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
2026/01/30 942 955 942 950 11,000
2026/01/29 947 948 941 941 18,500
2026/01/28 965 965 949 949 15,700
2026/01/27 977 977 956 958 21,400
2026/01/26 969 980 969 977 24,200
2026/01/23 970 975 964 966 12,100
2026/01/22 965 980 955 976 36,500
2026/01/21 964 964 952 955 12,700
2026/01/20 966 968 962 962 10,600
2026/01/19 969 975 963 966 9,700
2026/01/16 966 975 965 970 8,500
2026/01/15 969 977 968 973 9,400
2026/01/14 963 972 963 972 14,900
2026/01/13 971 973 960 963 18,500
2026/01/09 955 967 955 959 11,400
2026/01/08 965 971 957 957 11,200
2026/01/07 967 979 965 965 7,900
2026/01/06 959 986 959 979 18,300
2026/01/05 951 965 951 960 11,500
2025/12/30 958 965 951 951 8,100
2025/12/29 952 958 947 958 12,800
2025/12/26 953 953 940 952 14,200
2025/12/25 942 948 931 940 22,800
2025/12/24 952 959 942 942 14,700
2025/12/23 960 966 948 952 28,500
2025/12/22 967 969 960 960 10,700
2025/12/19 982 982 972 972 8,000
2025/12/18 956 987 956 987 61,400
2025/12/17 949 951 948 949 4,800
2025/12/16 950 957 949 949 6,900
2025/12/15 962 962 952 954 4,000
2025/12/12 958 958 949 949 10,600
2025/12/11 965 965 944 944 9,000
2025/12/10 980 980 962 962 28,000
2025/12/09 966 978 961 978 16,300
2025/12/08 967 969 961 965 8,400
2025/12/05 964 976 964 969 15,800
2025/12/04 954 975 954 975 18,000
2025/12/03 953 960 952 952 12,000
2025/12/02 965 965 953 954 4,800
2025/12/01 948 972 948 972 20,700
2025/11/28 949 957 948 948 6,500
2025/11/27 961 961 950 955 12,600
2025/11/26 975 976 966 973 7,900
2025/11/25 972 980 965 974 30,000
2025/11/21 949 967 948 967 7,100
2025/11/20 943 947 937 946 6,300
2025/11/19 946 949 937 940 9,500
2025/11/18 963 973 942 942 14,200
2025/11/17 954 978 954 978 30,700
2025/11/14 968 968 946 954 9,000
2025/11/13 973 973 951 953 8,300
2025/11/12 948 974 947 974 43,500
2025/11/11 944 951 939 947 19,800
2025/11/10 937 941 929 941 5,900
2025/11/07 949 949 937 941 7,300
2025/11/06 913 950 913 950 38,600
2025/11/05 923 924 905 916 12,900
2025/11/04 903 923 901 922 11,800
2025/10/31 908 909 895 903 28,800
2025/10/30 931 933 908 908 29,100
2025/10/29 920 940 912 940 28,300
2025/10/28 925 925 914 915 11,800
2025/10/27 930 932 926 932 11,200
2025/10/24 933 933 922 922 18,700
2025/10/23 926 940 926 938 23,000
2025/10/22 918 930 916 926 8,100
2025/10/21 922 931 909 917 27,700
2025/10/20 925 925 907 907 23,200
2025/10/17 922 924 911 911 10,400
2025/10/16 915 933 914 932 25,300
2025/10/15 903 914 903 912 12,800
2025/10/14 902 905 897 899 18,300
2025/10/10 912 920 901 902 23,100
2025/10/09 918 919 911 913 15,400
2025/10/08 924 927 918 918 16,600
2025/10/07 928 934 921 921 11,700
2025/10/06 932 935 923 932 17,000
2025/10/03 921 931 920 927 14,200
2025/10/02 931 934 921 921 21,700
2025/10/01 953 955 933 933 25,600
2025/09/30 958 968 954 968 25,100
2025/09/29 956 956 943 943 14,800
2025/09/26 976 976 963 968 21,400
2025/09/25 975 977 965 977 13,500
2025/09/24 967 976 966 976 20,500
2025/09/22 957 962 955 960 14,400
2025/09/19 979 979 956 957 18,100
2025/09/18 966 979 966 979 28,300
2025/09/17 959 965 953 965 8,900
2025/09/16 961 961 953 959 7,600
2025/09/12 958 965 954 954 11,700
2025/09/11 970 970 958 958 13,900
2025/09/10 948 975 948 972 22,900
2025/09/09 957 958 945 948 15,200
2025/09/08 940 953 940 951 11,100
2025/09/05 938 941 932 934 10,600
2025/09/04 944 944 936 936 10,100
2025/09/03 954 954 941 944 9,300
2025/09/02 944 950 941 942 12,700
2025/09/01 939 952 934 945 10,700
2025/08/29 939 939 931 934 8,400
2025/08/28 936 940 936 936 8,500
2025/08/27 954 954 936 936 15,400
2025/08/26 944 952 939 952 12,300
2025/08/25 951 952 940 947 10,500
2025/08/22 964 964 948 950 20,200
2025/08/21 954 966 954 963 21,700
2025/08/20 950 954 941 944 10,900
2025/08/19 962 962 950 950 7,000
2025/08/18 949 961 940 961 21,300
2025/08/15 937 940 932 940 8,800
2025/08/14 936 944 932 944 7,400
2025/08/13 942 946 939 941 10,700
2025/08/12 954 954 927 942 34,500
2025/08/08 954 955 947 955 6,600
2025/08/07 959 965 944 946 10,000
2025/08/06 953 964 945 959 9,300
2025/08/05 954 959 947 953 10,500
2025/08/04 944 959 938 944 13,300
2025/08/01 951 961 949 959 10,400
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

このページの先頭へ