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
2020/12/30 933 941 922 930 15,800
2020/12/29 930 943 927 939 26,200
2020/12/28 946 950 935 945 12,200
2020/12/25 928 945 928 945 12,100
2020/12/24 927 937 924 928 14,900
2020/12/23 930 934 929 932 8,000
2020/12/22 947 947 928 931 17,400
2020/12/21 939 945 931 943 16,300
2020/12/18 969 969 934 934 29,400
2020/12/17 971 971 959 969 14,000
2020/12/16 974 975 952 975 27,300
2020/12/15 945 975 945 974 42,000
2020/12/14 948 953 943 944 30,300
2020/12/11 940 942 924 942 24,200
2020/12/10 944 946 931 941 38,900
2020/12/09 933 940 927 940 23,500
2020/12/08 928 934 925 933 21,600
2020/12/07 923 927 916 926 24,500
2020/12/04 928 928 911 916 25,000
2020/12/03 912 934 912 926 20,800
2020/12/02 918 925 911 912 37,600
2020/12/01 900 920 893 914 28,600
2020/11/30 902 911 882 903 217,400
2020/11/27 909 909 900 906 46,300
2020/11/26 904 910 900 905 37,700
2020/11/25 910 920 902 902 57,300
2020/11/24 945 945 900 900 77,700
2020/11/20 932 956 921 930 41,200
2020/11/19 940 942 920 935 37,800
2020/11/18 969 969 930 930 57,100
2020/11/17 950 950 931 934 57,200
2020/11/16 959 961 944 945 35,100
2020/11/13 976 981 952 952 23,200
2020/11/12 986 1,003 970 983 29,300
2020/11/11 1,007 1,007 975 978 29,000
2020/11/10 1,017 1,017 984 992 25,600
2020/11/09 992 1,011 989 1,010 22,300
2020/11/06 979 987 970 987 16,600
2020/11/05 961 968 958 966 12,900
2020/11/04 969 970 957 963 9,300
2020/11/02 944 966 944 966 13,000
2020/10/30 982 982 940 940 12,800
2020/10/29 955 975 955 975 8,000
2020/10/28 977 977 953 960 9,000
2020/10/27 985 987 969 974 21,100
2020/10/26 994 994 982 993 17,100
2020/10/23 1,011 1,011 993 998 9,700
2020/10/22 1,017 1,028 1,003 1,003 15,400
2020/10/21 1,010 1,013 1,007 1,013 3,100
2020/10/20 1,010 1,013 1,009 1,009 2,300
2020/10/19 1,005 1,014 1,005 1,014 4,500
2020/10/16 1,018 1,018 1,000 1,000 3,200
2020/10/15 1,012 1,012 1,000 1,000 3,600
2020/10/14 1,019 1,021 1,015 1,015 3,100
2020/10/13 1,024 1,027 1,020 1,020 5,100
2020/10/12 1,045 1,045 1,029 1,030 5,500
2020/10/09 1,037 1,037 1,021 1,026 2,600
2020/10/08 1,033 1,039 1,024 1,037 8,000
2020/10/07 1,022 1,026 1,021 1,021 3,100
2020/10/06 1,060 1,060 1,027 1,027 11,900
2020/10/05 1,048 1,058 1,039 1,058 11,000
2020/10/02 1,007 1,021 1,007 1,018 10,600
2020/09/30 1,024 1,028 980 987 18,500
2020/09/29 1,047 1,089 1,016 1,024 35,400
2020/09/28 1,040 1,061 1,037 1,061 17,300
2020/09/25 1,050 1,050 1,036 1,040 10,700
2020/09/24 1,044 1,046 1,026 1,046 12,500
2020/09/23 1,036 1,037 1,030 1,037 7,300
2020/09/18 1,016 1,045 1,015 1,043 16,900
2020/09/17 1,015 1,022 1,013 1,019 6,100
2020/09/16 1,022 1,022 1,012 1,012 7,400
2020/09/15 1,029 1,029 1,022 1,022 6,700
2020/09/14 1,028 1,031 1,024 1,029 7,700
2020/09/11 1,029 1,029 1,017 1,028 12,900
2020/09/10 1,017 1,030 1,009 1,012 17,200
2020/09/09 1,008 1,017 1,002 1,008 12,800
2020/09/08 1,010 1,020 1,010 1,018 7,000
2020/09/07 1,005 1,016 1,005 1,011 5,100
2020/09/04 997 1,001 996 998 4,200
2020/09/03 1,010 1,018 1,007 1,007 5,700
2020/09/02 1,007 1,007 1,001 1,005 3,100
2020/09/01 1,010 1,014 999 999 6,700
2020/08/31 1,009 1,010 1,003 1,010 5,500
2020/08/28 1,024 1,024 996 1,000 5,800
2020/08/27 1,031 1,031 1,011 1,019 6,900
2020/08/26 1,011 1,031 1,007 1,031 9,000
2020/08/25 987 1,012 987 1,012 6,400
2020/08/24 1,009 1,009 985 985 6,400
2020/08/21 987 993 977 982 3,700
2020/08/20 990 994 984 984 2,600
2020/08/19 997 1,000 988 988 7,600
2020/08/18 999 1,012 992 997 4,900
2020/08/17 998 998 993 996 1,200
2020/08/14 1,003 1,005 991 991 6,500
2020/08/13 1,000 1,005 996 1,005 6,500
2020/08/12 985 999 979 996 9,300
2020/08/11 950 990 947 986 11,400
2020/08/07 972 972 947 947 5,700
2020/08/06 980 980 971 971 2,700
2020/08/05 988 994 978 983 4,500
2020/08/04 1,002 1,002 970 988 6,400
2020/08/03 1,000 1,004 990 1,002 2,300
2020/07/31 1,009 1,017 985 985 10,900
2020/07/30 997 999 977 982 9,200
2020/07/29 1,017 1,017 977 990 6,300
2020/07/28 1,022 1,022 1,006 1,014 4,600
2020/07/27 1,019 1,023 1,008 1,023 10,900
2020/07/22 1,023 1,023 1,010 1,010 6,500
2020/07/21 1,010 1,013 1,003 1,011 6,300
2020/07/20 1,003 1,013 1,002 1,013 4,100
2020/07/17 1,028 1,028 1,010 1,013 3,100
2020/07/16 1,021 1,030 1,010 1,018 7,000
2020/07/15 1,009 1,015 1,000 1,003 14,800
2020/07/14 1,047 1,047 1,012 1,023 4,200
2020/07/13 1,036 1,046 1,026 1,026 6,400
2020/07/10 1,065 1,067 1,008 1,008 31,900
2020/07/09 1,017 1,038 1,012 1,038 6,900
2020/07/08 1,026 1,030 1,006 1,006 5,400
2020/07/07 1,055 1,055 1,026 1,026 4,800
2020/07/06 1,044 1,060 1,036 1,055 9,500
2020/07/03 1,008 1,054 1,008 1,053 7,100
2020/07/02 1,038 1,038 1,006 1,006 9,700
2020/07/01 1,035 1,041 1,016 1,016 3,400
2020/06/30 1,067 1,070 1,027 1,034 14,700
2020/06/29 1,036 1,074 1,030 1,070 19,600
2020/06/26 1,015 1,039 1,012 1,036 16,000
2020/06/25 1,010 1,010 991 1,006 7,200
2020/06/24 1,012 1,015 1,004 1,007 2,600
2020/06/23 1,028 1,028 1,006 1,012 6,200
2020/06/22 992 1,004 992 1,002 6,300
2020/06/19 1,011 1,017 991 991 14,400
2020/06/18 1,021 1,021 1,002 1,011 4,300
2020/06/17 1,031 1,031 1,012 1,016 6,100
2020/06/16 1,031 1,031 1,005 1,031 14,600
2020/06/15 1,029 1,033 1,000 1,001 19,600
2020/06/12 969 972 950 966 22,800
2020/06/11 1,001 1,009 996 996 6,500
2020/06/10 1,010 1,010 996 1,001 6,100
2020/06/09 1,029 1,030 991 995 15,200
2020/06/08 990 1,072 982 1,030 39,700
2020/06/05 970 991 970 980 6,900
2020/06/04 980 980 966 968 4,900
2020/06/03 985 985 961 974 9,700
2020/06/02 957 984 956 984 5,300
2020/06/01 951 962 940 940 10,100
2020/05/29 973 985 936 936 19,500
2020/05/28 995 995 974 986 7,700
2020/05/27 998 998 980 980 11,100
2020/05/26 992 998 980 998 9,500
2020/05/25 964 978 961 977 3,400
2020/05/22 989 989 951 954 5,700
2020/05/21 980 980 968 975 2,800
2020/05/20 969 978 968 975 6,400
2020/05/19 976 976 960 974 3,900
2020/05/18 967 967 940 952 10,700
2020/05/15 945 965 945 965 2,000
2020/05/14 971 979 945 945 3,500
2020/05/13 986 990 970 977 8,600
2020/05/12 980 980 973 980 1,600
2020/05/11 962 980 956 980 9,600
2020/05/08 947 968 946 968 8,600
2020/05/07 938 942 932 932 3,300
2020/05/01 954 955 943 943 6,000
2020/04/30 945 969 939 956 14,100
2020/04/28 943 945 930 930 4,300
2020/04/27 940 948 928 943 8,900
2020/04/24 919 931 908 926 7,600
2020/04/23 887 919 886 919 5,400
2020/04/22 906 906 867 885 19,200
2020/04/21 926 926 901 915 6,700
2020/04/20 923 938 906 938 5,500
2020/04/17 935 948 918 934 11,300
2020/04/16 866 928 866 928 18,300
2020/04/15 937 937 850 851 23,400
2020/04/14 944 944 935 937 4,000
2020/04/13 928 943 928 938 2,700
2020/04/10 906 929 900 928 4,100
2020/04/09 899 926 895 907 13,400
2020/04/08 893 935 884 928 9,200
2020/04/07 871 913 861 913 10,800
2020/04/06 851 856 829 856 12,700
2020/04/03 844 862 821 821 8,000
2020/04/02 881 881 840 845 14,600
2020/04/01 933 933 901 906 14,400
2020/03/31 956 963 922 960 11,400
2020/03/30 1,000 1,000 936 960 18,100
2020/03/27 989 1,043 944 1,043 44,200
2020/03/26 940 960 925 959 16,100
2020/03/25 950 970 913 970 24,700
2020/03/24 966 966 901 930 18,400
2020/03/23 899 964 877 951 30,400
2020/03/19 856 905 856 897 17,500
2020/03/18 851 870 840 850 10,200
2020/03/17 798 851 786 849 28,700
2020/03/16 842 883 803 807 27,500
2020/03/13 784 842 771 842 52,900
2020/03/12 883 883 855 859 25,700
2020/03/11 904 915 889 889 14,400
2020/03/10 898 925 884 925 17,700
2020/03/09 929 934 898 906 23,600
2020/03/06 938 938 930 930 15,200
2020/03/05 935 940 932 932 10,300
2020/03/04 945 950 931 931 10,000
2020/03/03 973 979 934 934 37,300
2020/03/02 953 983 953 967 18,800
2020/02/28 990 992 952 956 20,800
2020/02/27 1,009 1,009 991 998 19,700
2020/02/26 980 994 955 994 22,800
2020/02/25 1,010 1,010 981 981 22,700
2020/02/21 992 1,012 992 1,009 5,800
2020/02/20 994 1,004 991 991 6,500
2020/02/19 1,001 1,006 992 992 7,200
2020/02/18 1,000 1,002 998 999 6,500
2020/02/17 1,006 1,006 998 1,000 5,900
2020/02/14 1,015 1,015 1,009 1,013 7,400
2020/02/13 1,023 1,023 1,014 1,015 4,000
2020/02/12 1,026 1,030 1,022 1,022 5,500
2020/02/10 1,037 1,043 1,031 1,032 4,300
2020/02/07 1,055 1,059 1,037 1,040 6,000
2020/02/06 1,027 1,070 1,027 1,064 15,200
2020/02/05 1,024 1,025 1,015 1,025 4,900
2020/02/04 996 1,017 995 1,017 8,300
2020/02/03 1,009 1,018 1,000 1,000 17,700
2020/01/31 1,015 1,046 1,015 1,026 7,800
2020/01/30 1,022 1,028 1,011 1,013 7,000
2020/01/29 1,009 1,030 1,008 1,023 18,400
2020/01/28 1,016 1,023 1,005 1,010 14,800
2020/01/27 1,040 1,057 1,029 1,029 21,800
2020/01/24 1,056 1,063 1,044 1,049 10,800
2020/01/23 1,058 1,075 1,056 1,056 4,900
2020/01/22 1,064 1,089 1,064 1,070 13,000
2020/01/21 1,043 1,056 1,043 1,055 9,600
2020/01/20 1,054 1,071 1,043 1,043 12,700
2020/01/17 1,054 1,067 1,054 1,055 10,200
2020/01/16 1,062 1,069 1,053 1,053 4,100
2020/01/15 1,051 1,069 1,051 1,069 9,900
2020/01/14 1,073 1,074 1,050 1,051 9,800
2020/01/10 1,074 1,074 1,071 1,071 3,000
2020/01/09 1,070 1,076 1,070 1,073 2,400
2020/01/08 1,051 1,077 1,051 1,067 9,800
2020/01/07 1,058 1,068 1,050 1,062 16,200
2020/01/06 1,039 1,052 1,039 1,052 10,500

このページの先頭へ