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
2016/12/30 1,143 1,157 1,143 1,149 11,100
2016/12/29 1,165 1,165 1,152 1,157 17,600
2016/12/28 1,162 1,172 1,130 1,171 19,100
2016/12/27 1,161 1,170 1,156 1,169 12,100
2016/12/26 1,161 1,170 1,148 1,165 16,900
2016/12/22 1,160 1,168 1,159 1,164 20,300
2016/12/21 1,161 1,178 1,151 1,175 25,100
2016/12/20 1,148 1,177 1,148 1,173 22,900
2016/12/19 1,180 1,185 1,159 1,162 22,700
2016/12/16 1,181 1,186 1,176 1,180 14,400
2016/12/15 1,173 1,179 1,171 1,175 13,600
2016/12/14 1,165 1,177 1,163 1,173 21,200
2016/12/13 1,160 1,169 1,157 1,165 31,600
2016/12/12 1,182 1,193 1,167 1,170 37,600
2016/12/09 1,190 1,200 1,189 1,197 56,400
2016/12/08 1,230 1,230 1,201 1,220 25,700
2016/12/07 1,211 1,230 1,209 1,230 24,800
2016/12/06 1,205 1,211 1,200 1,205 22,800
2016/12/05 1,201 1,202 1,181 1,194 17,900
2016/12/02 1,204 1,208 1,190 1,205 11,600
2016/12/01 1,196 1,220 1,196 1,204 27,500
2016/11/30 1,214 1,219 1,168 1,192 32,400
2016/11/29 1,174 1,211 1,167 1,207 49,900
2016/11/28 1,153 1,170 1,132 1,170 14,800
2016/11/25 1,187 1,187 1,155 1,163 19,600
2016/11/24 1,179 1,189 1,171 1,176 25,100
2016/11/22 1,168 1,174 1,150 1,173 33,400
2016/11/21 1,148 1,163 1,146 1,157 21,900
2016/11/18 1,133 1,139 1,130 1,136 14,500
2016/11/17 1,117 1,136 1,106 1,130 25,600
2016/11/16 1,108 1,116 1,100 1,115 22,900
2016/11/15 1,118 1,118 1,104 1,107 15,700
2016/11/14 1,105 1,118 1,103 1,116 11,900
2016/11/11 1,111 1,114 1,094 1,104 11,800
2016/11/10 1,115 1,115 1,098 1,111 16,700
2016/11/09 1,120 1,120 1,073 1,080 26,300
2016/11/08 1,104 1,120 1,104 1,115 9,800
2016/11/07 1,100 1,112 1,100 1,104 11,000
2016/11/04 1,110 1,111 1,091 1,091 25,600
2016/11/02 1,137 1,137 1,105 1,117 17,400
2016/11/01 1,124 1,138 1,115 1,137 23,800
2016/10/31 1,124 1,128 1,117 1,124 25,000
2016/10/28 1,113 1,119 1,098 1,116 21,600
2016/10/27 1,115 1,116 1,104 1,113 19,400
2016/10/26 1,110 1,118 1,092 1,117 18,600
2016/10/25 1,102 1,111 1,096 1,111 32,300
2016/10/24 1,098 1,105 1,085 1,101 28,400
2016/10/21 1,052 1,054 1,041 1,043 5,900
2016/10/20 1,044 1,057 1,044 1,050 6,000
2016/10/19 1,037 1,045 1,037 1,044 3,700
2016/10/18 1,032 1,037 1,030 1,037 4,700
2016/10/17 1,038 1,041 1,026 1,030 5,000
2016/10/14 1,030 1,037 1,030 1,035 3,800
2016/10/13 1,030 1,034 1,025 1,030 5,400
2016/10/12 1,030 1,035 1,025 1,025 7,300
2016/10/11 1,050 1,050 1,027 1,030 8,400
2016/10/07 1,026 1,030 1,021 1,027 6,100
2016/10/06 1,035 1,038 1,024 1,026 11,300
2016/10/05 1,025 1,043 1,025 1,035 14,000
2016/10/04 1,026 1,030 1,019 1,028 7,200
2016/10/03 1,029 1,035 1,018 1,019 6,500
2016/09/30 1,020 1,027 1,018 1,019 8,600
2016/09/29 1,026 1,036 1,026 1,033 5,100
2016/09/28 1,022 1,029 1,021 1,026 11,800
2016/09/27 1,041 1,055 1,023 1,055 19,500
2016/09/26 1,032 1,039 1,030 1,038 7,300
2016/09/23 1,035 1,041 1,026 1,035 15,400
2016/09/21 1,015 1,029 1,010 1,029 10,200
2016/09/20 1,022 1,022 1,012 1,013 12,100
2016/09/16 1,012 1,022 1,008 1,020 15,300
2016/09/15 1,017 1,020 1,014 1,015 4,500
2016/09/14 1,008 1,020 1,007 1,019 6,400
2016/09/13 1,006 1,027 1,006 1,013 10,700
2016/09/12 1,010 1,010 1,005 1,008 4,600
2016/09/09 1,004 1,015 1,004 1,005 16,600
2016/09/08 1,012 1,017 1,009 1,016 6,200
2016/09/07 1,010 1,020 1,007 1,020 6,700
2016/09/06 1,010 1,018 1,006 1,016 7,300
2016/09/05 1,029 1,029 1,001 1,008 24,000
2016/09/02 1,026 1,028 1,018 1,019 2,300
2016/09/01 1,028 1,028 1,008 1,023 5,000
2016/08/31 1,028 1,030 1,012 1,030 4,900
2016/08/30 1,018 1,018 1,009 1,011 2,100
2016/08/29 1,013 1,015 1,012 1,015 3,400
2016/08/26 1,019 1,019 1,009 1,013 6,400
2016/08/25 1,010 1,016 1,008 1,013 4,700
2016/08/24 1,012 1,016 1,010 1,012 3,100
2016/08/23 1,029 1,030 1,007 1,009 10,400
2016/08/22 1,004 1,022 1,002 1,020 10,300
2016/08/19 1,012 1,012 1,001 1,001 4,200
2016/08/18 1,008 1,008 999 1,003 6,900
2016/08/17 1,006 1,013 998 1,006 13,800
2016/08/16 1,029 1,034 1,009 1,009 12,000
2016/08/15 1,031 1,035 1,021 1,029 3,200
2016/08/12 1,029 1,034 1,020 1,031 3,700
2016/08/10 1,029 1,029 1,019 1,026 3,500
2016/08/09 1,030 1,030 1,018 1,028 2,400
2016/08/08 1,026 1,030 1,016 1,020 4,900
2016/08/05 1,016 1,024 1,012 1,015 5,300
2016/08/04 1,016 1,035 1,011 1,022 4,600
2016/08/03 1,020 1,032 1,010 1,023 9,500
2016/08/02 1,042 1,050 1,023 1,027 4,700
2016/08/01 1,038 1,054 1,030 1,042 6,600
2016/07/29 1,025 1,038 1,023 1,030 5,100
2016/07/28 1,031 1,040 1,023 1,025 12,600
2016/07/27 1,073 1,073 1,041 1,051 16,000
2016/07/26 1,069 1,073 1,053 1,068 12,000
2016/07/25 1,065 1,065 1,041 1,055 8,200
2016/07/22 1,065 1,065 1,032 1,035 6,600
2016/07/21 1,046 1,066 1,037 1,066 11,400
2016/07/20 1,024 1,042 1,021 1,042 6,600
2016/07/19 1,016 1,039 1,016 1,038 11,400
2016/07/15 1,029 1,034 1,025 1,026 3,700
2016/07/14 1,020 1,031 1,020 1,027 4,300
2016/07/13 1,034 1,047 1,025 1,034 7,000
2016/07/12 1,039 1,049 1,033 1,034 10,900
2016/07/11 1,027 1,040 1,026 1,040 14,100
2016/07/08 1,048 1,048 1,025 1,027 31,400
2016/07/07 1,001 1,016 1,001 1,013 7,800
2016/07/06 1,007 1,011 989 1,003 13,200
2016/07/05 1,010 1,018 1,004 1,014 6,700
2016/07/04 1,010 1,015 1,003 1,010 11,300
2016/07/01 1,007 1,023 1,007 1,012 4,600
2016/06/30 1,027 1,027 1,007 1,012 2,200
2016/06/29 1,014 1,025 1,009 1,013 3,900
2016/06/28 996 1,020 990 1,014 6,000
2016/06/27 1,010 1,013 990 1,005 7,900
2016/06/24 1,030 1,030 967 977 9,900
2016/06/23 1,031 1,032 1,024 1,032 3,400
2016/06/22 1,038 1,038 1,026 1,031 7,000
2016/06/21 1,023 1,028 1,018 1,027 6,600
2016/06/20 1,030 1,031 1,024 1,028 6,000
2016/06/17 1,008 1,032 999 1,032 9,800
2016/06/16 1,015 1,017 985 989 9,800
2016/06/15 1,017 1,030 1,017 1,019 3,000
2016/06/14 1,027 1,032 1,017 1,017 3,900
2016/06/13 1,040 1,044 1,028 1,028 8,300
2016/06/10 1,045 1,055 1,040 1,049 18,700
2016/06/09 1,025 1,045 1,025 1,042 5,400
2016/06/08 1,029 1,040 1,028 1,039 5,200
2016/06/07 1,014 1,029 1,014 1,024 3,600
2016/06/06 1,022 1,031 1,010 1,025 15,400
2016/06/03 1,015 1,022 1,014 1,022 2,700
2016/06/02 1,018 1,028 1,015 1,021 4,000
2016/06/01 1,016 1,028 1,016 1,023 10,200
2016/05/31 1,038 1,049 1,038 1,049 3,900
2016/05/30 1,043 1,043 1,029 1,038 3,900
2016/05/27 1,040 1,040 1,032 1,032 5,200
2016/05/26 1,035 1,045 1,015 1,022 8,100
2016/05/25 1,036 1,045 1,030 1,042 2,500
2016/05/24 1,041 1,045 1,016 1,018 8,000
2016/05/23 1,046 1,049 1,038 1,041 8,800
2016/05/20 1,033 1,059 1,033 1,050 5,500
2016/05/19 1,015 1,045 1,015 1,033 5,000
2016/05/18 1,021 1,027 1,015 1,018 3,700
2016/05/17 1,015 1,037 1,015 1,036 3,800
2016/05/16 1,055 1,087 1,011 1,014 14,000
2016/05/13 1,079 1,095 1,052 1,055 4,900
2016/05/12 1,088 1,100 1,070 1,090 2,700
2016/05/11 1,100 1,100 1,056 1,088 3,900
2016/05/10 1,088 1,100 1,080 1,100 7,800
2016/05/09 1,095 1,097 1,063 1,092 4,400
2016/05/06 1,060 1,072 1,041 1,071 5,900
2016/05/02 1,026 1,067 1,026 1,060 5,100
2016/04/28 1,085 1,099 1,039 1,067 4,500
2016/04/27 1,067 1,098 1,067 1,078 8,300
2016/04/26 1,100 1,100 1,069 1,082 4,400
2016/04/25 1,100 1,100 1,083 1,098 5,500
2016/04/22 1,105 1,105 1,095 1,104 8,000
2016/04/21 1,089 1,100 1,089 1,099 12,900
2016/04/20 1,086 1,087 1,066 1,070 8,000
2016/04/19 1,065 1,086 1,065 1,086 5,500
2016/04/18 1,036 1,058 1,031 1,055 5,600
2016/04/15 1,066 1,068 1,046 1,064 4,700
2016/04/14 1,039 1,066 1,031 1,066 8,600
2016/04/13 1,045 1,050 1,030 1,039 4,500
2016/04/12 1,029 1,044 1,029 1,036 2,500
2016/04/11 1,043 1,043 1,021 1,029 3,700
2016/04/08 1,010 1,045 1,010 1,035 6,800
2016/04/07 1,043 1,055 1,038 1,038 1,700
2016/04/06 1,044 1,062 997 1,045 17,500
2016/04/05 1,068 1,076 1,020 1,047 9,700
2016/04/04 1,084 1,097 1,078 1,094 6,100
2016/04/01 1,106 1,107 1,078 1,087 14,100
2016/03/31 1,086 1,105 1,085 1,100 12,400
2016/03/30 1,100 1,102 1,080 1,086 5,000
2016/03/29 1,090 1,102 1,062 1,101 12,600
2016/03/28 1,101 1,116 1,093 1,116 64,300
2016/03/25 1,106 1,109 1,082 1,098 15,300
2016/03/24 1,105 1,108 1,098 1,102 15,300
2016/03/23 1,101 1,110 1,093 1,110 22,300
2016/03/22 1,050 1,095 1,049 1,095 17,600
2016/03/18 1,053 1,055 1,030 1,039 11,200
2016/03/17 1,064 1,071 1,030 1,040 6,900
2016/03/16 1,059 1,073 1,054 1,055 8,400
2016/03/15 1,050 1,062 1,049 1,059 5,100
2016/03/14 1,047 1,060 1,047 1,056 7,800
2016/03/11 1,022 1,047 1,021 1,044 13,700
2016/03/10 1,031 1,038 1,018 1,037 5,700
2016/03/09 1,020 1,029 1,017 1,028 4,400
2016/03/08 1,021 1,035 1,020 1,025 6,200
2016/03/07 1,030 1,034 1,022 1,023 2,700
2016/03/04 1,015 1,034 1,015 1,030 5,600
2016/03/03 1,010 1,028 1,010 1,028 7,400
2016/03/02 1,010 1,025 1,009 1,010 5,700
2016/03/01 1,015 1,022 999 1,008 6,200
2016/02/29 1,026 1,028 1,010 1,021 12,300
2016/02/26 1,008 1,013 1,003 1,006 8,100
2016/02/25 972 1,003 972 1,002 7,100
2016/02/24 985 988 969 972 12,800
2016/02/23 1,010 1,010 988 988 7,600
2016/02/22 985 1,000 982 1,000 14,800
2016/02/19 969 973 958 972 16,000
2016/02/18 960 986 955 969 7,900
2016/02/17 963 964 944 957 5,700
2016/02/16 959 979 959 963 11,000
2016/02/15 968 979 952 959 9,300
2016/02/12 953 960 916 917 20,300
2016/02/10 1,020 1,020 970 977 15,900
2016/02/09 1,000 1,018 984 1,003 18,300
2016/02/08 1,000 1,018 999 1,012 11,000
2016/02/05 1,020 1,024 999 1,006 22,700
2016/02/04 1,072 1,072 1,012 1,018 25,000
2016/02/03 1,093 1,111 1,075 1,084 8,400
2016/02/02 1,097 1,130 1,097 1,127 9,900
2016/02/01 1,068 1,130 1,068 1,123 18,300
2016/01/29 1,055 1,080 1,041 1,064 9,800
2016/01/28 1,051 1,054 1,030 1,050 7,700
2016/01/27 1,049 1,051 1,031 1,051 13,200
2016/01/26 1,051 1,051 1,016 1,017 12,600
2016/01/25 1,055 1,055 1,044 1,049 8,600
2016/01/22 1,026 1,045 1,016 1,042 15,100
2016/01/21 1,016 1,035 994 994 26,600
2016/01/20 1,075 1,075 1,045 1,045 12,700
2016/01/19 1,080 1,085 1,063 1,075 8,100
2016/01/18 1,060 1,079 1,056 1,075 4,800
2016/01/15 1,118 1,124 1,076 1,078 11,400
2016/01/14 1,089 1,115 1,085 1,109 10,100
2016/01/13 1,084 1,105 1,084 1,098 8,400
2016/01/12 1,095 1,103 1,083 1,083 12,600
2016/01/08 1,109 1,125 1,100 1,102 9,300
2016/01/07 1,117 1,123 1,103 1,103 9,700
2016/01/06 1,121 1,132 1,115 1,117 6,900
2016/01/05 1,130 1,140 1,121 1,121 7,400
2016/01/04 1,151 1,151 1,131 1,131 8,200

このページの先頭へ