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
2022/12/30 892 892 863 876 38,200
2022/12/29 885 892 876 892 29,200
2022/12/28 881 885 881 885 17,200
2022/12/27 878 881 876 881 21,100
2022/12/26 875 878 873 877 14,200
2022/12/23 860 870 860 870 13,600
2022/12/22 865 867 862 865 17,300
2022/12/21 867 868 856 862 24,300
2022/12/20 867 873 860 867 45,700
2022/12/19 868 870 864 865 26,400
2022/12/16 869 873 865 865 24,800
2022/12/15 870 873 865 873 16,000
2022/12/14 862 870 862 870 11,800
2022/12/13 870 870 864 865 21,900
2022/12/12 866 870 864 869 6,200
2022/12/09 876 876 862 866 42,600
2022/12/08 853 864 852 861 26,700
2022/12/07 852 861 852 856 13,200
2022/12/06 869 869 853 853 20,400
2022/12/05 862 862 852 858 22,700
2022/12/02 864 864 851 851 20,600
2022/12/01 880 880 864 864 18,100
2022/11/30 873 875 866 867 11,900
2022/11/29 867 871 865 871 13,900
2022/11/28 873 876 867 871 11,000
2022/11/25 875 877 869 872 17,000
2022/11/24 878 880 870 880 31,400
2022/11/22 850 875 850 875 58,600
2022/11/21 848 852 846 848 8,300
2022/11/18 847 849 845 845 12,800
2022/11/17 848 850 842 842 19,400
2022/11/16 852 852 844 844 9,200
2022/11/15 849 854 848 852 17,800
2022/11/14 846 848 845 847 5,200
2022/11/11 852 852 844 850 12,300
2022/11/10 852 852 843 843 14,800
2022/11/09 853 853 845 850 7,700
2022/11/08 845 850 843 850 10,800
2022/11/07 839 845 839 845 8,400
2022/11/04 847 847 836 838 24,900
2022/11/02 861 862 842 846 45,000
2022/11/01 848 853 844 847 26,800
2022/10/31 843 848 840 844 16,000
2022/10/28 842 848 839 848 83,800
2022/10/27 848 848 837 839 15,600
2022/10/26 845 848 837 845 43,700
2022/10/25 835 838 834 835 7,300
2022/10/24 844 844 835 835 8,300
2022/10/21 840 843 836 836 8,500
2022/10/20 842 842 838 842 4,300
2022/10/19 838 842 837 841 14,500
2022/10/18 842 843 839 843 7,100
2022/10/17 833 840 833 838 3,700
2022/10/14 838 842 831 842 15,500
2022/10/13 835 840 827 827 22,300
2022/10/12 833 836 827 831 11,100
2022/10/11 835 838 829 829 15,600
2022/10/07 837 841 833 837 14,200
2022/10/06 837 845 837 841 16,900
2022/10/05 846 848 837 842 18,100
2022/10/04 837 845 834 844 16,700
2022/10/03 830 831 825 828 9,600
2022/09/30 839 839 829 830 11,600
2022/09/29 837 840 833 840 13,300
2022/09/28 828 846 826 846 20,100
2022/09/27 841 841 828 828 21,000
2022/09/26 840 840 831 833 16,500
2022/09/22 844 844 834 840 20,300
2022/09/21 841 843 838 840 11,200
2022/09/20 835 844 835 844 14,900
2022/09/16 833 838 833 838 6,800
2022/09/15 832 837 832 836 7,200
2022/09/14 836 843 834 834 10,400
2022/09/13 840 843 837 838 6,400
2022/09/12 845 847 840 840 15,300
2022/09/09 825 864 825 840 41,600
2022/09/08 824 837 824 837 12,500
2022/09/07 826 828 824 824 17,400
2022/09/06 828 834 827 828 20,100
2022/09/05 831 832 828 828 21,600
2022/09/02 838 838 830 831 16,000
2022/09/01 836 839 834 834 14,500
2022/08/31 837 841 837 838 4,000
2022/08/30 836 843 836 843 3,800
2022/08/29 841 841 835 835 8,200
2022/08/26 844 844 839 841 10,800
2022/08/25 840 842 839 842 4,600
2022/08/24 843 843 836 840 16,800
2022/08/23 846 846 835 835 9,800
2022/08/22 837 842 837 842 8,500
2022/08/19 845 845 838 838 7,800
2022/08/18 841 845 839 845 9,800
2022/08/17 845 850 842 844 16,800
2022/08/16 842 845 837 845 6,000
2022/08/15 850 850 837 842 12,300
2022/08/12 841 849 837 849 23,700
2022/08/10 840 840 832 840 13,000
2022/08/09 842 842 834 840 15,000
2022/08/08 842 842 830 842 11,700
2022/08/05 827 835 823 831 18,400
2022/08/04 828 831 824 827 15,100
2022/08/03 831 833 826 826 18,900
2022/08/02 838 838 831 831 29,700
2022/08/01 837 849 834 838 16,200
2022/07/29 843 845 835 835 17,200
2022/07/28 848 849 843 843 18,500
2022/07/27 852 852 847 847 15,200
2022/07/26 852 859 850 859 25,100
2022/07/25 855 855 848 851 12,500
2022/07/22 854 854 848 853 14,400
2022/07/21 851 852 848 852 9,300
2022/07/20 845 852 842 851 14,000
2022/07/19 845 845 836 842 15,000
2022/07/15 849 849 841 846 9,800
2022/07/14 845 849 843 849 5,400
2022/07/13 836 848 836 846 6,600
2022/07/12 840 842 836 836 8,700
2022/07/11 847 850 839 847 14,500
2022/07/08 855 855 834 834 50,900
2022/07/07 843 843 834 840 13,400
2022/07/06 846 846 834 838 15,900
2022/07/05 853 853 842 850 18,100
2022/07/04 854 854 838 838 17,200
2022/07/01 850 850 832 844 32,500
2022/06/30 821 833 820 820 9,000
2022/06/29 824 841 820 820 39,600
2022/06/28 823 833 822 833 22,000
2022/06/27 835 836 831 834 10,600
2022/06/24 821 828 821 826 10,400
2022/06/23 827 830 824 824 4,200
2022/06/22 840 840 825 827 10,300
2022/06/21 817 829 817 826 13,600
2022/06/20 816 819 813 813 11,900
2022/06/17 819 823 815 815 29,200
2022/06/16 827 829 822 826 5,700
2022/06/15 823 827 820 820 14,600
2022/06/14 825 832 823 823 16,600
2022/06/13 833 839 829 831 9,200
2022/06/10 836 843 836 837 15,600
2022/06/09 839 844 838 841 10,300
2022/06/08 847 847 837 842 16,200
2022/06/07 836 839 832 832 11,100
2022/06/06 835 839 833 836 7,300
2022/06/03 840 840 835 835 9,500
2022/06/02 839 844 832 840 8,700
2022/06/01 835 840 835 836 8,400
2022/05/31 824 833 824 833 11,600
2022/05/30 840 842 820 820 41,700
2022/05/27 838 838 826 830 11,500
2022/05/26 825 837 825 828 13,600
2022/05/25 821 828 819 828 6,500
2022/05/24 830 830 818 820 13,400
2022/05/23 825 830 820 830 15,000
2022/05/20 815 824 815 824 6,600
2022/05/19 816 821 815 815 10,800
2022/05/18 819 822 817 820 10,100
2022/05/17 817 823 817 819 10,700
2022/05/16 829 829 819 823 9,400
2022/05/13 816 828 816 828 9,500
2022/05/12 828 828 816 816 24,100
2022/05/11 839 839 825 825 8,800
2022/05/10 827 837 825 825 10,200
2022/05/09 831 841 827 827 15,100
2022/05/06 835 842 833 839 6,700
2022/05/02 832 844 832 835 11,100
2022/04/28 825 844 825 842 23,900
2022/04/27 847 847 821 821 41,200
2022/04/26 832 847 832 847 11,800
2022/04/25 835 835 831 831 6,000
2022/04/22 838 842 836 838 7,200
2022/04/21 842 849 838 849 12,100
2022/04/20 837 845 836 843 6,500
2022/04/19 827 839 827 837 9,100
2022/04/18 835 835 822 827 18,300
2022/04/15 830 841 830 831 10,300
2022/04/14 836 843 830 843 12,400
2022/04/13 832 839 830 834 19,300
2022/04/12 840 843 832 832 19,400
2022/04/11 841 847 839 847 18,400
2022/04/08 849 852 841 846 38,400
2022/04/07 855 856 850 852 13,700
2022/04/06 868 868 857 857 13,300
2022/04/05 873 874 868 868 15,900
2022/04/04 863 869 860 869 12,800
2022/04/01 850 862 847 861 19,500
2022/03/31 865 865 850 851 32,300
2022/03/30 878 879 858 871 41,200
2022/03/29 880 893 876 893 44,700
2022/03/28 880 887 879 880 83,400
2022/03/25 893 893 881 884 76,300
2022/03/24 893 893 882 888 39,300
2022/03/23 888 894 884 891 29,200
2022/03/22 884 885 877 880 24,900
2022/03/18 882 888 877 884 49,800
2022/03/17 887 889 877 886 20,800
2022/03/16 880 885 874 878 14,800
2022/03/15 866 879 865 879 14,000
2022/03/14 875 877 865 866 12,900
2022/03/11 867 873 863 863 26,800
2022/03/10 864 877 863 877 18,900
2022/03/09 868 868 853 853 14,100
2022/03/08 864 873 856 862 25,000
2022/03/07 883 883 864 865 19,400
2022/03/04 880 884 878 878 14,700
2022/03/03 880 883 880 880 9,500
2022/03/02 881 883 880 880 13,000
2022/03/01 887 891 881 884 15,400
2022/02/28 887 894 882 887 12,000
2022/02/25 896 896 882 883 16,000
2022/02/24 884 895 880 895 11,200
2022/02/22 900 900 884 884 15,500
2022/02/21 891 902 891 901 5,000
2022/02/18 891 900 891 900 3,700
2022/02/17 904 904 892 892 8,000
2022/02/16 904 904 896 898 5,200
2022/02/15 897 902 892 892 10,800
2022/02/14 904 904 897 897 10,600
2022/02/10 903 904 896 904 7,900
2022/02/09 899 901 895 901 10,300
2022/02/08 894 901 894 896 8,700
2022/02/07 899 903 892 899 18,300
2022/02/04 892 899 892 894 7,800
2022/02/03 900 902 892 892 9,000
2022/02/02 886 898 885 898 19,900
2022/02/01 889 889 879 881 4,500
2022/01/31 878 887 876 887 7,100
2022/01/28 875 878 870 872 9,400
2022/01/27 890 890 865 865 32,800
2022/01/26 890 890 882 886 9,300
2022/01/25 890 891 883 883 7,800
2022/01/24 893 894 888 894 8,800
2022/01/21 878 893 878 893 9,500
2022/01/20 889 889 878 878 10,800
2022/01/19 888 888 880 880 15,000
2022/01/18 898 898 889 889 6,300
2022/01/17 895 897 889 892 5,700
2022/01/14 895 895 890 890 12,300
2022/01/13 907 907 892 895 14,700
2022/01/12 900 904 900 904 5,500
2022/01/11 902 902 897 897 8,700
2022/01/07 902 909 900 900 12,800
2022/01/06 907 908 902 902 9,000
2022/01/05 910 913 907 911 14,500
2022/01/04 914 914 904 914 12,500

このページの先頭へ