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
2019/12/30 1,040 1,058 1,028 1,039 10,800
2019/12/27 1,048 1,050 1,040 1,042 11,300
2019/12/26 1,038 1,042 1,025 1,042 22,000
2019/12/25 1,071 1,072 1,033 1,038 14,100
2019/12/24 1,080 1,080 1,063 1,071 7,400
2019/12/23 1,101 1,101 1,076 1,077 9,000
2019/12/20 1,124 1,124 1,101 1,101 7,700
2019/12/19 1,123 1,126 1,113 1,126 7,900
2019/12/18 1,140 1,140 1,122 1,125 6,100
2019/12/17 1,142 1,150 1,134 1,150 6,900
2019/12/16 1,131 1,150 1,130 1,139 7,100
2019/12/13 1,141 1,149 1,137 1,139 17,500
2019/12/12 1,127 1,132 1,124 1,128 3,800
2019/12/11 1,149 1,149 1,121 1,121 7,800
2019/12/10 1,179 1,179 1,146 1,154 25,000
2019/12/09 1,158 1,175 1,136 1,175 9,800
2019/12/06 1,175 1,175 1,152 1,154 11,200
2019/12/05 1,174 1,175 1,167 1,175 7,400
2019/12/04 1,160 1,176 1,160 1,166 6,300
2019/12/03 1,168 1,171 1,155 1,162 9,200
2019/12/02 1,183 1,190 1,183 1,190 4,800
2019/11/29 1,181 1,195 1,173 1,191 13,500
2019/11/28 1,162 1,183 1,160 1,183 17,800
2019/11/27 1,177 1,177 1,163 1,172 7,900
2019/11/26 1,174 1,174 1,146 1,173 12,100
2019/11/25 1,158 1,170 1,157 1,170 4,900
2019/11/22 1,165 1,166 1,146 1,153 7,500
2019/11/21 1,162 1,162 1,136 1,146 5,400
2019/11/20 1,170 1,170 1,154 1,168 3,100
2019/11/19 1,162 1,167 1,153 1,158 4,000
2019/11/18 1,164 1,169 1,159 1,168 1,900
2019/11/15 1,145 1,170 1,145 1,170 4,900
2019/11/14 1,173 1,173 1,131 1,132 7,300
2019/11/13 1,182 1,182 1,172 1,173 3,000
2019/11/12 1,176 1,184 1,173 1,184 5,400
2019/11/11 1,168 1,180 1,164 1,180 8,600
2019/11/08 1,168 1,168 1,157 1,163 6,800
2019/11/07 1,170 1,170 1,152 1,154 7,100
2019/11/06 1,170 1,171 1,155 1,170 7,800
2019/11/05 1,125 1,167 1,125 1,165 10,700
2019/11/01 1,139 1,139 1,118 1,125 7,700
2019/10/31 1,180 1,180 1,139 1,162 13,100
2019/10/30 1,130 1,178 1,108 1,178 19,900
2019/10/29 1,154 1,158 1,146 1,148 6,800
2019/10/28 1,147 1,153 1,133 1,153 7,800
2019/10/25 1,137 1,158 1,126 1,154 24,200
2019/10/24 1,119 1,131 1,119 1,130 11,000
2019/10/23 1,078 1,098 1,078 1,098 21,100
2019/10/21 1,123 1,123 1,114 1,120 3,400
2019/10/18 1,106 1,121 1,104 1,121 8,400
2019/10/17 1,085 1,106 1,084 1,106 10,400
2019/10/16 1,089 1,104 1,089 1,097 14,800
2019/10/15 1,070 1,077 1,053 1,061 8,000
2019/10/11 1,084 1,084 1,055 1,056 2,500
2019/10/10 1,078 1,078 1,075 1,075 1,400
2019/10/09 1,080 1,085 1,077 1,084 3,300
2019/10/08 1,051 1,080 1,051 1,080 4,200
2019/10/07 1,079 1,079 1,020 1,050 5,400
2019/10/04 1,072 1,087 1,072 1,083 8,400
2019/10/03 1,050 1,080 1,028 1,080 6,900
2019/10/02 1,051 1,072 1,049 1,060 5,900
2019/10/01 1,061 1,061 1,042 1,051 6,500
2019/09/30 1,061 1,066 1,056 1,059 5,300
2019/09/27 1,079 1,079 1,060 1,079 11,500
2019/09/26 1,073 1,079 1,062 1,079 14,000
2019/09/25 1,050 1,071 1,045 1,071 11,400
2019/09/24 1,036 1,048 1,035 1,048 5,800
2019/09/20 1,049 1,049 1,031 1,044 9,900
2019/09/19 1,043 1,054 1,041 1,054 9,800
2019/09/18 1,054 1,054 1,043 1,048 3,500
2019/09/17 1,045 1,051 1,041 1,051 6,700
2019/09/13 1,048 1,048 1,032 1,045 21,600
2019/09/12 1,040 1,053 1,039 1,044 11,800
2019/09/11 1,024 1,040 1,015 1,040 12,000
2019/09/10 1,003 1,024 1,003 1,024 6,600
2019/09/09 997 1,009 987 1,009 8,000
2019/09/06 995 995 992 994 3,000
2019/09/05 986 992 976 992 9,600
2019/09/04 984 985 983 983 3,200
2019/09/03 984 992 984 990 1,600
2019/09/02 999 999 984 984 2,200
2019/08/30 991 997 989 997 8,200
2019/08/29 990 990 979 980 2,300
2019/08/28 980 987 980 987 2,500
2019/08/27 979 981 971 979 7,700
2019/08/26 987 990 964 968 15,500
2019/08/23 1,017 1,017 1,011 1,014 1,400
2019/08/22 1,007 1,017 996 1,017 9,700
2019/08/21 991 1,000 991 993 2,200
2019/08/20 990 1,000 990 1,000 4,600
2019/08/19 972 994 972 987 4,400
2019/08/16 971 983 971 980 3,000
2019/08/15 976 976 968 973 3,400
2019/08/14 970 980 968 980 6,200
2019/08/13 965 969 965 968 9,100
2019/08/09 978 979 971 974 7,700
2019/08/08 975 980 975 977 4,900
2019/08/07 973 984 972 975 10,000
2019/08/06 965 976 961 974 12,700
2019/08/05 991 995 974 974 14,900
2019/08/02 999 1,010 990 1,000 13,800
2019/08/01 1,015 1,019 1,000 1,007 10,000
2019/07/31 1,044 1,044 1,008 1,008 10,900
2019/07/30 1,085 1,085 1,040 1,044 23,200
2019/07/29 1,067 1,100 1,063 1,100 23,000
2019/07/26 1,030 1,035 1,004 1,026 6,900
2019/07/25 1,034 1,034 1,014 1,025 9,200
2019/07/24 1,040 1,042 1,029 1,036 8,500
2019/07/23 1,033 1,049 1,019 1,044 8,100
2019/07/22 1,012 1,019 1,012 1,019 4,500
2019/07/19 999 1,014 999 1,012 5,500
2019/07/18 1,027 1,027 987 992 12,900
2019/07/17 1,027 1,029 1,021 1,022 3,600
2019/07/16 1,048 1,049 1,026 1,032 5,800
2019/07/12 1,066 1,085 1,050 1,050 4,900
2019/07/11 1,085 1,089 1,079 1,085 4,900
2019/07/10 1,092 1,100 1,080 1,083 32,200
2019/07/09 1,073 1,087 1,066 1,087 10,900
2019/07/08 1,058 1,080 1,054 1,074 8,600
2019/07/05 1,043 1,059 1,043 1,059 4,600
2019/07/04 1,015 1,050 1,015 1,050 6,500
2019/07/03 1,017 1,017 1,012 1,015 3,600
2019/07/02 1,006 1,018 1,000 1,017 4,700
2019/07/01 998 1,006 993 1,006 5,400
2019/06/28 1,003 1,003 985 986 8,000
2019/06/27 1,010 1,018 1,003 1,007 7,400
2019/06/26 984 1,009 982 1,005 13,800
2019/06/25 981 986 981 982 2,700
2019/06/24 989 989 976 978 5,900
2019/06/21 988 988 974 974 6,200
2019/06/20 986 992 983 992 7,900
2019/06/19 975 984 974 984 7,500
2019/06/18 979 979 960 960 8,900
2019/06/17 971 979 971 979 6,000
2019/06/14 967 980 967 971 10,500
2019/06/13 983 987 980 980 15,000
2019/06/12 988 1,006 988 1,004 5,200
2019/06/11 995 1,006 995 1,004 6,600
2019/06/10 1,007 1,019 991 994 13,000
2019/06/07 1,013 1,013 995 1,007 5,100
2019/06/06 1,002 1,009 996 1,002 6,000
2019/06/05 1,009 1,014 997 1,010 8,700
2019/06/04 983 1,004 983 1,001 5,600
2019/06/03 991 991 982 983 4,600
2019/05/31 997 997 992 994 4,300
2019/05/30 1,000 1,001 981 997 6,700
2019/05/29 1,036 1,036 1,008 1,010 7,500
2019/05/28 1,045 1,045 1,024 1,024 12,800
2019/05/27 1,049 1,049 1,019 1,021 9,500
2019/05/24 995 1,034 987 1,034 15,800
2019/05/23 993 1,003 988 994 6,500
2019/05/22 1,013 1,013 991 992 8,800
2019/05/21 999 1,015 997 1,015 7,800
2019/05/20 1,004 1,004 988 995 5,100
2019/05/17 983 1,009 983 999 10,700
2019/05/16 985 986 978 982 8,600
2019/05/15 983 983 962 973 5,100
2019/05/14 976 976 955 965 18,700
2019/05/13 978 988 978 978 5,300
2019/05/10 980 985 972 978 31,000
2019/05/09 1,021 1,021 992 995 12,300
2019/05/08 1,041 1,043 1,020 1,021 9,400
2019/05/07 1,049 1,050 1,040 1,041 4,800
2019/04/26 1,053 1,060 1,049 1,051 8,500
2019/04/25 1,055 1,078 1,045 1,069 11,200
2019/04/24 1,060 1,069 1,052 1,053 4,100
2019/04/23 1,082 1,082 1,059 1,064 4,100
2019/04/22 1,065 1,067 1,053 1,064 2,900
2019/04/19 1,071 1,077 1,064 1,065 1,900
2019/04/18 1,073 1,075 1,065 1,071 3,900
2019/04/17 1,071 1,073 1,062 1,073 3,200
2019/04/16 1,082 1,082 1,060 1,062 7,600
2019/04/15 1,059 1,103 1,053 1,097 13,500
2019/04/12 1,062 1,062 1,056 1,061 2,700
2019/04/11 1,068 1,068 1,056 1,060 4,200
2019/04/10 1,058 1,063 1,057 1,059 3,000
2019/04/09 1,062 1,069 1,060 1,068 3,100
2019/04/08 1,062 1,067 1,059 1,067 3,700
2019/04/05 1,047 1,063 1,047 1,061 8,800
2019/04/04 1,047 1,062 1,046 1,057 7,200
2019/04/03 1,054 1,063 1,040 1,058 12,100
2019/04/02 1,051 1,058 1,051 1,055 11,800
2019/04/01 1,055 1,074 1,055 1,061 13,400
2019/03/29 1,064 1,064 1,053 1,054 6,700
2019/03/28 1,105 1,105 1,054 1,054 12,200
2019/03/27 1,119 1,121 1,082 1,106 33,500
2019/03/26 1,088 1,136 1,088 1,136 46,800
2019/03/25 1,102 1,102 1,070 1,081 29,500
2019/03/22 1,098 1,129 1,098 1,129 18,300
2019/03/20 1,109 1,109 1,084 1,104 18,700
2019/03/19 1,112 1,112 1,097 1,111 13,300
2019/03/18 1,114 1,123 1,102 1,122 18,500
2019/03/15 1,120 1,120 1,101 1,102 10,500
2019/03/14 1,120 1,129 1,107 1,126 15,600
2019/03/13 1,105 1,105 1,090 1,102 9,800
2019/03/12 1,081 1,111 1,081 1,105 11,900
2019/03/11 1,074 1,079 1,067 1,077 5,200
2019/03/08 1,075 1,087 1,069 1,079 17,000
2019/03/07 1,077 1,099 1,074 1,099 15,500
2019/03/06 1,066 1,095 1,066 1,093 17,300
2019/03/05 1,069 1,085 1,067 1,074 9,600
2019/03/04 1,065 1,072 1,054 1,069 10,600
2019/03/01 1,062 1,076 1,058 1,065 18,500
2019/02/28 1,074 1,082 1,061 1,077 8,500
2019/02/27 1,070 1,085 1,065 1,083 14,700
2019/02/26 1,062 1,065 1,053 1,063 4,500
2019/02/25 1,053 1,065 1,053 1,064 4,500
2019/02/22 1,049 1,059 1,044 1,051 9,000
2019/02/21 1,037 1,041 1,023 1,036 16,600
2019/02/20 1,051 1,058 1,036 1,043 5,700
2019/02/19 1,063 1,063 1,043 1,046 4,000
2019/02/18 1,044 1,066 1,043 1,063 8,200
2019/02/15 1,031 1,045 1,018 1,044 6,400
2019/02/14 1,029 1,037 1,029 1,033 3,300
2019/02/13 1,035 1,040 1,022 1,027 6,900
2019/02/12 1,024 1,034 1,011 1,033 11,300
2019/02/08 1,023 1,032 1,005 1,008 10,800
2019/02/07 1,026 1,028 1,020 1,023 5,900
2019/02/06 1,034 1,043 1,031 1,042 5,800
2019/02/05 1,011 1,032 1,006 1,027 9,100
2019/02/04 1,032 1,033 1,006 1,010 15,700
2019/02/01 1,023 1,041 1,002 1,002 10,800
2019/01/31 1,039 1,042 1,015 1,019 9,900
2019/01/30 1,069 1,069 1,035 1,035 14,000
2019/01/29 1,065 1,071 1,060 1,065 4,700
2019/01/28 1,065 1,071 1,061 1,065 4,500
2019/01/25 1,076 1,084 1,061 1,065 11,200
2019/01/24 1,073 1,077 1,065 1,076 5,400
2019/01/23 1,071 1,071 1,063 1,065 3,700
2019/01/22 1,088 1,088 1,060 1,071 6,800
2019/01/21 1,056 1,073 1,055 1,072 7,700
2019/01/18 1,070 1,070 1,041 1,046 12,300
2019/01/17 1,067 1,070 1,059 1,070 4,400
2019/01/16 1,073 1,073 1,058 1,067 5,800
2019/01/15 1,058 1,070 1,051 1,063 6,600
2019/01/11 1,079 1,083 1,067 1,070 10,300
2019/01/10 1,083 1,090 1,066 1,087 6,400
2019/01/09 1,090 1,102 1,082 1,083 6,800
2019/01/08 1,078 1,090 1,075 1,085 7,200
2019/01/07 1,084 1,088 1,066 1,073 11,100
2019/01/04 1,060 1,073 1,037 1,073 14,600

このページの先頭へ