 843 825 834 422,700
2021/03/30 857 859 838 838 582,800
2021/03/29 876 880 846 852 861,300
2021/03/26 864 875 861 872 690,400
2021/03/25 850 860 848 853 520,600
2021/03/24 857 863 850 851 613,800
2021/03/23 882 885 865 865 440,800
2021/03/22 870 883 865 879 510,100
2021/03/19 852 874 851 874 649,700
2021/03/18 876 878 864 864 722,100
2021/03/17 871 880 862 878 600,500
2021/03/16 869 882 863 880 561,800
2021/03/15 876 879 866 879 430,100
2021/03/12 868 874 857 871 411,100
2021/03/11 857 863 852 862 404,700
2021/03/10 875 875 857 859 583,900
2021/03/09 848 870 839 867 365,300
2021/03/08 859 866 845 852 372,900
2021/03/05 844 851 828 850 454,400
2021/03/04 854 857 831 844 505,600
2021/03/03 883 883 858 862 461,000
2021/03/02 895 898 871 873 398,600
2021/03/01 877 892 873 889 518,500
2021/02/26 893 895 870 870 848,800
2021/02/25 900 908 894 900 561,300
2021/02/24 910 915 899 900 561,000
2021/02/22 924 929 910 910 424,400
2021/02/19 932 935 908 912 591,700
2021/02/18 970 972 936 936 551,800
2021/02/17 974 983 967 968 362,500
2021/02/16 964 976 963 971 470,700
2021/02/15 949 964 948 959 346,900
2021/02/12 959 966 951 964 318,100
2021/02/10 950 963 950 958 416,500
2021/02/09 942 954 935 950 362,000
2021/02/08 936 949 929 947 648,000
2021/02/05 950 971 936 936 997,500
2021/02/04 890 955 876 952 2,538,700
2021/02/03 919 919 904 905 902,600
2021/02/02 917 921 910 917 453,900
2021/02/01 910 917 903 911 472,400
2021/01/29 942 944 913 913 639,900
2021/01/28 922 950 920 944 976,900
2021/01/27 931 936 924 933 418,600
2021/01/26 937 937 921 921 379,000
2021/01/25 938 941 928 930 390,200
2021/01/22 922 940 919 930 647,800
2021/01/21 927 933 918 919 453,400
2021/01/20 918 926 916 924 353,500
2021/01/19 923 927 916 918 441,400
2021/01/18 932 938 921 921 347,800
2021/01/15 948 948 936 940 498,900
2021/01/14 953 964 948 949 571,200
2021/01/13 969 972 949 951 727,000
2021/01/12 960 977 937 972 703,500
2021/01/08 980 984 955 961 603,600
2021/01/07 981 1,003 969 969 839,900
2021/01/06 974 992 968 981 615,400
2021/01/05 998 1,001 972 980 809,300
2021/01/04 1,017 1,021 992 1,001 744,400

このページの先頭へ