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
2013/12/30 1,137 1,142 1,130 1,134 27,400
2013/12/27 1,130 1,142 1,129 1,131 24,900
2013/12/26 1,113 1,129 1,113 1,128 14,900
2013/12/25 1,115 1,115 1,102 1,109 22,800
2013/12/24 1,124 1,124 1,100 1,113 30,000
2013/12/20 1,124 1,128 1,113 1,116 20,900
2013/12/19 1,122 1,135 1,120 1,124 18,100
2013/12/18 1,120 1,135 1,118 1,130 22,900
2013/12/17 1,119 1,127 1,116 1,118 7,400
2013/12/16 1,130 1,130 1,115 1,119 27,300
2013/12/13 1,123 1,133 1,123 1,127 44,600
2013/12/12 1,135 1,139 1,132 1,136 17,800
2013/12/11 1,147 1,147 1,135 1,139 25,100
2013/12/10 1,140 1,147 1,139 1,147 16,800
2013/12/09 1,142 1,146 1,140 1,146 23,000
2013/12/06 1,138 1,143 1,132 1,136 49,000
2013/12/05 1,131 1,137 1,128 1,134 24,400
2013/12/04 1,136 1,139 1,127 1,130 22,100
2013/12/03 1,133 1,140 1,130 1,137 47,700
2013/12/02 1,130 1,134 1,123 1,130 25,500
2013/11/29 1,123 1,132 1,118 1,130 22,300
2013/11/28 1,130 1,130 1,116 1,123 16,500
2013/11/27 1,135 1,135 1,128 1,130 21,700
2013/11/26 1,128 1,135 1,126 1,135 24,600
2013/11/25 1,130 1,132 1,125 1,130 18,000
2013/11/22 1,130 1,132 1,124 1,128 20,400
2013/11/21 1,126 1,132 1,124 1,130 30,900
2013/11/20 1,124 1,128 1,121 1,126 23,000
2013/11/19 1,125 1,131 1,122 1,125 38,200
2013/11/18 1,119 1,125 1,115 1,124 52,200
2013/11/15 1,114 1,119 1,110 1,115 18,500
2013/11/14 1,110 1,118 1,106 1,110 12,000
2013/11/13 1,110 1,115 1,104 1,105 26,100
2013/11/12 1,100 1,109 1,098 1,109 20,100
2013/11/11 1,100 1,102 1,094 1,098 13,300
2013/11/08 1,105 1,113 1,100 1,100 13,800
2013/11/07 1,113 1,114 1,105 1,110 4,500
2013/11/06 1,110 1,116 1,090 1,112 21,200
2013/11/05 1,110 1,112 1,100 1,112 16,900
2013/11/01 1,110 1,116 1,097 1,102 35,600
2013/10/31 1,103 1,114 1,101 1,110 18,500
2013/10/30 1,104 1,116 1,101 1,102 45,200
2013/10/29 1,109 1,109 1,096 1,104 16,400
2013/10/28 1,111 1,111 1,098 1,106 11,700
2013/10/25 1,101 1,104 1,091 1,092 18,400
2013/10/24 1,097 1,102 1,086 1,100 13,300
2013/10/23 1,106 1,107 1,088 1,090 36,000
2013/10/22 1,119 1,120 1,110 1,116 20,800
2013/10/21 1,099 1,115 1,099 1,115 23,200
2013/10/18 1,103 1,104 1,093 1,099 11,500
2013/10/17 1,101 1,104 1,098 1,103 8,200
2013/10/16 1,088 1,098 1,086 1,093 14,400
2013/10/15 1,105 1,105 1,092 1,095 18,400
2013/10/11 1,089 1,110 1,083 1,109 26,000
2013/10/10 1,081 1,087 1,078 1,081 14,300
2013/10/09 1,079 1,080 1,071 1,080 15,900
2013/10/08 1,080 1,082 1,074 1,079 19,800
2013/10/07 1,082 1,095 1,076 1,078 30,400
2013/10/04 1,089 1,092 1,082 1,082 19,400
2013/10/03 1,088 1,099 1,088 1,093 16,000
2013/10/02 1,105 1,110 1,092 1,095 26,100
2013/10/01 1,104 1,116 1,100 1,108 24,900
2013/09/30 1,118 1,122 1,105 1,105 18,100
2013/09/27 1,118 1,119 1,111 1,117 17,300
2013/09/26 1,105 1,116 1,102 1,116 64,100
2013/09/25 1,120 1,128 1,119 1,122 58,800
2013/09/24 1,116 1,120 1,115 1,119 50,800
2013/09/20 1,113 1,117 1,112 1,117 24,800
2013/09/19 1,117 1,117 1,110 1,115 29,200
2013/09/18 1,110 1,117 1,110 1,113 23,000
2013/09/17 1,111 1,117 1,110 1,112 19,700
2013/09/13 1,110 1,110 1,105 1,110 32,300
2013/09/12 1,116 1,116 1,111 1,115 10,300
2013/09/11 1,110 1,116 1,109 1,114 16,900
2013/09/10 1,116 1,119 1,106 1,113 18,300
2013/09/09 1,098 1,118 1,098 1,106 25,600
2013/09/06 1,094 1,098 1,091 1,096 11,600
2013/09/05 1,092 1,094 1,086 1,093 10,100
2013/09/04 1,088 1,094 1,083 1,093 13,500
2013/09/03 1,080 1,089 1,079 1,089 16,400
2013/09/02 1,077 1,084 1,075 1,076 8,000
2013/08/30 1,080 1,080 1,067 1,077 19,800
2013/08/29 1,072 1,079 1,072 1,078 7,200
2013/08/28 1,073 1,079 1,071 1,075 12,100
2013/08/27 1,091 1,092 1,075 1,082 18,700
2013/08/26 1,086 1,089 1,080 1,086 8,600
2013/08/23 1,088 1,093 1,081 1,086 12,300
2013/08/22 1,079 1,087 1,070 1,086 16,500
2013/08/21 1,085 1,090 1,071 1,077 31,900
2013/08/20 1,079 1,092 1,078 1,088 13,800
2013/08/19 1,078 1,092 1,078 1,090 8,000
2013/08/16 1,085 1,085 1,073 1,077 8,900
2013/08/15 1,079 1,085 1,079 1,081 8,600
2013/08/14 1,082 1,087 1,079 1,087 10,200
2013/08/13 1,077 1,081 1,061 1,078 13,100
2013/08/12 1,066 1,068 1,061 1,067 7,600
2013/08/09 1,073 1,086 1,064 1,066 19,700
2013/08/08 1,094 1,094 1,075 1,075 20,800
2013/08/07 1,083 1,093 1,082 1,090 17,300
2013/08/06 1,090 1,100 1,078 1,097 34,500
2013/08/05 1,078 1,082 1,073 1,079 12,600
2013/08/02 1,070 1,078 1,062 1,078 22,000
2013/08/01 1,072 1,073 1,060 1,071 23,800
2013/07/31 1,060 1,079 1,060 1,066 13,800
2013/07/30 1,058 1,082 1,057 1,066 19,100
2013/07/29 1,096 1,096 1,065 1,065 25,900
2013/07/26 1,098 1,098 1,088 1,088 27,900
2013/07/25 1,104 1,104 1,093 1,097 18,900
2013/07/24 1,106 1,106 1,098 1,101 11,700
2013/07/23 1,104 1,105 1,100 1,105 14,000
2013/07/22 1,096 1,106 1,096 1,100 42,100
2013/07/19 1,107 1,108 1,094 1,096 55,900
2013/07/18 1,087 1,110 1,087 1,107 51,700
2013/07/17 1,085 1,091 1,079 1,088 24,900
2013/07/16 1,085 1,087 1,079 1,079 19,100
2013/07/12 1,079 1,080 1,071 1,073 15,400
2013/07/11 1,068 1,077 1,066 1,077 20,900
2013/07/10 1,086 1,089 1,068 1,069 57,900
2013/07/09 1,080 1,085 1,072 1,081 32,700
2013/07/08 1,090 1,093 1,075 1,079 32,300
2013/07/05 1,080 1,087 1,073 1,080 42,300
2013/07/04 1,082 1,084 1,061 1,080 29,100
2013/07/03 1,100 1,100 1,059 1,074 61,300
2013/07/02 1,100 1,100 1,087 1,095 22,900
2013/07/01 1,090 1,100 1,083 1,100 26,200
2013/06/28 1,085 1,100 1,081 1,091 44,200
2013/06/27 1,092 1,093 1,074 1,087 20,300
2013/06/26 1,091 1,099 1,071 1,082 43,700
2013/06/25 1,075 1,098 1,075 1,092 19,500
2013/06/24 1,114 1,114 1,071 1,077 39,000
2013/06/21 1,051 1,114 1,051 1,114 91,500
2013/06/20 1,055 1,068 1,050 1,068 24,100
2013/06/19 1,056 1,064 1,050 1,055 19,200
2013/06/18 1,050 1,050 1,039 1,047 23,300
2013/06/17 1,045 1,045 1,031 1,044 24,200
2013/06/14 1,043 1,047 1,020 1,032 68,800
2013/06/13 1,011 1,020 1,004 1,012 27,900
2013/06/12 1,020 1,037 1,000 1,010 32,800
2013/06/11 1,021 1,044 1,020 1,022 23,900
2013/06/10 1,010 1,026 1,002 1,021 33,900
2013/06/07 1,017 1,045 980 999 120,100
2013/06/06 1,038 1,050 1,023 1,030 43,500
2013/06/05 1,039 1,059 1,036 1,037 32,500
2013/06/04 1,047 1,047 1,020 1,037 41,400
2013/06/03 1,053 1,053 1,028 1,033 43,100
2013/05/31 1,048 1,057 1,034 1,040 35,800
2013/05/30 1,043 1,054 1,031 1,033 46,300
2013/05/29 1,047 1,052 1,038 1,043 39,800
2013/05/28 1,054 1,057 1,040 1,042 46,100
2013/05/27 1,075 1,075 1,050 1,059 56,500
2013/05/24 1,072 1,081 1,050 1,072 64,200
2013/05/23 1,115 1,119 1,075 1,078 101,200
2013/05/22 1,125 1,125 1,115 1,115 58,000
2013/05/21 1,120 1,124 1,115 1,122 45,700
2013/05/20 1,131 1,131 1,118 1,119 46,700
2013/05/17 1,118 1,125 1,110 1,112 41,200
2013/05/16 1,120 1,130 1,101 1,118 73,500
2013/05/15 1,121 1,129 1,115 1,129 90,300
2013/05/14 1,125 1,129 1,115 1,116 86,100
2013/05/13 1,115 1,119 1,110 1,118 101,200
2013/05/10 1,103 1,108 1,096 1,100 35,200
2013/05/09 1,096 1,105 1,096 1,101 41,800
2013/05/08 1,090 1,109 1,086 1,099 75,400
2013/05/07 1,097 1,100 1,086 1,091 29,400
2013/05/02 1,082 1,088 1,081 1,084 28,400
2013/05/01 1,086 1,098 1,082 1,084 31,700
2013/04/30 1,095 1,100 1,089 1,097 36,900
2013/04/26 1,099 1,099 1,082 1,082 47,100
2013/04/25 1,082 1,095 1,082 1,094 34,700
2013/04/24 1,083 1,086 1,077 1,080 45,200
2013/04/23 1,082 1,087 1,076 1,081 35,000
2013/04/22 1,063 1,075 1,063 1,071 22,000
2013/04/19 1,071 1,072 1,059 1,060 40,300
2013/04/18 1,066 1,076 1,059 1,071 32,900
2013/04/17 1,059 1,071 1,052 1,058 38,000
2013/04/16 1,065 1,066 1,050 1,055 49,900
2013/04/15 1,088 1,088 1,077 1,081 31,800
2013/04/12 1,077 1,081 1,070 1,080 38,300
2013/04/11 1,073 1,079 1,061 1,078 52,200
2013/04/10 1,064 1,070 1,051 1,065 44,000
2013/04/09 1,080 1,082 1,060 1,064 34,100
2013/04/08 1,066 1,082 1,053 1,074 64,300
2013/04/05 1,050 1,070 1,046 1,061 57,300
2013/04/04 1,040 1,059 1,027 1,057 44,900
2013/04/03 1,029 1,039 1,027 1,037 35,300
2013/04/02 1,046 1,048 1,027 1,028 50,800
2013/04/01 1,078 1,079 1,048 1,048 43,900
2013/03/29 1,091 1,091 1,070 1,070 27,400
2013/03/28 1,081 1,097 1,058 1,091 65,800
2013/03/27 1,076 1,090 1,075 1,081 63,100
2013/03/26 1,100 1,106 1,096 1,104 57,800
2013/03/25 1,108 1,108 1,095 1,096 71,900
2013/03/22 1,112 1,112 1,101 1,101 70,200
2013/03/21 1,115 1,116 1,107 1,112 81,400
2013/03/19 1,106 1,114 1,105 1,112 159,100
2013/03/18 1,170 1,178 1,135 1,136 38,100
2013/03/15 1,170 1,189 1,151 1,189 51,500
2013/03/14 1,159 1,168 1,147 1,168 27,400
2013/03/13 1,144 1,147 1,140 1,145 21,700
2013/03/12 1,141 1,147 1,139 1,146 48,200
2013/03/11 1,170 1,178 1,140 1,140 32,000
2013/03/08 1,160 1,179 1,143 1,170 72,400
2013/03/07 1,120 1,137 1,119 1,134 30,700
2013/03/06 1,120 1,125 1,115 1,119 16,900
2013/03/05 1,119 1,120 1,112 1,114 20,500
2013/03/04 1,119 1,126 1,112 1,112 31,900
2013/03/01 1,108 1,120 1,103 1,118 19,200
2013/02/28 1,097 1,105 1,090 1,103 13,300
2013/02/27 1,107 1,108 1,085 1,085 34,500
2013/02/26 1,109 1,112 1,101 1,102 18,200
2013/02/25 1,112 1,123 1,105 1,109 28,700
2013/02/22 1,111 1,118 1,106 1,110 23,400
2013/02/21 1,128 1,130 1,117 1,118 16,700
2013/02/20 1,125 1,128 1,121 1,123 18,100
2013/02/19 1,118 1,127 1,111 1,123 12,700
2013/02/18 1,107 1,116 1,107 1,111 17,200
2013/02/15 1,112 1,116 1,100 1,106 24,900
2013/02/14 1,103 1,121 1,103 1,112 21,400
2013/02/13 1,111 1,116 1,100 1,105 26,400
2013/02/12 1,109 1,131 1,080 1,117 118,500
2013/02/08 1,110 1,110 1,101 1,109 22,500
2013/02/07 1,113 1,114 1,101 1,102 31,000
2013/02/06 1,109 1,125 1,102 1,103 58,700
2013/02/05 1,075 1,120 1,061 1,106 108,200
2013/02/04 1,198 1,209 1,189 1,195 31,100
2013/02/01 1,199 1,200 1,186 1,197 24,700
2013/01/31 1,196 1,200 1,188 1,191 16,400
2013/01/30 1,196 1,201 1,181 1,192 18,800
2013/01/29 1,204 1,207 1,196 1,196 16,800
2013/01/28 1,209 1,209 1,180 1,200 18,100
2013/01/25 1,211 1,213 1,191 1,203 26,200
2013/01/24 1,185 1,190 1,164 1,181 28,600
2013/01/23 1,196 1,200 1,180 1,186 23,100
2013/01/22 1,200 1,208 1,188 1,197 33,900
2013/01/21 1,169 1,190 1,163 1,190 29,800
2013/01/18 1,131 1,163 1,131 1,153 31,400
2013/01/17 1,101 1,135 1,101 1,130 34,700
2013/01/16 1,130 1,133 1,113 1,119 33,200
2013/01/15 1,089 1,120 1,089 1,119 42,300
2013/01/11 1,075 1,082 1,075 1,078 20,000
2013/01/10 1,074 1,077 1,071 1,075 20,900
2013/01/09 1,074 1,076 1,069 1,074 15,000
2013/01/08 1,080 1,080 1,070 1,073 15,000
2013/01/07 1,085 1,085 1,073 1,078 22,500
2013/01/04 1,089 1,089 1,071 1,077 26,400

このページの先頭へ