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
2026/06/19 363 364 352 352 1,356,200
2026/06/18 358 366 356 365 792,800
2026/06/17 354 364 353 359 533,000
2026/06/16 366 369 356 359 949,800
2026/06/15 375 376 370 370 367,600
2026/06/12 377 378 374 374 303,900
2026/06/11 373 377 370 375 317,900
2026/06/10 371 377 369 374 503,900
2026/06/09 379 381 370 372 816,400
2026/06/08 381 385 379 381 566,000
2026/06/05 380 394 380 389 368,700
2026/06/04 379 382 377 379 320,700
2026/06/03 384 387 379 384 405,900
2026/06/02 385 387 381 386 383,500
2026/06/01 398 398 381 386 1,003,700
2026/05/29 396 411 396 399 1,008,400
2026/05/28 399 399 392 396 547,900
2026/05/27 397 399 391 395 479,200
2026/05/26 396 403 395 399 525,300
2026/05/25 398 404 389 397 656,000
2026/05/22 398 401 394 398 417,200
2026/05/21 390 395 388 394 450,300
2026/05/20 388 388 378 384 472,200
2026/05/19 380 389 377 388 690,400
2026/05/18 384 384 374 377 455,000
2026/05/15 373 385 373 381 575,600
2026/05/14 377 377 373 374 628,400
2026/05/13 376 379 370 377 980,200
2026/05/12 375 379 369 370 976,600
2026/05/11 381 384 374 376 1,327,400
2026/05/08 403 405 384 387 1,904,400
2026/05/07 436 438 419 419 592,500
2026/05/01 430 432 423 431 432,300
2026/04/30 439 439 429 432 313,300
2026/04/28 438 439 431 435 436,300
2026/04/27 428 439 423 436 534,300
2026/04/24 429 430 426 428 415,800
2026/04/23 438 438 426 433 401,900
2026/04/22 438 439 432 436 391,700
2026/04/21 448 450 436 438 311,400
2026/04/20 451 451 442 445 219,800
2026/04/17 445 451 445 448 227,000
2026/04/16 445 448 442 444 413,000
2026/04/15 438 444 438 439 569,200
2026/04/14 435 435 429 431 292,300
2026/04/13 423 429 423 429 292,200
2026/04/10 433 433 422 429 416,000
2026/04/09 446 446 429 431 336,900
2026/04/08 446 448 441 444 394,800
2026/04/07 438 444 438 443 303,200
2026/04/06 437 439 433 436 182,000
2026/04/03 435 440 435 437 160,500
2026/03/27 422 433 422 432 631,300
2026/03/26 428 428 417 422 379,000
2026/03/25 422 433 422 433 417,300
2026/03/24 423 424 415 422 502,800
2026/03/23 430 430 416 416 428,300
2026/03/19 445 449 434 434 462,900
2026/03/18 449 451 445 451 177,000
2026/03/17 447 454 441 446 321,300
2026/03/16 450 450 443 444 191,200
2026/03/13 439 449 439 446 394,100
2026/03/12 454 455 445 447 271,100
2026/03/11 456 463 455 458 237,400
2026/03/10 456 456 449 454 403,600
2026/03/09 449 452 436 450 686,700
2026/03/06 442 457 440 457 822,300
2026/03/05 433 438 428 434 433,200
2026/03/04 433 434 419 425 631,100
2026/03/03 450 450 437 437 443,900
2026/03/02 438 450 436 446 594,100
2026/02/27 436 446 435 444 383,900
2026/02/26 428 434 427 430 395,500
2026/02/25 424 427 420 424 474,400
2026/02/24 424 428 421 425 342,900
2026/02/20 433 434 422 425 530,000
2026/02/19 432 441 428 436 726,200
2026/02/18 428 431 424 424 315,900
2026/02/17 430 433 424 427 442,900
2026/02/16 433 433 425 430 332,600
2026/02/13 441 442 425 431 573,800
2026/02/12 439 444 434 444 452,900
2026/02/10 432 446 432 445 350,600
2026/02/09 444 444 427 432 584,700
2026/02/06 446 447 430 436 825,200
2026/02/05 437 453 429 446 1,646,900
2026/02/04 434 435 421 421 673,300
2026/02/03 438 439 431 437 257,500
2026/02/02 445 447 434 436 402,100
2026/01/30 442 448 441 446 203,400
2026/01/29 446 449 441 448 341,200
2026/01/28 456 457 446 447 383,800
2026/01/27 461 464 458 460 246,900
2026/01/26 468 469 459 459 414,200
2026/01/23 470 479 466 476 415,300
2026/01/22 461 469 459 462 299,100
2026/01/21 465 466 455 459 484,700
2026/01/20 471 475 464 472 298,800
2026/01/19 474 484 469 477 526,900
2026/01/16 474 476 466 471 294,200
2026/01/15 460 479 460 470 634,800
2026/01/14 458 464 454 456 544,700
2026/01/13 460 460 449 452 294,400
2026/01/09 446 454 444 453 387,700
2026/01/08 448 452 439 440 426,100
2026/01/07 446 453 445 448 333,100
2026/01/06 439 447 438 440 314,100
2026/01/05 431 436 427 432 272,000

このページの先頭へ