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 |
|---|---|---|---|---|---|
| 2024/12/30 | 482 | 489 | 480 | 480 | 291,200 |
| 2024/12/27 | 477 | 484 | 477 | 483 | 197,000 |
| 2024/12/26 | 484 | 489 | 474 | 477 | 325,500 |
| 2024/12/25 | 481 | 485 | 475 | 484 | 315,600 |
| 2024/12/24 | 463 | 479 | 462 | 477 | 410,100 |
| 2024/12/23 | 462 | 467 | 461 | 467 | 330,300 |
| 2024/12/20 | 472 | 473 | 461 | 461 | 481,000 |
| 2024/12/19 | 469 | 477 | 468 | 475 | 284,000 |
| 2024/12/18 | 472 | 479 | 470 | 470 | 277,900 |
| 2024/12/17 | 465 | 475 | 465 | 474 | 322,900 |
| 2024/12/16 | 471 | 472 | 461 | 464 | 385,500 |
| 2024/12/13 | 471 | 478 | 467 | 473 | 541,100 |
| 2024/12/12 | 480 | 481 | 475 | 478 | 175,800 |
| 2024/12/11 | 475 | 481 | 467 | 476 | 329,700 |
| 2024/12/10 | 473 | 480 | 469 | 475 | 306,300 |
| 2024/12/09 | 471 | 477 | 466 | 468 | 227,800 |
| 2024/12/06 | 470 | 472 | 464 | 470 | 206,200 |
| 2024/12/05 | 466 | 470 | 465 | 469 | 206,900 |
| 2024/12/04 | 464 | 468 | 460 | 468 | 205,200 |
| 2024/12/03 | 463 | 471 | 463 | 466 | 197,200 |
| 2024/12/02 | 457 | 468 | 454 | 463 | 239,300 |
| 2024/11/29 | 455 | 464 | 449 | 459 | 345,200 |
| 2024/11/28 | 454 | 459 | 450 | 456 | 192,700 |
| 2024/11/27 | 457 | 460 | 454 | 456 | 212,300 |
| 2024/11/26 | 456 | 460 | 453 | 457 | 292,800 |
| 2024/11/25 | 474 | 476 | 455 | 455 | 900,700 |
| 2024/11/22 | 479 | 480 | 471 | 471 | 183,300 |
| 2024/11/21 | 480 | 483 | 477 | 479 | 147,600 |
| 2024/11/20 | 471 | 482 | 471 | 478 | 190,800 |
| 2024/11/19 | 469 | 475 | 469 | 474 | 141,600 |
| 2024/11/18 | 466 | 473 | 464 | 472 | 104,600 |
| 2024/11/15 | 471 | 473 | 467 | 468 | 172,900 |
| 2024/11/14 | 467 | 474 | 466 | 470 | 180,800 |
| 2024/11/13 | 467 | 472 | 463 | 467 | 252,600 |
| 2024/11/12 | 475 | 478 | 466 | 469 | 344,500 |
| 2024/11/11 | 465 | 477 | 463 | 469 | 343,300 |
| 2024/11/08 | 487 | 489 | 469 | 469 | 803,700 |
| 2024/11/07 | 512 | 513 | 483 | 487 | 1,248,500 |
| 2024/11/06 | 539 | 539 | 532 | 532 | 182,400 |
| 2024/11/05 | 534 | 539 | 529 | 536 | 174,000 |
| 2024/11/01 | 526 | 533 | 525 | 528 | 122,500 |
| 2024/10/31 | 528 | 537 | 526 | 533 | 144,400 |
| 2024/10/30 | 527 | 532 | 525 | 526 | 248,200 |
| 2024/10/29 | 520 | 528 | 516 | 525 | 136,500 |
| 2024/10/28 | 512 | 523 | 511 | 520 | 136,500 |
| 2024/10/25 | 520 | 520 | 508 | 512 | 163,700 |
| 2024/10/24 | 520 | 520 | 514 | 516 | 164,300 |
| 2024/10/23 | 529 | 532 | 521 | 521 | 129,500 |
| 2024/10/22 | 538 | 539 | 529 | 531 | 127,400 |
| 2024/10/21 | 535 | 540 | 532 | 538 | 103,900 |
| 2024/10/18 | 529 | 538 | 529 | 537 | 108,800 |
| 2024/10/17 | 523 | 533 | 523 | 528 | 134,100 |
| 2024/10/16 | 523 | 529 | 523 | 524 | 152,000 |
| 2024/10/15 | 530 | 535 | 527 | 528 | 174,000 |
| 2024/10/11 | 529 | 531 | 523 | 523 | 178,400 |
| 2024/10/10 | 526 | 531 | 524 | 530 | 137,600 |
| 2024/10/09 | 533 | 534 | 525 | 528 | 138,900 |
| 2024/10/08 | 536 | 537 | 527 | 527 | 168,900 |
| 2024/10/07 | 541 | 549 | 537 | 545 | 177,900 |
| 2024/10/04 | 531 | 542 | 531 | 538 | 162,500 |
| 2024/10/03 | 534 | 536 | 529 | 531 | 133,700 |
| 2024/10/02 | 527 | 532 | 524 | 528 | 212,400 |
| 2024/10/01 | 533 | 536 | 527 | 535 | 251,900 |
| 2024/09/30 | 542 | 546 | 531 | 531 | 284,100 |
| 2024/09/27 | 552 | 554 | 547 | 550 | 200,400 |
| 2024/09/26 | 559 | 563 | 556 | 562 | 496,800 |
| 2024/09/25 | 552 | 555 | 547 | 551 | 157,000 |
| 2024/09/24 | 564 | 564 | 551 | 552 | 303,000 |
| 2024/09/20 | 562 | 567 | 554 | 555 | 455,900 |
| 2024/09/19 | 562 | 564 | 556 | 559 | 222,300 |
| 2024/09/18 | 561 | 564 | 555 | 560 | 161,200 |
| 2024/09/17 | 566 | 566 | 554 | 560 | 200,200 |
| 2024/09/13 | 559 | 563 | 557 | 563 | 201,100 |
| 2024/09/12 | 558 | 568 | 554 | 563 | 217,800 |
| 2024/09/11 | 559 | 562 | 546 | 548 | 284,100 |
| 2024/09/10 | 564 | 570 | 561 | 561 | 148,700 |
| 2024/09/09 | 565 | 570 | 561 | 562 | 135,300 |
| 2024/09/06 | 574 | 574 | 563 | 569 | 284,400 |
| 2024/09/05 | 565 | 574 | 562 | 569 | 179,800 |
| 2024/09/04 | 573 | 579 | 561 | 561 | 170,400 |
| 2024/09/03 | 573 | 580 | 569 | 576 | 104,700 |
| 2024/09/02 | 591 | 592 | 572 | 573 | 199,200 |
| 2024/08/30 | 582 | 589 | 580 | 583 | 213,500 |
| 2024/08/29 | 586 | 589 | 582 | 584 | 154,200 |
| 2024/08/28 | 591 | 593 | 584 | 587 | 179,300 |
| 2024/08/27 | 586 | 600 | 583 | 595 | 293,700 |
| 2024/08/26 | 577 | 584 | 572 | 584 | 249,800 |
| 2024/08/23 | 583 | 585 | 573 | 573 | 142,300 |
| 2024/08/22 | 584 | 584 | 577 | 578 | 168,300 |
| 2024/08/21 | 577 | 583 | 569 | 578 | 172,400 |
| 2024/08/20 | 569 | 579 | 569 | 577 | 175,500 |
| 2024/08/19 | 559 | 569 | 559 | 561 | 161,500 |
| 2024/08/16 | 567 | 568 | 563 | 565 | 169,900 |
| 2024/08/15 | 566 | 566 | 558 | 564 | 151,700 |
| 2024/08/14 | 564 | 568 | 555 | 563 | 179,300 |
| 2024/08/13 | 551 | 563 | 547 | 563 | 223,200 |
| 2024/08/09 | 537 | 547 | 529 | 546 | 499,100 |
| 2024/08/08 | 535 | 544 | 517 | 527 | 683,700 |
| 2024/08/07 | 553 | 573 | 553 | 559 | 350,700 |
| 2024/08/06 | 544 | 569 | 539 | 566 | 486,500 |
| 2024/08/05 | 549 | 555 | 509 | 524 | 616,400 |
| 2024/08/02 | 576 | 580 | 566 | 566 | 424,700 |
| 2024/08/01 | 607 | 607 | 585 | 585 | 397,400 |
| 2024/07/31 | 605 | 617 | 603 | 612 | 161,400 |
| 2024/07/30 | 611 | 614 | 606 | 610 | 97,800 |
| 2024/07/29 | 601 | 615 | 600 | 613 | 207,300 |
| 2024/07/26 | 616 | 618 | 600 | 608 | 306,800 |
| 2024/07/25 | 623 | 628 | 614 | 617 | 248,300 |
| 2024/07/24 | 644 | 645 | 626 | 633 | 151,000 |
| 2024/07/23 | 628 | 646 | 628 | 645 | 144,100 |
| 2024/07/22 | 632 | 632 | 624 | 631 | 100,200 |
| 2024/07/19 | 634 | 634 | 625 | 631 | 218,900 |
| 2024/07/18 | 640 | 647 | 636 | 636 | 151,100 |
| 2024/07/17 | 650 | 652 | 646 | 646 | 113,900 |
| 2024/07/16 | 652 | 652 | 642 | 645 | 127,700 |
| 2024/07/12 | 647 | 663 | 647 | 654 | 278,100 |
| 2024/07/11 | 637 | 655 | 637 | 648 | 253,900 |
| 2024/07/10 | 640 | 640 | 631 | 633 | 251,700 |
| 2024/07/09 | 642 | 650 | 628 | 641 | 398,100 |
| 2024/07/08 | 647 | 650 | 637 | 641 | 185,100 |
| 2024/07/05 | 646 | 653 | 645 | 648 | 122,000 |
| 2024/07/04 | 648 | 648 | 642 | 646 | 118,700 |
| 2024/07/03 | 638 | 650 | 633 | 646 | 201,200 |
| 2024/07/02 | 653 | 656 | 639 | 641 | 335,800 |
| 2024/07/01 | 653 | 657 | 649 | 654 | 147,100 |
| 2024/06/28 | 659 | 665 | 651 | 654 | 239,400 |
| 2024/06/27 | 652 | 658 | 645 | 655 | 197,100 |
| 2024/06/26 | 635 | 650 | 635 | 650 | 257,200 |
| 2024/06/25 | 637 | 639 | 628 | 635 | 300,100 |
| 2024/06/24 | 630 | 640 | 624 | 637 | 594,500 |
| 2024/06/21 | 636 | 646 | 631 | 632 | 543,500 |
| 2024/06/20 | 639 | 645 | 628 | 632 | 199,900 |
| 2024/06/19 | 637 | 655 | 632 | 636 | 336,100 |
| 2024/06/18 | 616 | 646 | 616 | 646 | 442,700 |
| 2024/06/17 | 635 | 648 | 605 | 621 | 906,100 |
| 2024/06/14 | 622 | 635 | 622 | 634 | 546,700 |
| 2024/06/13 | 613 | 620 | 607 | 616 | 228,300 |
| 2024/06/12 | 612 | 624 | 606 | 606 | 317,100 |
| 2024/06/11 | 621 | 624 | 588 | 606 | 671,100 |
| 2024/06/10 | 602 | 625 | 600 | 618 | 506,100 |
| 2024/06/07 | 580 | 595 | 580 | 594 | 209,100 |
| 2024/06/06 | 581 | 585 | 572 | 583 | 183,800 |
| 2024/06/05 | 576 | 587 | 576 | 580 | 205,700 |
| 2024/06/04 | 568 | 580 | 566 | 575 | 190,800 |
| 2024/06/03 | 570 | 578 | 568 | 568 | 132,300 |
| 2024/05/31 | 572 | 574 | 567 | 571 | 244,200 |
| 2024/05/30 | 562 | 574 | 562 | 568 | 223,300 |
| 2024/05/29 | 585 | 587 | 562 | 562 | 335,600 |
| 2024/05/28 | 600 | 600 | 586 | 589 | 394,100 |
| 2024/05/27 | 584 | 602 | 580 | 602 | 651,400 |
| 2024/05/24 | 574 | 583 | 570 | 577 | 185,200 |
| 2024/05/23 | 577 | 583 | 571 | 578 | 254,400 |
| 2024/05/22 | 585 | 585 | 573 | 573 | 443,200 |
| 2024/05/21 | 599 | 599 | 585 | 592 | 255,100 |
| 2024/05/20 | 604 | 605 | 589 | 589 | 340,200 |
| 2024/05/17 | 617 | 623 | 608 | 612 | 176,000 |
| 2024/05/16 | 611 | 613 | 603 | 607 | 151,300 |
| 2024/05/15 | 625 | 628 | 612 | 612 | 147,700 |
| 2024/05/14 | 629 | 632 | 621 | 629 | 193,700 |
| 2024/05/13 | 615 | 631 | 613 | 630 | 239,500 |
| 2024/05/10 | 611 | 619 | 606 | 614 | 304,800 |
| 2024/05/09 | 621 | 621 | 594 | 606 | 350,900 |
| 2024/05/08 | 615 | 615 | 599 | 601 | 322,800 |
| 2024/05/07 | 618 | 618 | 609 | 613 | 175,700 |
| 2024/05/02 | 610 | 617 | 605 | 608 | 297,500 |
| 2024/05/01 | 606 | 617 | 606 | 616 | 137,800 |
| 2024/04/30 | 614 | 624 | 608 | 611 | 232,100 |
| 2024/04/26 | 592 | 615 | 590 | 614 | 1,416,500 |
| 2024/04/25 | 595 | 597 | 591 | 597 | 169,300 |
| 2024/04/24 | 594 | 596 | 589 | 595 | 192,600 |
| 2024/04/23 | 597 | 597 | 589 | 593 | 159,900 |
| 2024/04/22 | 592 | 593 | 584 | 589 | 184,700 |
| 2024/04/19 | 590 | 595 | 576 | 585 | 236,900 |
| 2024/04/18 | 597 | 601 | 592 | 592 | 147,200 |
| 2024/04/17 | 594 | 600 | 588 | 594 | 189,500 |
| 2024/04/16 | 591 | 600 | 587 | 594 | 274,800 |
| 2024/04/15 | 610 | 611 | 593 | 594 | 254,500 |
| 2024/04/12 | 621 | 623 | 616 | 620 | 347,500 |
| 2024/04/11 | 608 | 615 | 601 | 614 | 218,700 |
| 2024/04/10 | 611 | 618 | 611 | 613 | 178,800 |
| 2024/04/09 | 610 | 613 | 603 | 611 | 204,500 |
| 2024/04/08 | 607 | 613 | 600 | 610 | 320,300 |
| 2024/04/05 | 601 | 607 | 595 | 607 | 189,400 |
| 2024/04/04 | 603 | 605 | 597 | 604 | 310,000 |
| 2024/04/03 | 602 | 611 | 598 | 599 | 343,800 |
| 2024/04/02 | 622 | 622 | 607 | 607 | 280,100 |
| 2024/04/01 | 616 | 627 | 614 | 622 | 277,000 |
| 2024/03/29 | 616 | 620 | 614 | 616 | 163,600 |
| 2024/03/28 | 613 | 623 | 610 | 616 | 258,200 |
| 2024/03/27 | 611 | 619 | 609 | 616 | 321,100 |
| 2024/03/26 | 597 | 605 | 595 | 605 | 187,300 |
| 2024/03/25 | 618 | 618 | 605 | 606 | 250,800 |
| 2024/03/22 | 610 | 622 | 606 | 621 | 534,100 |
| 2024/03/21 | 603 | 607 | 601 | 605 | 229,100 |
| 2024/03/19 | 594 | 603 | 594 | 597 | 219,900 |
| 2024/03/18 | 594 | 598 | 588 | 597 | 199,300 |
| 2024/03/15 | 592 | 594 | 587 | 590 | 207,900 |
| 2024/03/14 | 595 | 595 | 585 | 592 | 190,200 |
| 2024/03/13 | 600 | 600 | 589 | 590 | 247,200 |
| 2024/03/12 | 590 | 602 | 582 | 602 | 398,700 |
| 2024/03/11 | 584 | 592 | 578 | 592 | 488,300 |
| 2024/03/08 | 567 | 583 | 561 | 583 | 399,900 |
| 2024/03/07 | 577 | 577 | 564 | 570 | 409,100 |
| 2024/03/06 | 550 | 568 | 550 | 560 | 401,500 |
| 2024/03/05 | 550 | 552 | 544 | 548 | 336,900 |
| 2024/03/04 | 565 | 567 | 552 | 553 | 514,900 |
| 2024/03/01 | 569 | 574 | 564 | 567 | 348,500 |
| 2024/02/29 | 574 | 576 | 569 | 569 | 355,200 |
| 2024/02/28 | 568 | 578 | 566 | 575 | 348,300 |
| 2024/02/27 | 567 | 569 | 560 | 562 | 323,400 |
| 2024/02/26 | 575 | 579 | 565 | 565 | 562,300 |
| 2024/02/22 | 587 | 590 | 572 | 574 | 360,600 |
| 2024/02/21 | 584 | 586 | 580 | 582 | 172,900 |
| 2024/02/20 | 598 | 599 | 585 | 585 | 224,300 |
| 2024/02/19 | 585 | 599 | 583 | 598 | 271,200 |
| 2024/02/16 | 582 | 587 | 575 | 583 | 384,300 |
| 2024/02/15 | 577 | 581 | 571 | 577 | 311,700 |
| 2024/02/14 | 581 | 585 | 565 | 572 | 448,300 |
| 2024/02/13 | 582 | 585 | 574 | 581 | 287,000 |
| 2024/02/09 | 589 | 589 | 575 | 576 | 376,500 |
| 2024/02/08 | 587 | 598 | 580 | 589 | 837,900 |
| 2024/02/07 | 632 | 632 | 620 | 627 | 246,800 |
| 2024/02/06 | 634 | 638 | 630 | 633 | 212,100 |
| 2024/02/05 | 636 | 638 | 632 | 636 | 184,800 |
| 2024/02/02 | 632 | 642 | 628 | 632 | 215,700 |
| 2024/02/01 | 626 | 631 | 621 | 628 | 197,400 |
| 2024/01/31 | 629 | 632 | 624 | 632 | 181,800 |
| 2024/01/30 | 635 | 635 | 629 | 633 | 159,400 |
| 2024/01/29 | 630 | 635 | 628 | 634 | 203,500 |
| 2024/01/26 | 621 | 630 | 618 | 626 | 284,600 |
| 2024/01/25 | 617 | 620 | 613 | 620 | 173,100 |
| 2024/01/24 | 617 | 623 | 606 | 610 | 181,100 |
| 2024/01/23 | 612 | 616 | 608 | 613 | 219,700 |
| 2024/01/22 | 614 | 620 | 610 | 611 | 250,500 |
| 2024/01/19 | 613 | 622 | 604 | 610 | 422,000 |
| 2024/01/18 | 595 | 612 | 595 | 609 | 315,900 |
| 2024/01/17 | 590 | 602 | 589 | 597 | 435,900 |
| 2024/01/16 | 595 | 599 | 585 | 585 | 310,200 |
| 2024/01/15 | 604 | 607 | 596 | 599 | 301,900 |
| 2024/01/12 | 607 | 607 | 599 | 604 | 301,100 |
| 2024/01/11 | 617 | 617 | 600 | 603 | 317,700 |
| 2024/01/10 | 618 | 619 | 610 | 611 | 240,300 |
| 2024/01/09 | 607 | 618 | 607 | 617 | 278,000 |
| 2024/01/05 | 610 | 611 | 603 | 607 | 250,200 |
| 2024/01/04 | 592 | 606 | 587 | 606 | 306,200 |