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
2010/12/30 786 789 785 787 9,400
2010/12/29 785 788 780 786 9,300
2010/12/28 786 787 782 782 5,200
2010/12/27 781 787 781 785 32,400
2010/12/24 787 795 784 793 27,900
2010/12/22 789 790 782 785 21,000
2010/12/21 785 789 784 789 20,500
2010/12/20 788 788 778 782 20,400
2010/12/17 790 792 778 781 29,100
2010/12/16 786 792 782 787 21,100
2010/12/15 786 796 786 790 30,300
2010/12/14 771 785 768 785 33,700
2010/12/13 757 767 757 767 26,000
2010/12/10 754 758 754 756 30,200
2010/12/09 763 763 750 756 26,100
2010/12/08 760 761 755 759 16,500
2010/12/07 773 773 754 761 50,300
2010/12/06 735 747 735 743 28,000
2010/12/03 739 747 739 743 33,800
2010/12/02 743 747 741 746 32,300
2010/12/01 740 740 735 737 13,700
2010/11/30 752 753 737 737 29,100
2010/11/29 751 758 751 752 7,500
2010/11/26 755 759 748 750 25,900
2010/11/25 756 759 752 755 19,900
2010/11/24 757 757 747 748 21,100
2010/11/22 740 753 740 748 21,300
2010/11/19 750 756 746 750 18,900
2010/11/18 744 750 740 749 23,100
2010/11/17 740 746 735 742 18,400
2010/11/16 748 749 739 740 20,600
2010/11/15 763 765 741 747 27,500
2010/11/12 773 778 762 762 21,400
2010/11/11 780 787 775 780 15,200
2010/11/10 772 797 771 780 21,400
2010/11/09 783 799 776 785 40,200
2010/11/08 763 784 761 783 28,600
2010/11/05 750 760 750 759 35,000
2010/11/04 728 750 728 741 40,400
2010/11/02 707 729 707 727 24,400
2010/11/01 710 721 705 707 34,600
2010/10/29 703 716 696 709 23,500
2010/10/28 720 723 704 704 29,000
2010/10/27 717 733 713 723 25,800
2010/10/26 702 720 702 719 34,600
2010/10/25 702 704 695 697 27,000
2010/10/22 717 717 700 706 19,100
2010/10/21 705 718 700 702 14,500
2010/10/20 703 705 698 701 16,700
2010/10/19 706 720 705 707 10,600
2010/10/18 701 715 701 710 7,900
2010/10/15 718 722 699 701 27,700
2010/10/14 727 730 716 718 37,200
2010/10/13 734 753 727 728 19,600
2010/10/12 755 756 731 731 25,200
2010/10/08 771 773 756 756 18,400
2010/10/07 775 775 763 771 12,500
2010/10/06 754 777 753 764 22,100
2010/10/05 737 757 737 748 12,100
2010/10/04 752 757 742 747 24,300
2010/10/01 773 776 757 764 33,700
2010/09/30 797 803 777 777 19,400
2010/09/29 800 808 798 799 19,800
2010/09/28 813 817 800 805 27,100
2010/09/27 825 825 811 825 34,900
2010/09/24 830 834 814 823 36,100
2010/09/22 833 840 829 833 17,300
2010/09/21 866 866 832 838 44,100
2010/09/17 840 859 840 857 48,700
2010/09/16 841 842 833 840 41,300
2010/09/15 827 843 827 833 30,300
2010/09/14 833 837 825 830 29,000
2010/09/13 841 846 827 830 37,700
2010/09/10 828 845 828 840 31,700
2010/09/09 826 844 826 836 23,700
2010/09/08 846 846 820 824 33,500
2010/09/07 852 857 850 850 19,200
2010/09/06 850 870 844 851 34,700
2010/09/03 844 869 844 848 54,000
2010/09/02 835 843 833 842 36,600
2010/09/01 827 838 826 832 46,600
2010/08/31 831 833 821 827 42,200
2010/08/30 825 836 819 833 56,500
2010/08/27 823 830 806 818 27,800
2010/08/26 810 830 806 830 42,400
2010/08/25 805 818 805 809 52,400
2010/08/24 837 837 810 812 51,800
2010/08/23 830 837 812 831 82,700
2010/08/20 788 875 780 812 180,000
2010/08/19 731 734 723 729 16,900
2010/08/18 722 737 722 731 14,200
2010/08/17 723 725 719 721 17,100
2010/08/16 723 729 720 723 13,700
2010/08/13 724 729 716 723 23,400
2010/08/12 730 730 721 726 22,000
2010/08/11 750 753 736 740 20,200
2010/08/10 752 757 750 752 11,200
2010/08/09 752 754 750 751 11,300
2010/08/06 752 758 750 752 21,300
2010/08/05 762 765 750 753 18,600
2010/08/04 764 764 751 757 18,300
2010/08/03 778 780 752 764 27,600
2010/08/02 775 783 771 772 14,400
2010/07/30 785 789 771 774 21,800
2010/07/29 800 808 786 787 30,700
2010/07/28 807 846 800 800 42,000
2010/07/27 814 814 796 805 38,300
2010/07/26 788 796 787 791 12,000
2010/07/23 790 798 781 781 16,900
2010/07/22 789 790 782 787 17,700
2010/07/21 797 797 776 785 17,400
2010/07/20 780 793 780 785 13,800
2010/07/16 794 794 783 785 22,900
2010/07/15 808 819 794 794 37,300
2010/07/14 807 817 807 813 24,000
2010/07/13 816 822 805 806 41,100
2010/07/12 815 821 815 816 34,300
2010/07/09 818 829 814 818 30,300
2010/07/08 812 825 812 821 23,400
2010/07/07 811 829 802 806 28,600
2010/07/06 840 840 810 818 40,400
2010/07/05 803 817 803 810 28,100
2010/07/02 814 823 814 821 18,100
2010/07/01 812 829 810 829 17,500
2010/06/30 837 837 807 823 20,100
2010/06/29 853 855 845 846 19,300
2010/06/28 856 861 853 856 17,100
2010/06/25 863 870 860 865 33,700
2010/06/24 881 890 877 887 21,700
2010/06/23 896 896 881 881 13,800
2010/06/22 880 899 879 899 25,600
2010/06/21 880 901 878 886 14,400
2010/06/18 882 889 877 880 6,100
2010/06/17 880 894 880 882 12,800
2010/06/16 880 890 872 880 13,700
2010/06/15 888 894 868 868 19,800
2010/06/14 897 897 889 890 6,300
2010/06/11 896 896 883 885 22,000
2010/06/10 883 895 875 881 17,100
2010/06/09 896 901 880 884 12,000
2010/06/08 903 907 899 899 12,200
2010/06/07 913 941 895 903 16,800
2010/06/04 935 948 932 943 6,200
2010/06/03 944 944 923 935 10,500
2010/06/02 920 923 915 918 11,000
2010/06/01 930 931 915 927 19,000
2010/05/31 915 930 910 915 18,300
2010/05/28 920 937 909 915 29,200
2010/05/27 920 920 906 913 19,600
2010/05/26 930 932 908 922 35,000
2010/05/25 947 948 935 937 7,600
2010/05/24 957 957 942 947 10,700
2010/05/21 952 952 940 950 14,200
2010/05/20 973 973 960 967 16,700
2010/05/19 990 991 976 977 16,700
2010/05/18 1,008 1,014 992 995 22,500
2010/05/17 1,010 1,030 1,010 1,012 16,300
2010/05/14 1,018 1,018 1,000 1,001 27,700
2010/05/13 1,023 1,035 1,014 1,018 22,700
2010/05/12 1,036 1,046 1,028 1,029 15,400
2010/05/11 1,060 1,080 1,034 1,035 26,700
2010/05/10 1,030 1,034 1,010 1,014 42,900
2010/05/07 1,023 1,045 1,020 1,041 15,900
2010/05/06 1,100 1,101 1,072 1,078 46,800
2010/04/30 1,153 1,164 1,147 1,147 21,200
2010/04/28 1,183 1,183 1,149 1,149 19,900
2010/04/27 1,190 1,208 1,176 1,197 11,800
2010/04/26 1,191 1,223 1,190 1,220 27,900
2010/04/23 1,156 1,167 1,151 1,161 8,400
2010/04/22 1,174 1,174 1,156 1,165 10,300
2010/04/21 1,160 1,171 1,153 1,169 10,400
2010/04/20 1,152 1,154 1,141 1,150 6,000
2010/04/19 1,160 1,167 1,159 1,159 4,200
2010/04/16 1,176 1,176 1,161 1,164 3,800
2010/04/15 1,180 1,180 1,170 1,176 3,600
2010/04/14 1,187 1,187 1,164 1,173 11,600
2010/04/13 1,190 1,190 1,163 1,173 4,300
2010/04/12 1,184 1,200 1,162 1,175 5,100
2010/04/09 1,170 1,185 1,170 1,174 5,300
2010/04/08 1,190 1,195 1,173 1,177 4,900
2010/04/07 1,207 1,209 1,181 1,190 6,800
2010/04/06 1,203 1,209 1,174 1,194 4,500
2010/04/05 1,199 1,203 1,191 1,203 3,600
2010/04/02 1,200 1,204 1,162 1,200 4,300
2010/04/01 1,194 1,198 1,156 1,197 7,000
2010/03/31 1,211 1,215 1,163 1,189 10,700
2010/03/30 1,147 1,210 1,147 1,210 7,700
2010/03/29 1,141 1,143 1,124 1,143 3,700
2010/03/26 1,141 1,165 1,141 1,165 13,100
2010/03/25 1,139 1,151 1,138 1,150 10,700
2010/03/24 1,140 1,141 1,120 1,133 12,000
2010/03/23 1,134 1,137 1,120 1,128 13,400
2010/03/19 1,144 1,153 1,135 1,143 7,400
2010/03/18 1,150 1,151 1,140 1,140 4,700
2010/03/17 1,150 1,158 1,139 1,150 4,800
2010/03/16 1,150 1,150 1,133 1,144 4,100
2010/03/15 1,145 1,150 1,131 1,150 6,500
2010/03/12 1,144 1,144 1,125 1,140 10,800
2010/03/11 1,138 1,138 1,122 1,133 5,300
2010/03/10 1,126 1,134 1,126 1,129 2,900
2010/03/09 1,139 1,139 1,130 1,130 2,300
2010/03/08 1,145 1,147 1,128 1,139 2,800
2010/03/05 1,143 1,149 1,111 1,127 9,400
2010/03/04 1,142 1,142 1,122 1,122 3,700
2010/03/03 1,147 1,153 1,127 1,142 4,400
2010/03/02 1,126 1,157 1,125 1,157 4,200
2010/03/01 1,110 1,133 1,110 1,127 3,100
2010/02/26 1,120 1,136 1,120 1,129 14,800
2010/02/25 1,133 1,144 1,133 1,144 4,400
2010/02/24 1,153 1,153 1,128 1,136 5,700
2010/02/23 1,198 1,198 1,122 1,153 8,900
2010/02/22 1,133 1,171 1,133 1,162 8,500
2010/02/19 1,169 1,169 1,137 1,137 6,700
2010/02/18 1,153 1,163 1,138 1,159 2,400
2010/02/17 1,150 1,172 1,150 1,153 6,700
2010/02/16 1,155 1,174 1,146 1,148 3,900
2010/02/15 1,186 1,186 1,156 1,156 4,400
2010/02/12 1,180 1,190 1,154 1,188 5,500
2010/02/10 1,160 1,170 1,154 1,163 9,000
2010/02/09 1,194 1,194 1,156 1,178 7,800
2010/02/08 1,238 1,238 1,203 1,203 3,300
2010/02/05 1,275 1,275 1,240 1,240 2,400
2010/02/04 1,285 1,285 1,244 1,280 4,200
2010/02/03 1,214 1,275 1,211 1,270 7,800
2010/02/02 1,215 1,236 1,198 1,236 4,400
2010/02/01 1,200 1,230 1,191 1,215 6,700
2010/01/29 1,245 1,248 1,207 1,220 7,600
2010/01/28 1,230 1,243 1,216 1,225 4,200
2010/01/27 1,253 1,254 1,200 1,200 13,000
2010/01/26 1,296 1,300 1,283 1,283 12,400
2010/01/25 1,290 1,293 1,276 1,289 3,600
2010/01/22 1,337 1,337 1,281 1,296 8,300
2010/01/21 1,330 1,339 1,313 1,338 7,200
2010/01/20 1,340 1,340 1,315 1,339 4,000
2010/01/19 1,289 1,340 1,286 1,340 6,800
2010/01/18 1,289 1,309 1,285 1,309 5,200
2010/01/15 1,290 1,330 1,289 1,295 27,100
2010/01/14 1,299 1,320 1,263 1,320 9,200
2010/01/13 1,267 1,300 1,263 1,272 8,200
2010/01/12 1,266 1,297 1,265 1,295 10,400
2010/01/08 1,265 1,277 1,236 1,266 4,300
2010/01/07 1,270 1,270 1,250 1,265 2,800
2010/01/06 1,253 1,270 1,239 1,270 7,800
2010/01/05 1,260 1,272 1,253 1,253 3,300
2010/01/04 1,268 1,291 1,232 1,251 2,400

このページの先頭へ