コロナ(5909)の株価時系列情報
コロナ(5909)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 918 | 947 | 911 | 946 | 38,700 |
| 2025/07/30 | 957 | 960 | 940 | 942 | 24,200 |
| 2025/07/29 | 947 | 955 | 942 | 946 | 16,400 |
| 2025/07/28 | 972 | 972 | 949 | 949 | 28,300 |
| 2025/07/25 | 973 | 979 | 953 | 958 | 19,000 |
| 2025/07/24 | 970 | 998 | 970 | 981 | 51,700 |
| 2025/07/23 | 960 | 969 | 948 | 969 | 39,700 |
| 2025/07/22 | 933 | 954 | 933 | 954 | 27,400 |
| 2025/07/18 | 924 | 935 | 923 | 930 | 14,700 |
| 2025/07/17 | 921 | 921 | 916 | 917 | 4,000 |
| 2025/07/16 | 933 | 933 | 920 | 921 | 8,700 |
| 2025/07/15 | 939 | 942 | 930 | 936 | 6,200 |
| 2025/07/14 | 938 | 945 | 934 | 945 | 22,800 |
| 2025/07/11 | 920 | 936 | 920 | 935 | 23,700 |
| 2025/07/10 | 928 | 928 | 911 | 911 | 43,100 |
| 2025/07/09 | 938 | 938 | 928 | 928 | 18,600 |
| 2025/07/08 | 919 | 939 | 919 | 939 | 33,600 |
| 2025/07/07 | 924 | 924 | 915 | 915 | 9,300 |
| 2025/07/04 | 927 | 928 | 916 | 919 | 9,600 |
| 2025/07/03 | 911 | 925 | 911 | 921 | 8,900 |
| 2025/07/02 | 910 | 915 | 909 | 911 | 8,400 |
| 2025/07/01 | 905 | 910 | 904 | 905 | 8,200 |
| 2025/06/30 | 907 | 911 | 902 | 902 | 15,400 |
| 2025/06/27 | 898 | 904 | 893 | 904 | 24,900 |
| 2025/06/26 | 883 | 897 | 881 | 897 | 31,300 |
| 2025/06/25 | 880 | 884 | 879 | 880 | 6,600 |
| 2025/06/24 | 875 | 884 | 875 | 882 | 12,400 |
| 2025/06/23 | 881 | 882 | 866 | 870 | 61,200 |
| 2025/06/20 | 884 | 886 | 880 | 881 | 41,600 |
| 2025/06/19 | 892 | 892 | 881 | 882 | 49,000 |
| 2025/06/18 | 893 | 897 | 891 | 893 | 10,200 |
| 2025/06/17 | 897 | 903 | 891 | 893 | 33,800 |
| 2025/06/16 | 895 | 895 | 886 | 893 | 10,000 |
| 2025/06/13 | 892 | 892 | 885 | 886 | 19,300 |
| 2025/06/12 | 893 | 894 | 888 | 888 | 17,400 |
| 2025/06/11 | 890 | 899 | 890 | 894 | 8,300 |
| 2025/06/10 | 897 | 899 | 891 | 891 | 8,800 |
| 2025/06/09 | 899 | 901 | 895 | 899 | 4,800 |
| 2025/06/06 | 894 | 901 | 890 | 899 | 6,800 |
| 2025/06/05 | 890 | 894 | 890 | 890 | 6,300 |
| 2025/06/04 | 890 | 895 | 890 | 890 | 5,800 |
| 2025/06/03 | 892 | 896 | 890 | 890 | 4,600 |
| 2025/06/02 | 895 | 900 | 892 | 892 | 6,400 |
| 2025/05/30 | 896 | 901 | 895 | 896 | 5,400 |
| 2025/05/29 | 900 | 903 | 895 | 899 | 14,300 |
| 2025/05/28 | 904 | 904 | 897 | 900 | 6,800 |
| 2025/05/27 | 903 | 903 | 895 | 903 | 8,000 |
| 2025/05/26 | 893 | 901 | 893 | 901 | 4,600 |
| 2025/05/23 | 892 | 896 | 891 | 893 | 6,200 |
| 2025/05/22 | 891 | 898 | 890 | 892 | 11,200 |
| 2025/05/21 | 902 | 904 | 896 | 903 | 7,200 |
| 2025/05/20 | 897 | 901 | 891 | 891 | 12,700 |
| 2025/05/19 | 894 | 906 | 888 | 901 | 15,700 |
| 2025/05/16 | 889 | 896 | 884 | 891 | 9,500 |
| 2025/05/15 | 900 | 900 | 887 | 890 | 11,500 |
| 2025/05/14 | 909 | 909 | 894 | 899 | 13,900 |
| 2025/05/13 | 915 | 915 | 909 | 909 | 5,000 |
| 2025/05/12 | 903 | 914 | 901 | 914 | 18,700 |
| 2025/05/09 | 917 | 942 | 917 | 940 | 11,200 |
| 2025/05/08 | 922 | 922 | 907 | 914 | 15,500 |
| 2025/05/07 | 918 | 940 | 908 | 922 | 33,600 |
| 2025/05/02 | 926 | 940 | 900 | 924 | 38,700 |
| 2025/05/01 | 920 | 950 | 911 | 926 | 42,500 |
| 2025/04/30 | 924 | 950 | 886 | 920 | 73,900 |
| 2025/04/28 | 933 | 970 | 881 | 924 | 75,600 |
| 2025/04/25 | 946 | 946 | 931 | 934 | 11,500 |
| 2025/04/24 | 955 | 955 | 933 | 943 | 6,700 |
| 2025/04/23 | 949 | 957 | 941 | 955 | 11,500 |
| 2025/04/22 | 940 | 948 | 939 | 948 | 14,200 |
| 2025/04/21 | 936 | 941 | 934 | 938 | 7,000 |
| 2025/04/18 | 921 | 933 | 920 | 933 | 12,300 |
| 2025/04/17 | 900 | 917 | 900 | 913 | 4,400 |
| 2025/04/16 | 904 | 907 | 901 | 901 | 4,100 |
| 2025/04/15 | 917 | 921 | 905 | 905 | 9,800 |
| 2025/04/14 | 898 | 917 | 895 | 914 | 12,400 |
| 2025/04/11 | 892 | 900 | 873 | 892 | 11,200 |
| 2025/04/10 | 901 | 907 | 889 | 898 | 14,000 |
| 2025/04/09 | 876 | 876 | 858 | 859 | 11,700 |
| 2025/04/08 | 862 | 890 | 862 | 883 | 20,400 |
| 2025/04/07 | 865 | 865 | 844 | 844 | 28,100 |
| 2025/04/04 | 901 | 901 | 876 | 880 | 20,000 |
| 2025/04/03 | 910 | 910 | 903 | 903 | 13,900 |
| 2025/04/02 | 924 | 925 | 910 | 910 | 11,500 |
| 2025/04/01 | 949 | 949 | 923 | 923 | 10,500 |
| 2025/03/31 | 950 | 950 | 921 | 922 | 22,000 |
| 2025/03/28 | 961 | 961 | 953 | 953 | 61,400 |
| 2025/03/27 | 973 | 975 | 965 | 975 | 113,000 |
| 2025/03/26 | 968 | 979 | 964 | 979 | 90,100 |
| 2025/03/25 | 973 | 975 | 960 | 968 | 52,500 |
| 2025/03/24 | 989 | 989 | 962 | 963 | 74,200 |
| 2025/03/21 | 976 | 985 | 974 | 985 | 73,500 |
| 2025/03/19 | 963 | 984 | 963 | 983 | 53,400 |
| 2025/03/18 | 961 | 965 | 960 | 964 | 23,000 |
| 2025/03/17 | 960 | 960 | 955 | 956 | 46,100 |
| 2025/03/14 | 955 | 961 | 955 | 955 | 25,900 |
| 2025/03/13 | 956 | 968 | 955 | 961 | 21,100 |
| 2025/03/12 | 957 | 962 | 955 | 955 | 16,000 |
| 2025/03/11 | 962 | 969 | 957 | 957 | 16,400 |
| 2025/03/10 | 968 | 970 | 962 | 970 | 21,100 |
| 2025/03/07 | 976 | 976 | 960 | 966 | 12,800 |
| 2025/03/06 | 967 | 976 | 967 | 976 | 16,500 |
| 2025/03/05 | 953 | 961 | 951 | 961 | 17,000 |
| 2025/03/04 | 955 | 955 | 948 | 949 | 10,100 |
| 2025/03/03 | 953 | 954 | 942 | 954 | 13,900 |
| 2025/02/28 | 948 | 952 | 943 | 948 | 19,300 |
| 2025/02/27 | 947 | 949 | 938 | 948 | 16,600 |
| 2025/02/26 | 935 | 947 | 935 | 947 | 11,700 |
| 2025/02/25 | 935 | 948 | 935 | 944 | 12,300 |
| 2025/02/21 | 937 | 942 | 936 | 937 | 6,100 |
| 2025/02/20 | 941 | 948 | 935 | 938 | 8,900 |
| 2025/02/19 | 942 | 949 | 935 | 942 | 13,700 |
| 2025/02/18 | 938 | 942 | 936 | 942 | 2,400 |
| 2025/02/17 | 936 | 941 | 934 | 939 | 5,100 |
| 2025/02/14 | 940 | 940 | 933 | 933 | 3,100 |
| 2025/02/13 | 943 | 943 | 935 | 935 | 5,600 |
| 2025/02/12 | 943 | 944 | 936 | 936 | 3,800 |
| 2025/02/10 | 946 | 947 | 938 | 938 | 4,300 |
| 2025/02/07 | 939 | 948 | 935 | 935 | 6,300 |
| 2025/02/06 | 935 | 941 | 931 | 937 | 3,600 |
| 2025/02/05 | 952 | 957 | 926 | 930 | 13,300 |
| 2025/02/04 | 923 | 960 | 922 | 946 | 16,900 |
| 2025/02/03 | 943 | 958 | 917 | 917 | 27,500 |
| 2025/01/31 | 962 | 962 | 952 | 952 | 2,300 |
| 2025/01/30 | 965 | 969 | 963 | 963 | 6,400 |
| 2025/01/29 | 967 | 967 | 962 | 962 | 1,600 |
| 2025/01/28 | 964 | 967 | 962 | 966 | 4,000 |
| 2025/01/27 | 974 | 974 | 956 | 961 | 6,400 |
| 2025/01/24 | 953 | 960 | 949 | 960 | 3,700 |
| 2025/01/23 | 948 | 953 | 946 | 953 | 4,300 |
| 2025/01/22 | 947 | 953 | 945 | 948 | 6,500 |
| 2025/01/21 | 943 | 946 | 943 | 944 | 3,600 |
| 2025/01/20 | 934 | 945 | 934 | 939 | 7,400 |
| 2025/01/17 | 935 | 948 | 935 | 935 | 6,700 |
| 2025/01/16 | 936 | 942 | 935 | 935 | 4,500 |
| 2025/01/15 | 933 | 939 | 932 | 935 | 5,800 |
| 2025/01/14 | 940 | 943 | 934 | 934 | 8,000 |
| 2025/01/10 | 937 | 944 | 936 | 936 | 3,800 |
| 2025/01/09 | 943 | 945 | 938 | 938 | 6,700 |
| 2025/01/08 | 950 | 951 | 940 | 940 | 9,800 |
| 2025/01/07 | 955 | 955 | 943 | 950 | 9,600 |
| 2025/01/06 | 956 | 958 | 947 | 947 | 12,400 |
| 2024/12/30 | 978 | 986 | 962 | 962 | 8,000 |
| 2024/12/27 | 993 | 993 | 983 | 988 | 10,000 |
| 2024/12/26 | 981 | 991 | 972 | 990 | 20,700 |
| 2024/12/25 | 978 | 983 | 972 | 983 | 5,600 |
| 2024/12/24 | 981 | 981 | 973 | 978 | 5,700 |
| 2024/12/23 | 973 | 974 | 955 | 972 | 8,000 |
| 2024/12/20 | 963 | 975 | 955 | 966 | 10,700 |
| 2024/12/19 | 963 | 965 | 951 | 958 | 5,700 |
| 2024/12/18 | 964 | 967 | 960 | 962 | 3,400 |
| 2024/12/17 | 962 | 969 | 961 | 967 | 3,600 |
| 2024/12/16 | 968 | 968 | 962 | 962 | 4,300 |
| 2024/12/13 | 970 | 973 | 961 | 961 | 11,000 |
| 2024/12/12 | 987 | 988 | 973 | 973 | 10,000 |
| 2024/12/11 | 989 | 989 | 972 | 980 | 7,800 |
| 2024/12/10 | 999 | 999 | 981 | 981 | 35,400 |
| 2024/12/09 | 962 | 972 | 958 | 969 | 18,600 |
| 2024/12/06 | 959 | 960 | 955 | 955 | 2,400 |
| 2024/12/05 | 956 | 963 | 956 | 957 | 10,700 |
| 2024/12/04 | 957 | 957 | 949 | 954 | 5,200 |
| 2024/12/03 | 940 | 960 | 940 | 959 | 12,100 |
| 2024/12/02 | 934 | 943 | 933 | 940 | 8,400 |
| 2024/11/29 | 950 | 950 | 938 | 938 | 5,200 |
| 2024/11/28 | 947 | 950 | 941 | 950 | 4,300 |
| 2024/11/27 | 949 | 950 | 938 | 947 | 8,000 |
| 2024/11/26 | 937 | 943 | 936 | 941 | 3,900 |
| 2024/11/25 | 950 | 950 | 940 | 940 | 6,500 |
| 2024/11/22 | 960 | 960 | 951 | 951 | 7,500 |
| 2024/11/21 | 951 | 953 | 948 | 950 | 4,600 |
| 2024/11/20 | 947 | 947 | 937 | 941 | 4,200 |
| 2024/11/19 | 946 | 954 | 944 | 947 | 6,800 |
| 2024/11/18 | 945 | 955 | 943 | 948 | 7,700 |
| 2024/11/15 | 948 | 952 | 942 | 947 | 4,000 |
| 2024/11/14 | 950 | 955 | 948 | 948 | 4,600 |
| 2024/11/13 | 944 | 950 | 940 | 948 | 7,000 |
| 2024/11/12 | 954 | 955 | 943 | 945 | 6,800 |
| 2024/11/11 | 952 | 955 | 943 | 955 | 6,600 |
| 2024/11/08 | 950 | 961 | 950 | 957 | 11,000 |
| 2024/11/07 | 930 | 947 | 930 | 947 | 11,100 |
| 2024/11/06 | 927 | 937 | 927 | 935 | 7,300 |
| 2024/11/05 | 931 | 936 | 921 | 922 | 8,200 |
| 2024/11/01 | 937 | 938 | 927 | 931 | 8,200 |
| 2024/10/31 | 953 | 953 | 932 | 938 | 12,200 |
| 2024/10/30 | 958 | 961 | 938 | 939 | 30,700 |
| 2024/10/29 | 937 | 959 | 934 | 958 | 12,500 |
| 2024/10/28 | 940 | 950 | 935 | 942 | 6,100 |
| 2024/10/25 | 973 | 973 | 936 | 938 | 12,700 |
| 2024/10/24 | 960 | 969 | 956 | 969 | 26,700 |
| 2024/10/23 | 958 | 968 | 956 | 956 | 6,600 |
| 2024/10/22 | 967 | 969 | 956 | 958 | 10,600 |
| 2024/10/21 | 964 | 969 | 958 | 967 | 5,400 |
| 2024/10/18 | 958 | 964 | 955 | 959 | 5,700 |
| 2024/10/17 | 951 | 959 | 950 | 957 | 5,400 |
| 2024/10/16 | 950 | 957 | 950 | 951 | 4,500 |
| 2024/10/15 | 953 | 956 | 950 | 952 | 3,700 |
| 2024/10/11 | 956 | 958 | 950 | 954 | 6,100 |
| 2024/10/10 | 960 | 963 | 955 | 955 | 4,100 |
| 2024/10/09 | 969 | 969 | 957 | 957 | 4,300 |
| 2024/10/08 | 960 | 967 | 957 | 962 | 4,200 |
| 2024/10/07 | 964 | 970 | 960 | 970 | 11,000 |