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 |
---|---|---|---|---|---|
2022/12/30 | 632 | 637 | 627 | 628 | 105,000 |
2022/12/29 | 620 | 632 | 617 | 632 | 152,800 |
2022/12/28 | 633 | 633 | 624 | 628 | 197,900 |
2022/12/27 | 638 | 640 | 632 | 633 | 85,800 |
2022/12/26 | 630 | 634 | 628 | 634 | 128,600 |
2022/12/23 | 634 | 636 | 628 | 634 | 138,400 |
2022/12/22 | 628 | 635 | 624 | 634 | 162,000 |
2022/12/21 | 632 | 636 | 621 | 621 | 243,300 |
2022/12/20 | 652 | 652 | 631 | 635 | 298,100 |
2022/12/19 | 655 | 662 | 652 | 652 | 151,100 |
2022/12/16 | 666 | 666 | 655 | 655 | 386,000 |
2022/12/15 | 674 | 677 | 671 | 672 | 97,400 |
2022/12/14 | 674 | 678 | 669 | 677 | 129,900 |
2022/12/13 | 672 | 677 | 668 | 673 | 140,900 |
2022/12/12 | 666 | 674 | 664 | 668 | 135,800 |
2022/12/09 | 658 | 672 | 658 | 666 | 198,400 |
2022/12/08 | 669 | 669 | 655 | 660 | 277,700 |
2022/12/07 | 665 | 673 | 665 | 670 | 137,600 |
2022/12/06 | 673 | 676 | 667 | 670 | 158,800 |
2022/12/05 | 678 | 681 | 674 | 678 | 131,100 |
2022/12/02 | 681 | 682 | 674 | 680 | 242,900 |
2022/12/01 | 687 | 693 | 684 | 684 | 141,500 |
2022/11/30 | 689 | 691 | 682 | 686 | 231,200 |
2022/11/29 | 685 | 694 | 682 | 692 | 183,100 |
2022/11/28 | 703 | 703 | 689 | 690 | 192,600 |
2022/11/25 | 699 | 706 | 693 | 700 | 185,900 |
2022/11/24 | 699 | 705 | 692 | 695 | 191,600 |
2022/11/22 | 693 | 696 | 688 | 690 | 218,800 |
2022/11/21 | 705 | 705 | 685 | 690 | 202,500 |
2022/11/18 | 705 | 709 | 700 | 702 | 143,600 |
2022/11/17 | 709 | 715 | 701 | 710 | 224,000 |
2022/11/16 | 694 | 709 | 692 | 709 | 360,700 |
2022/11/15 | 692 | 693 | 682 | 686 | 130,300 |
2022/11/14 | 695 | 695 | 682 | 685 | 348,600 |
2022/11/11 | 704 | 725 | 690 | 698 | 495,300 |
2022/11/10 | 702 | 753 | 688 | 688 | 1,002,200 |
2022/11/09 | 701 | 704 | 695 | 702 | 274,400 |
2022/11/08 | 700 | 705 | 698 | 702 | 215,900 |
2022/11/07 | 688 | 701 | 687 | 697 | 200,800 |
2022/11/04 | 693 | 694 | 680 | 682 | 267,400 |
2022/11/02 | 695 | 707 | 693 | 702 | 233,400 |
2022/11/01 | 698 | 698 | 686 | 695 | 196,400 |
2022/10/31 | 698 | 702 | 692 | 701 | 175,900 |
2022/10/28 | 694 | 700 | 684 | 693 | 694,700 |
2022/10/27 | 700 | 709 | 681 | 703 | 388,700 |
2022/10/26 | 696 | 714 | 691 | 713 | 326,900 |
2022/10/25 | 705 | 707 | 694 | 696 | 311,800 |
2022/10/24 | 690 | 694 | 684 | 687 | 336,000 |
2022/10/21 | 674 | 684 | 674 | 680 | 126,800 |
2022/10/20 | 682 | 684 | 672 | 676 | 187,400 |
2022/10/19 | 690 | 694 | 685 | 689 | 112,100 |
2022/10/18 | 686 | 699 | 684 | 684 | 232,500 |
2022/10/17 | 683 | 693 | 681 | 683 | 151,200 |
2022/10/14 | 683 | 695 | 682 | 688 | 223,900 |
2022/10/13 | 687 | 689 | 673 | 673 | 162,500 |
2022/10/12 | 688 | 693 | 687 | 691 | 143,100 |
2022/10/11 | 692 | 697 | 686 | 689 | 157,300 |
2022/10/07 | 688 | 702 | 688 | 697 | 155,700 |
2022/10/06 | 707 | 714 | 693 | 693 | 174,200 |
2022/10/05 | 712 | 717 | 699 | 703 | 272,800 |
2022/10/04 | 690 | 708 | 689 | 708 | 270,700 |
2022/10/03 | 675 | 682 | 665 | 680 | 165,200 |
2022/09/30 | 694 | 697 | 680 | 680 | 173,200 |
2022/09/29 | 691 | 700 | 689 | 697 | 318,000 |
2022/09/28 | 686 | 691 | 679 | 689 | 266,400 |
2022/09/27 | 685 | 695 | 678 | 688 | 177,100 |
2022/09/26 | 679 | 690 | 675 | 685 | 423,300 |
2022/09/22 | 671 | 682 | 670 | 679 | 157,600 |
2022/09/21 | 683 | 690 | 676 | 677 | 165,000 |
2022/09/20 | 689 | 695 | 685 | 690 | 183,900 |
2022/09/16 | 695 | 704 | 689 | 689 | 211,400 |
2022/09/15 | 705 | 705 | 695 | 700 | 152,600 |
2022/09/14 | 709 | 716 | 701 | 701 | 253,800 |
2022/09/13 | 709 | 728 | 709 | 724 | 311,900 |
2022/09/12 | 700 | 711 | 696 | 707 | 216,500 |
2022/09/09 | 682 | 693 | 682 | 688 | 148,300 |
2022/09/08 | 687 | 693 | 685 | 687 | 171,600 |
2022/09/07 | 689 | 689 | 676 | 677 | 142,900 |
2022/09/06 | 692 | 699 | 688 | 691 | 153,400 |
2022/09/05 | 681 | 691 | 681 | 686 | 106,400 |
2022/09/02 | 688 | 692 | 681 | 687 | 116,500 |
2022/09/01 | 702 | 704 | 687 | 688 | 196,200 |
2022/08/31 | 696 | 715 | 696 | 705 | 224,100 |
2022/08/30 | 685 | 696 | 683 | 696 | 105,700 |
2022/08/29 | 680 | 683 | 676 | 682 | 158,700 |
2022/08/26 | 690 | 695 | 687 | 688 | 97,200 |
2022/08/25 | 690 | 690 | 680 | 687 | 127,100 |
2022/08/24 | 692 | 692 | 687 | 690 | 118,300 |
2022/08/23 | 690 | 696 | 687 | 695 | 113,800 |
2022/08/22 | 697 | 701 | 692 | 695 | 103,900 |
2022/08/19 | 711 | 712 | 702 | 705 | 108,100 |
2022/08/18 | 715 | 720 | 706 | 711 | 175,200 |
2022/08/17 | 718 | 726 | 716 | 724 | 302,100 |
2022/08/16 | 696 | 708 | 693 | 706 | 152,500 |
2022/08/15 | 689 | 696 | 685 | 695 | 129,600 |
2022/08/12 | 696 | 703 | 688 | 688 | 172,300 |
2022/08/10 | 699 | 702 | 692 | 695 | 113,100 |
2022/08/09 | 689 | 701 | 689 | 699 | 136,900 |
2022/08/08 | 710 | 713 | 690 | 693 | 259,700 |
2022/08/05 | 708 | 720 | 705 | 705 | 288,600 |
2022/08/04 | 673 | 709 | 671 | 708 | 511,900 |
2022/08/03 | 682 | 684 | 677 | 680 | 216,800 |
2022/08/02 | 681 | 686 | 674 | 675 | 173,900 |
2022/08/01 | 676 | 689 | 673 | 689 | 253,000 |
2022/07/29 | 683 | 683 | 667 | 669 | 306,800 |
2022/07/28 | 678 | 686 | 673 | 686 | 187,600 |
2022/07/27 | 680 | 681 | 673 | 678 | 126,400 |
2022/07/26 | 672 | 682 | 671 | 680 | 129,900 |
2022/07/25 | 679 | 682 | 672 | 677 | 178,300 |
2022/07/22 | 669 | 681 | 660 | 679 | 302,400 |
2022/07/21 | 660 | 669 | 660 | 669 | 170,700 |
2022/07/20 | 649 | 665 | 649 | 665 | 299,000 |
2022/07/19 | 641 | 642 | 628 | 642 | 213,900 |
2022/07/15 | 645 | 647 | 640 | 640 | 218,100 |
2022/07/14 | 650 | 650 | 640 | 642 | 258,200 |
2022/07/13 | 652 | 653 | 648 | 650 | 124,000 |
2022/07/12 | 661 | 661 | 648 | 652 | 184,400 |
2022/07/11 | 656 | 662 | 655 | 662 | 213,700 |
2022/07/08 | 647 | 660 | 642 | 649 | 248,300 |
2022/07/07 | 650 | 652 | 642 | 648 | 166,800 |
2022/07/06 | 645 | 655 | 645 | 649 | 161,100 |
2022/07/05 | 657 | 659 | 645 | 647 | 185,800 |
2022/07/04 | 658 | 660 | 650 | 654 | 155,400 |
2022/07/01 | 654 | 658 | 637 | 648 | 258,000 |
2022/06/30 | 661 | 667 | 652 | 655 | 243,000 |
2022/06/29 | 663 | 672 | 656 | 671 | 369,300 |
2022/06/28 | 640 | 666 | 639 | 666 | 531,100 |
2022/06/27 | 635 | 637 | 629 | 635 | 188,500 |
2022/06/24 | 627 | 630 | 622 | 627 | 166,900 |
2022/06/23 | 611 | 620 | 611 | 616 | 161,200 |
2022/06/22 | 615 | 617 | 610 | 611 | 227,000 |
2022/06/21 | 612 | 619 | 610 | 614 | 193,200 |
2022/06/20 | 615 | 615 | 602 | 607 | 222,300 |
2022/06/17 | 616 | 618 | 609 | 610 | 361,600 |
2022/06/16 | 632 | 634 | 623 | 623 | 181,900 |
2022/06/15 | 627 | 632 | 622 | 625 | 187,900 |
2022/06/14 | 628 | 635 | 625 | 632 | 247,600 |
2022/06/13 | 630 | 642 | 629 | 638 | 181,300 |
2022/06/10 | 649 | 649 | 638 | 639 | 209,100 |
2022/06/09 | 649 | 664 | 648 | 652 | 239,800 |
2022/06/08 | 644 | 655 | 641 | 651 | 214,600 |
2022/06/07 | 638 | 642 | 633 | 642 | 149,200 |
2022/06/06 | 627 | 639 | 622 | 636 | 179,700 |
2022/06/03 | 638 | 640 | 629 | 635 | 145,700 |
2022/06/02 | 640 | 641 | 633 | 633 | 166,200 |
2022/06/01 | 636 | 650 | 634 | 650 | 248,400 |
2022/05/31 | 641 | 642 | 633 | 636 | 265,500 |
2022/05/30 | 630 | 644 | 625 | 641 | 391,900 |
2022/05/27 | 630 | 632 | 620 | 622 | 169,100 |
2022/05/26 | 620 | 631 | 619 | 619 | 156,700 |
2022/05/25 | 630 | 634 | 621 | 624 | 224,200 |
2022/05/24 | 631 | 639 | 624 | 628 | 251,900 |
2022/05/23 | 621 | 634 | 618 | 631 | 238,600 |
2022/05/20 | 615 | 625 | 615 | 625 | 225,100 |
2022/05/19 | 595 | 615 | 592 | 615 | 294,200 |
2022/05/18 | 604 | 610 | 599 | 605 | 216,300 |
2022/05/17 | 606 | 616 | 605 | 610 | 159,500 |
2022/05/16 | 635 | 635 | 606 | 606 | 227,000 |
2022/05/13 | 598 | 626 | 597 | 626 | 333,300 |
2022/05/12 | 619 | 619 | 592 | 592 | 483,900 |
2022/05/11 | 616 | 629 | 616 | 625 | 206,800 |
2022/05/10 | 628 | 633 | 616 | 616 | 662,500 |
2022/05/09 | 640 | 642 | 634 | 634 | 154,800 |
2022/05/06 | 643 | 657 | 635 | 648 | 376,500 |
2022/05/02 | 644 | 650 | 641 | 646 | 355,800 |
2022/04/28 | 648 | 648 | 637 | 642 | 208,000 |
2022/04/27 | 638 | 651 | 633 | 645 | 289,400 |
2022/04/26 | 640 | 647 | 637 | 646 | 145,000 |
2022/04/25 | 630 | 640 | 626 | 638 | 124,000 |
2022/04/22 | 642 | 644 | 635 | 639 | 171,000 |
2022/04/21 | 648 | 653 | 646 | 649 | 150,900 |
2022/04/20 | 652 | 656 | 647 | 648 | 139,400 |
2022/04/19 | 651 | 653 | 645 | 645 | 140,300 |
2022/04/18 | 656 | 656 | 645 | 649 | 153,100 |
2022/04/15 | 652 | 662 | 651 | 658 | 107,200 |
2022/04/14 | 661 | 665 | 656 | 662 | 121,700 |
2022/04/13 | 652 | 660 | 648 | 660 | 197,600 |
2022/04/12 | 665 | 666 | 655 | 655 | 228,700 |
2022/04/11 | 665 | 669 | 657 | 659 | 167,300 |
2022/04/08 | 665 | 666 | 654 | 660 | 213,100 |
2022/04/07 | 672 | 674 | 658 | 663 | 236,300 |
2022/04/06 | 670 | 684 | 668 | 679 | 243,000 |
2022/04/05 | 690 | 691 | 673 | 678 | 448,500 |
2022/04/04 | 671 | 685 | 667 | 684 | 522,600 |
2022/04/01 | 634 | 666 | 634 | 662 | 345,200 |
2022/03/31 | 644 | 650 | 637 | 637 | 247,600 |
2022/03/30 | 657 | 657 | 645 | 653 | 187,700 |
2022/03/29 | 648 | 655 | 643 | 649 | 222,500 |
2022/03/28 | 646 | 650 | 640 | 644 | 134,700 |
2022/03/25 | 650 | 652 | 644 | 644 | 151,300 |
2022/03/24 | 643 | 648 | 636 | 648 | 194,900 |
2022/03/23 | 643 | 652 | 641 | 647 | 237,200 |
2022/03/22 | 652 | 653 | 633 | 636 | 238,400 |
2022/03/18 | 639 | 649 | 637 | 648 | 207,800 |
2022/03/17 | 640 | 646 | 637 | 644 | 216,000 |
2022/03/16 | 624 | 638 | 624 | 633 | 190,100 |
2022/03/15 | 618 | 627 | 618 | 621 | 169,100 |
2022/03/14 | 620 | 627 | 620 | 622 | 167,600 |
2022/03/11 | 622 | 631 | 616 | 620 | 215,900 |
2022/03/10 | 640 | 641 | 628 | 629 | 329,000 |
2022/03/09 | 638 | 638 | 626 | 630 | 172,800 |
2022/03/08 | 616 | 635 | 616 | 622 | 351,200 |
2022/03/07 | 621 | 626 | 611 | 623 | 448,100 |
2022/03/04 | 638 | 641 | 628 | 631 | 237,000 |
2022/03/03 | 659 | 659 | 639 | 641 | 251,100 |
2022/03/02 | 644 | 659 | 644 | 650 | 221,300 |
2022/03/01 | 653 | 659 | 649 | 654 | 264,900 |
2022/02/28 | 637 | 645 | 631 | 645 | 229,900 |
2022/02/25 | 632 | 642 | 625 | 642 | 243,100 |
2022/02/24 | 623 | 628 | 611 | 616 | 297,100 |
2022/02/22 | 630 | 631 | 618 | 623 | 246,100 |
2022/02/21 | 626 | 635 | 621 | 630 | 211,000 |
2022/02/18 | 634 | 639 | 630 | 636 | 370,400 |
2022/02/17 | 649 | 652 | 642 | 643 | 230,500 |
2022/02/16 | 658 | 659 | 647 | 652 | 210,200 |
2022/02/15 | 653 | 661 | 646 | 648 | 352,300 |
2022/02/14 | 675 | 679 | 645 | 648 | 726,200 |
2022/02/10 | 670 | 691 | 667 | 688 | 617,600 |
2022/02/09 | 671 | 673 | 661 | 662 | 379,900 |
2022/02/08 | 676 | 683 | 667 | 669 | 291,500 |
2022/02/07 | 676 | 688 | 675 | 678 | 449,300 |
2022/02/04 | 663 | 686 | 663 | 684 | 515,800 |
2022/02/03 | 664 | 671 | 658 | 670 | 253,100 |
2022/02/02 | 655 | 667 | 651 | 665 | 320,000 |
2022/02/01 | 634 | 657 | 634 | 646 | 384,100 |
2022/01/31 | 626 | 639 | 625 | 630 | 415,200 |
2022/01/28 | 652 | 655 | 637 | 640 | 279,900 |
2022/01/27 | 658 | 668 | 644 | 649 | 610,800 |
2022/01/26 | 645 | 663 | 645 | 660 | 214,900 |
2022/01/25 | 674 | 674 | 646 | 651 | 327,500 |
2022/01/24 | 672 | 673 | 661 | 673 | 233,100 |
2022/01/21 | 670 | 673 | 657 | 673 | 466,500 |
2022/01/20 | 655 | 676 | 654 | 676 | 374,900 |
2022/01/19 | 646 | 659 | 644 | 655 | 414,000 |
2022/01/18 | 665 | 666 | 651 | 652 | 236,200 |
2022/01/17 | 658 | 669 | 656 | 659 | 221,000 |
2022/01/14 | 650 | 659 | 643 | 658 | 278,200 |
2022/01/13 | 666 | 669 | 652 | 655 | 282,900 |
2022/01/12 | 650 | 663 | 650 | 661 | 302,100 |
2022/01/11 | 645 | 649 | 639 | 645 | 201,600 |
2022/01/07 | 650 | 650 | 633 | 641 | 321,800 |
2022/01/06 | 650 | 650 | 640 | 640 | 354,600 |
2022/01/05 | 667 | 667 | 654 | 654 | 257,000 |
2022/01/04 | 666 | 668 | 658 | 668 | 207,500 |