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
2014/12/30 1,193 1,196 1,165 1,177 19,800
2014/12/29 1,185 1,195 1,180 1,193 20,600
2014/12/26 1,180 1,183 1,130 1,179 24,500
2014/12/25 1,165 1,173 1,154 1,166 20,500
2014/12/24 1,153 1,170 1,148 1,152 30,700
2014/12/22 1,148 1,148 1,134 1,145 22,000
2014/12/19 1,155 1,155 1,141 1,148 19,200
2014/12/18 1,140 1,149 1,135 1,146 21,700
2014/12/17 1,092 1,127 1,092 1,114 17,000
2014/12/16 1,100 1,103 1,092 1,092 19,200
2014/12/15 1,135 1,138 1,101 1,107 28,200
2014/12/12 1,132 1,150 1,129 1,130 28,400
2014/12/11 1,130 1,142 1,126 1,137 19,300
2014/12/10 1,172 1,172 1,141 1,150 35,800
2014/12/09 1,147 1,147 1,140 1,142 10,200
2014/12/08 1,160 1,162 1,146 1,153 21,700
2014/12/05 1,145 1,168 1,143 1,168 18,500
2014/12/04 1,153 1,160 1,150 1,160 16,000
2014/12/03 1,130 1,149 1,130 1,140 9,400
2014/12/02 1,131 1,135 1,127 1,128 13,000
2014/12/01 1,146 1,150 1,130 1,134 20,500
2014/11/28 1,147 1,154 1,142 1,146 14,800
2014/11/27 1,167 1,167 1,145 1,146 11,300
2014/11/26 1,156 1,161 1,150 1,154 10,100
2014/11/25 1,197 1,197 1,155 1,155 12,500
2014/11/21 1,166 1,185 1,162 1,184 12,200
2014/11/20 1,167 1,178 1,165 1,165 6,900
2014/11/19 1,180 1,189 1,169 1,172 10,200
2014/11/18 1,160 1,190 1,160 1,185 19,300
2014/11/17 1,183 1,194 1,171 1,171 9,600
2014/11/14 1,199 1,199 1,179 1,195 13,300
2014/11/13 1,185 1,194 1,169 1,189 11,400
2014/11/12 1,195 1,199 1,178 1,185 18,000
2014/11/11 1,192 1,195 1,164 1,184 11,900
2014/11/10 1,170 1,194 1,170 1,192 9,500
2014/11/07 1,194 1,194 1,174 1,185 11,700
2014/11/06 1,194 1,200 1,187 1,187 15,600
2014/11/05 1,194 1,200 1,186 1,200 23,800
2014/11/04 1,165 1,198 1,165 1,194 54,300
2014/10/31 1,139 1,167 1,134 1,159 32,400
2014/10/30 1,152 1,160 1,133 1,154 10,200
2014/10/29 1,148 1,152 1,135 1,151 9,100
2014/10/28 1,136 1,142 1,131 1,138 4,700
2014/10/27 1,135 1,149 1,133 1,145 13,800
2014/10/24 1,144 1,145 1,137 1,139 6,600
2014/10/23 1,130 1,143 1,130 1,134 7,900
2014/10/22 1,138 1,138 1,117 1,138 22,900
2014/10/21 1,120 1,122 1,104 1,116 11,800
2014/10/20 1,088 1,100 1,079 1,099 8,900
2014/10/17 1,092 1,094 1,077 1,079 12,100
2014/10/16 1,110 1,113 1,099 1,099 16,500
2014/10/15 1,100 1,112 1,100 1,109 12,500
2014/10/14 1,100 1,113 1,095 1,101 16,200
2014/10/10 1,105 1,113 1,101 1,102 13,000
2014/10/09 1,150 1,151 1,111 1,111 13,000
2014/10/08 1,150 1,150 1,130 1,130 12,200
2014/10/07 1,185 1,188 1,151 1,155 15,900
2014/10/06 1,170 1,175 1,163 1,163 9,100
2014/10/03 1,132 1,152 1,132 1,148 14,300
2014/10/02 1,150 1,159 1,132 1,132 21,400
2014/10/01 1,159 1,170 1,153 1,162 14,000
2014/09/30 1,164 1,166 1,158 1,163 15,800
2014/09/29 1,195 1,195 1,172 1,176 21,700
2014/09/26 1,196 1,207 1,196 1,200 31,500
2014/09/25 1,233 1,240 1,229 1,240 25,300
2014/09/24 1,240 1,240 1,232 1,237 12,600
2014/09/22 1,239 1,239 1,231 1,237 8,100
2014/09/19 1,221 1,240 1,218 1,240 27,400
2014/09/18 1,210 1,214 1,206 1,214 11,200
2014/09/17 1,201 1,209 1,201 1,203 7,800
2014/09/16 1,208 1,208 1,195 1,201 15,900
2014/09/12 1,210 1,217 1,208 1,209 23,000
2014/09/11 1,219 1,220 1,212 1,217 5,800
2014/09/10 1,202 1,218 1,201 1,217 8,800
2014/09/09 1,230 1,236 1,201 1,201 13,000
2014/09/08 1,235 1,239 1,192 1,229 13,500
2014/09/05 1,240 1,240 1,226 1,234 13,200
2014/09/04 1,225 1,235 1,225 1,230 25,800
2014/09/03 1,213 1,225 1,213 1,225 25,500
2014/09/02 1,210 1,213 1,205 1,209 16,800
2014/09/01 1,198 1,206 1,198 1,202 13,200
2014/08/29 1,211 1,215 1,200 1,209 12,800
2014/08/28 1,210 1,215 1,203 1,211 13,900
2014/08/27 1,220 1,221 1,208 1,210 18,800
2014/08/26 1,219 1,219 1,207 1,218 12,900
2014/08/25 1,218 1,218 1,204 1,212 9,000
2014/08/22 1,220 1,220 1,215 1,218 17,600
2014/08/21 1,218 1,220 1,215 1,220 14,300
2014/08/20 1,215 1,219 1,212 1,218 13,000
2014/08/19 1,202 1,212 1,202 1,212 26,000
2014/08/18 1,200 1,205 1,191 1,202 27,000
2014/08/15 1,199 1,200 1,192 1,200 16,100
2014/08/14 1,187 1,195 1,187 1,194 7,900
2014/08/13 1,180 1,189 1,177 1,187 12,500
2014/08/12 1,183 1,190 1,179 1,181 12,900
2014/08/11 1,177 1,180 1,166 1,180 15,700
2014/08/08 1,162 1,170 1,156 1,157 14,100
2014/08/07 1,172 1,174 1,161 1,165 10,000
2014/08/06 1,180 1,181 1,154 1,167 12,600
2014/08/05 1,196 1,196 1,178 1,179 14,400
2014/08/04 1,189 1,200 1,175 1,191 31,000
2014/08/01 1,180 1,180 1,162 1,167 14,000
2014/07/31 1,182 1,188 1,180 1,180 13,900
2014/07/30 1,187 1,187 1,182 1,186 10,900
2014/07/29 1,182 1,189 1,181 1,187 11,300
2014/07/28 1,173 1,188 1,171 1,180 16,200
2014/07/25 1,169 1,178 1,165 1,176 18,800
2014/07/24 1,150 1,157 1,147 1,149 10,200
2014/07/23 1,153 1,171 1,153 1,166 13,600
2014/07/22 1,141 1,159 1,141 1,156 12,900
2014/07/18 1,135 1,150 1,135 1,140 7,700
2014/07/17 1,154 1,154 1,131 1,150 9,600
2014/07/16 1,150 1,157 1,127 1,138 10,100
2014/07/15 1,154 1,175 1,125 1,156 15,100
2014/07/14 1,175 1,177 1,151 1,164 15,000
2014/07/11 1,181 1,181 1,160 1,177 29,600
2014/07/10 1,167 1,190 1,160 1,181 85,100
2014/07/09 1,143 1,144 1,137 1,141 12,500
2014/07/08 1,121 1,144 1,121 1,144 22,700
2014/07/07 1,130 1,135 1,128 1,129 15,500
2014/07/04 1,137 1,144 1,135 1,137 22,500
2014/07/03 1,139 1,149 1,139 1,149 24,900
2014/07/02 1,132 1,141 1,132 1,135 18,900
2014/07/01 1,140 1,145 1,132 1,138 29,400
2014/06/30 1,128 1,144 1,124 1,136 13,500
2014/06/27 1,138 1,145 1,132 1,132 32,400
2014/06/26 1,135 1,137 1,128 1,136 7,200
2014/06/25 1,135 1,138 1,129 1,130 13,600
2014/06/24 1,135 1,138 1,125 1,137 17,900
2014/06/23 1,133 1,135 1,116 1,132 13,600
2014/06/20 1,120 1,133 1,111 1,133 29,500
2014/06/19 1,115 1,122 1,086 1,115 28,600
2014/06/18 1,110 1,112 1,100 1,111 10,200
2014/06/17 1,110 1,112 1,102 1,106 8,700
2014/06/16 1,105 1,113 1,096 1,099 9,200
2014/06/13 1,120 1,120 1,102 1,105 21,900
2014/06/12 1,103 1,119 1,100 1,118 13,300
2014/06/11 1,102 1,118 1,102 1,113 13,400
2014/06/10 1,103 1,111 1,103 1,105 4,300
2014/06/09 1,112 1,114 1,100 1,103 7,200
2014/06/06 1,115 1,123 1,113 1,116 12,800
2014/06/05 1,114 1,121 1,114 1,120 19,400
2014/06/04 1,110 1,119 1,108 1,117 11,500
2014/06/03 1,100 1,117 1,100 1,116 31,500
2014/06/02 1,108 1,108 1,089 1,097 12,700
2014/05/30 1,094 1,101 1,087 1,097 17,500
2014/05/29 1,085 1,108 1,085 1,100 15,600
2014/05/28 1,090 1,098 1,090 1,095 15,700
2014/05/27 1,090 1,091 1,070 1,088 17,500
2014/05/26 1,074 1,090 1,068 1,090 22,700
2014/05/23 1,071 1,073 1,068 1,071 6,500
2014/05/22 1,071 1,071 1,061 1,070 16,700
2014/05/21 1,042 1,059 1,042 1,054 9,300
2014/05/20 1,052 1,057 1,048 1,053 6,200
2014/05/19 1,042 1,057 1,040 1,052 15,600
2014/05/16 1,050 1,050 1,027 1,035 24,600
2014/05/15 1,036 1,042 1,031 1,041 6,000
2014/05/14 1,044 1,044 1,035 1,039 3,000
2014/05/13 1,030 1,043 1,030 1,042 9,900
2014/05/12 1,035 1,036 1,029 1,029 6,000
2014/05/09 1,027 1,037 1,027 1,035 3,300
2014/05/08 1,026 1,033 1,026 1,028 4,300
2014/05/07 1,040 1,040 1,023 1,029 12,800
2014/05/02 1,042 1,044 1,032 1,041 6,000
2014/05/01 1,032 1,043 1,032 1,043 9,700
2014/04/30 1,029 1,040 1,029 1,032 6,000
2014/04/28 1,024 1,038 1,024 1,036 7,100
2014/04/25 1,037 1,037 1,027 1,035 13,600
2014/04/24 1,036 1,038 1,030 1,032 9,900
2014/04/23 1,015 1,025 1,015 1,020 5,300
2014/04/22 1,025 1,025 1,009 1,011 8,700
2014/04/21 1,028 1,029 1,000 1,024 15,100
2014/04/18 1,029 1,029 1,021 1,026 4,000
2014/04/17 1,020 1,029 1,019 1,024 7,100
2014/04/16 1,006 1,020 1,006 1,019 8,000
2014/04/15 1,002 1,010 1,002 1,003 8,300
2014/04/14 1,000 1,008 1,000 1,002 8,900
2014/04/11 1,005 1,010 998 998 30,700
2014/04/10 1,028 1,034 1,011 1,014 9,700
2014/04/09 1,034 1,039 1,014 1,019 14,600
2014/04/08 1,041 1,046 1,028 1,033 10,900
2014/04/07 1,051 1,051 1,042 1,047 6,800
2014/04/04 1,062 1,070 1,056 1,058 12,200
2014/04/03 1,069 1,072 1,057 1,070 14,400
2014/04/02 1,072 1,072 1,055 1,059 20,100
2014/04/01 1,066 1,069 1,057 1,069 14,900
2014/03/31 1,068 1,069 1,048 1,066 21,200
2014/03/28 1,050 1,068 1,021 1,068 33,500
2014/03/27 1,061 1,061 1,034 1,047 43,500
2014/03/26 1,048 1,054 1,045 1,051 52,400
2014/03/25 1,029 1,041 1,016 1,038 47,300
2014/03/24 983 1,020 983 1,013 66,100
2014/03/20 1,009 1,013 980 980 59,800
2014/03/19 1,014 1,019 1,006 1,009 25,700
2014/03/18 1,020 1,020 1,010 1,012 31,300
2014/03/17 1,019 1,019 1,010 1,010 47,600
2014/03/14 1,035 1,088 1,025 1,034 79,000
2014/03/13 1,057 1,068 1,055 1,058 24,800
2014/03/12 1,084 1,089 1,030 1,051 42,000
2014/03/11 1,080 1,087 1,080 1,084 9,400
2014/03/10 1,080 1,089 1,080 1,084 10,900
2014/03/07 1,082 1,089 1,078 1,084 15,000
2014/03/06 1,077 1,079 1,073 1,079 10,400
2014/03/05 1,079 1,079 1,073 1,076 8,100
2014/03/04 1,061 1,072 1,058 1,068 31,600
2014/03/03 1,065 1,073 1,061 1,070 14,400
2014/02/28 1,067 1,072 1,065 1,070 9,900
2014/02/27 1,089 1,089 1,066 1,070 15,800
2014/02/26 1,084 1,084 1,076 1,077 9,100
2014/02/25 1,074 1,085 1,071 1,084 11,500
2014/02/24 1,080 1,100 1,060 1,075 56,500
2014/02/21 1,087 1,088 1,074 1,084 17,300
2014/02/20 1,081 1,081 1,064 1,067 14,400
2014/02/19 1,080 1,088 1,075 1,081 15,500
2014/02/18 1,070 1,087 1,065 1,083 15,100
2014/02/17 1,058 1,070 1,051 1,069 12,000
2014/02/14 1,063 1,066 1,048 1,058 15,600
2014/02/13 1,069 1,076 1,061 1,063 20,300
2014/02/12 1,060 1,072 1,060 1,069 11,300
2014/02/10 1,072 1,072 1,049 1,059 13,000
2014/02/07 1,040 1,048 1,032 1,043 17,100
2014/02/06 1,040 1,040 1,027 1,031 12,700
2014/02/05 1,038 1,038 1,010 1,023 26,200
2014/02/04 1,033 1,045 1,004 1,010 67,800
2014/02/03 1,050 1,078 1,050 1,056 82,600
2014/01/31 1,100 1,108 1,095 1,106 25,700
2014/01/30 1,095 1,095 1,082 1,095 27,300
2014/01/29 1,083 1,099 1,083 1,094 16,800
2014/01/28 1,100 1,103 1,070 1,077 46,700
2014/01/27 1,109 1,109 1,095 1,095 39,600
2014/01/24 1,123 1,125 1,111 1,115 31,500
2014/01/23 1,137 1,137 1,122 1,123 30,800
2014/01/22 1,134 1,139 1,129 1,130 29,200
2014/01/21 1,134 1,139 1,133 1,134 40,100
2014/01/20 1,133 1,139 1,131 1,133 20,500
2014/01/17 1,140 1,140 1,129 1,131 21,800
2014/01/16 1,135 1,140 1,130 1,132 32,500
2014/01/15 1,140 1,140 1,123 1,132 22,900
2014/01/14 1,136 1,140 1,123 1,130 26,600
2014/01/10 1,145 1,145 1,136 1,141 13,400
2014/01/09 1,146 1,146 1,137 1,141 13,400
2014/01/08 1,140 1,144 1,133 1,141 22,100
2014/01/07 1,132 1,145 1,132 1,143 30,200
2014/01/06 1,140 1,144 1,129 1,132 29,800

このページの先頭へ