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
2021/12/30 916 916 902 907 6,000
2021/12/29 899 916 888 916 32,400
2021/12/28 883 890 883 890 35,300
2021/12/27 886 888 880 883 24,100
2021/12/24 891 893 888 891 13,900
2021/12/23 900 900 889 891 12,300
2021/12/22 900 900 888 888 17,900
2021/12/21 898 899 891 896 17,600
2021/12/20 902 903 898 898 4,800
2021/12/17 908 908 902 906 6,300
2021/12/16 908 908 904 908 9,300
2021/12/15 907 908 900 905 7,400
2021/12/14 904 908 903 907 6,200
2021/12/13 908 908 898 904 11,300
2021/12/10 920 920 904 906 32,900
2021/12/09 903 909 898 909 9,000
2021/12/08 913 913 901 905 11,900
2021/12/07 899 913 896 913 20,300
2021/12/06 898 899 892 892 16,300
2021/12/03 888 897 882 897 9,800
2021/12/02 885 889 874 874 26,200
2021/12/01 890 891 885 885 17,600
2021/11/30 900 902 890 890 26,900
2021/11/29 899 900 894 894 20,900
2021/11/26 905 908 900 900 15,900
2021/11/25 906 910 905 910 5,600
2021/11/24 911 911 906 907 14,000
2021/11/22 904 907 903 907 4,200
2021/11/19 902 906 901 906 9,600
2021/11/18 902 905 902 902 8,600
2021/11/17 908 908 901 903 12,500
2021/11/16 903 907 901 904 7,900
2021/11/15 903 903 900 902 4,300
2021/11/12 901 905 901 901 9,000
2021/11/11 901 903 901 901 4,600
2021/11/10 901 901 899 900 9,900
2021/11/09 903 903 899 900 27,700
2021/11/08 907 908 903 903 10,200
2021/11/05 912 912 906 906 6,800
2021/11/04 908 912 908 911 13,800
2021/11/02 913 913 909 909 6,600
2021/11/01 916 916 910 916 9,600
2021/10/29 916 916 908 915 6,000
2021/10/28 912 915 910 910 9,200
2021/10/27 914 915 912 912 8,200
2021/10/26 913 915 911 914 9,500
2021/10/25 915 915 910 913 8,800
2021/10/22 915 916 910 912 10,800
2021/10/21 913 915 911 911 12,300
2021/10/20 912 915 910 915 11,600
2021/10/19 910 912 910 912 5,400
2021/10/18 910 912 906 911 8,300
2021/10/15 904 909 904 907 9,800
2021/10/14 904 905 903 905 8,000
2021/10/13 906 909 904 904 10,100
2021/10/12 912 912 906 912 9,000
2021/10/11 907 914 905 913 7,500
2021/10/08 909 909 903 904 12,400
2021/10/07 904 908 902 902 7,300
2021/10/06 912 912 902 902 12,000
2021/10/05 914 914 900 902 20,600
2021/10/04 915 915 906 906 11,000
2021/10/01 913 915 908 908 16,300
2021/09/30 914 920 913 913 8,700
2021/09/29 918 920 911 913 16,500
2021/09/28 925 935 920 935 33,100
2021/09/27 925 925 921 924 22,900
2021/09/24 923 923 918 921 20,800
2021/09/22 923 923 915 921 18,600
2021/09/21 911 921 910 921 19,000
2021/09/17 918 922 914 922 19,100
2021/09/16 918 921 913 916 20,300
2021/09/15 924 924 912 921 25,300
2021/09/14 923 933 920 933 19,000
2021/09/13 915 926 914 926 14,900
2021/09/10 912 920 912 920 26,600
2021/09/09 920 920 912 912 21,400
2021/09/08 918 920 916 920 18,100
2021/09/07 930 930 902 916 37,900
2021/09/06 920 930 917 930 16,900
2021/09/03 912 919 912 919 14,800
2021/09/02 913 915 911 911 5,900
2021/09/01 910 914 910 913 7,300
2021/08/31 915 915 909 913 7,500
2021/08/30 913 915 910 915 8,400
2021/08/27 913 913 909 913 11,800
2021/08/26 908 913 903 913 10,300
2021/08/25 905 909 903 908 5,200
2021/08/24 911 911 903 906 13,300
2021/08/23 902 906 900 902 12,900
2021/08/20 902 905 901 901 17,200
2021/08/19 906 907 902 902 10,900
2021/08/18 907 909 906 906 5,200
2021/08/17 907 909 906 906 7,100
2021/08/16 913 913 907 908 11,700
2021/08/13 915 916 912 916 4,100
2021/08/12 912 916 912 915 4,900
2021/08/11 909 915 907 915 8,500
2021/08/10 911 912 907 907 13,100
2021/08/06 909 910 906 910 7,400
2021/08/05 908 913 907 909 5,200
2021/08/04 917 918 910 910 7,700
2021/08/03 925 925 913 917 6,400
2021/08/02 918 925 914 925 13,900
2021/07/30 923 923 908 910 9,700
2021/07/29 915 925 905 925 25,300
2021/07/28 913 913 908 912 8,800
2021/07/27 908 910 904 910 27,800
2021/07/26 920 920 899 904 85,400
2021/07/21 915 916 912 912 26,900
2021/07/20 916 918 915 915 12,300
2021/07/19 918 919 916 916 11,800
2021/07/16 918 922 918 918 9,500
2021/07/15 926 928 920 920 9,500
2021/07/14 928 930 926 926 8,900
2021/07/13 926 933 925 930 13,500
2021/07/12 922 930 922 930 13,800
2021/07/09 929 930 915 922 50,500
2021/07/08 928 929 925 925 16,700
2021/07/07 927 932 925 928 7,600
2021/07/06 929 933 929 930 7,300
2021/07/05 927 931 926 929 9,200
2021/07/02 924 931 924 930 5,900
2021/07/01 922 927 922 923 8,700
2021/06/30 923 929 920 920 13,300
2021/06/29 930 930 922 922 11,700
2021/06/28 927 932 923 932 11,000
2021/06/25 927 927 922 927 10,600
2021/06/24 918 924 917 922 12,300
2021/06/23 918 924 915 917 18,900
2021/06/22 932 932 916 916 25,800
2021/06/21 927 927 917 917 25,100
2021/06/18 932 933 929 929 11,000
2021/06/17 932 936 932 932 4,100
2021/06/16 933 936 931 932 6,300
2021/06/15 940 940 930 930 7,800
2021/06/14 932 937 931 933 13,600
2021/06/11 935 935 932 932 17,900
2021/06/10 937 939 936 939 5,500
2021/06/09 938 940 937 937 3,500
2021/06/08 939 943 936 937 6,200
2021/06/07 949 949 940 940 8,800
2021/06/04 943 948 941 944 4,000
2021/06/03 948 948 943 947 3,800
2021/06/02 936 948 936 948 10,500
2021/06/01 932 942 932 939 5,700
2021/05/31 941 941 931 931 11,000
2021/05/28 932 941 930 941 19,000
2021/05/27 938 939 931 931 12,400
2021/05/26 925 939 925 936 10,000
2021/05/25 934 935 925 925 23,300
2021/05/24 935 941 935 938 13,800
2021/05/21 929 937 928 930 12,100
2021/05/20 931 933 927 927 16,600
2021/05/19 931 937 930 930 9,500
2021/05/18 928 934 928 934 12,000
2021/05/17 933 936 929 929 15,500
2021/05/14 937 942 931 931 9,600
2021/05/13 934 938 929 929 15,400
2021/05/12 940 942 933 933 13,000
2021/05/11 967 967 938 938 19,900
2021/05/10 960 972 957 964 23,500
2021/05/07 948 975 947 972 40,300
2021/05/06 944 948 934 940 25,200
2021/04/30 935 939 929 929 18,600
2021/04/28 938 943 935 935 10,200
2021/04/27 944 944 934 937 15,200
2021/04/26 945 951 938 944 29,900
2021/04/23 933 937 932 932 8,900
2021/04/22 940 940 933 934 12,500
2021/04/21 944 949 927 937 30,300
2021/04/20 944 950 941 942 10,600
2021/04/19 948 950 944 947 4,500
2021/04/16 945 949 939 941 29,500
2021/04/15 941 951 941 945 23,500
2021/04/14 945 948 941 941 16,000
2021/04/13 944 958 943 943 19,400
2021/04/12 944 956 938 947 17,500
2021/04/09 946 950 937 937 25,700
2021/04/08 959 960 946 946 19,200
2021/04/07 950 971 950 971 12,400
2021/04/06 970 970 950 950 11,500
2021/04/05 950 972 950 972 20,300
2021/04/02 956 960 952 952 4,800
2021/04/01 963 967 949 952 26,600
2021/03/31 969 970 953 953 24,200
2021/03/30 998 998 969 970 37,700
2021/03/29 1,010 1,015 998 1,015 58,200
2021/03/26 1,000 1,008 993 1,002 67,700
2021/03/25 995 1,000 984 1,000 37,200
2021/03/24 1,003 1,003 970 972 27,900
2021/03/23 1,014 1,014 1,000 1,007 29,000
2021/03/22 1,012 1,012 989 1,005 31,600
2021/03/19 992 1,014 988 1,014 69,900
2021/03/18 988 994 987 992 28,500
2021/03/17 991 992 980 992 21,700
2021/03/16 976 990 971 990 27,000
2021/03/15 972 975 967 975 25,400
2021/03/12 970 971 956 967 31,600
2021/03/11 965 974 959 970 32,100
2021/03/10 970 970 959 965 28,000
2021/03/09 957 970 953 970 23,300
2021/03/08 955 955 943 953 24,700
2021/03/05 945 945 934 943 25,000
2021/03/04 941 945 932 940 25,000
2021/03/03 947 947 942 945 11,800
2021/03/02 944 948 938 943 22,600
2021/03/01 946 946 933 943 25,100
2021/02/26 940 945 932 932 29,700
2021/02/25 949 949 943 946 20,100
2021/02/24 963 963 941 942 21,500
2021/02/22 961 961 950 951 14,500
2021/02/19 962 967 952 960 21,600
2021/02/18 967 974 962 966 15,300
2021/02/17 971 975 965 966 12,200
2021/02/16 976 976 966 973 10,600
2021/02/15 980 982 962 973 27,900
2021/02/12 965 977 955 977 56,300
2021/02/10 964 966 955 958 21,700
2021/02/09 948 962 945 962 39,400
2021/02/08 950 956 940 952 49,100
2021/02/05 949 950 938 950 22,500
2021/02/04 947 952 938 943 28,400
2021/02/03 919 958 919 949 77,000
2021/02/02 943 975 937 975 59,000
2021/02/01 927 943 927 930 18,600
2021/01/29 938 941 926 926 30,900
2021/01/28 936 940 930 936 52,800
2021/01/27 944 946 941 943 16,000
2021/01/26 944 945 939 944 23,400
2021/01/25 953 953 942 942 21,300
2021/01/22 956 956 947 948 102,100
2021/01/21 962 966 955 956 19,600
2021/01/20 972 972 958 959 21,300
2021/01/19 980 988 965 967 34,700
2021/01/18 967 1,000 964 965 83,600
2021/01/15 949 963 947 955 29,500
2021/01/14 960 960 943 946 37,300
2021/01/13 982 988 954 958 40,100
2021/01/12 1,005 1,005 968 982 84,300
2021/01/08 979 1,010 956 1,007 95,400
2021/01/07 931 979 927 979 61,000
2021/01/06 925 933 918 922 20,100
2021/01/05 926 926 921 924 5,100
2021/01/04 945 945 918 921 30,600

このページの先頭へ