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
2025/06/13 892 892 885 886 19,300
2025/06/12 893 894 888 888 17,400
2025/06/11 890 899 890 894 8,300
2025/06/10 897 899 891 891 8,800
2025/06/09 899 901 895 899 4,800
2025/06/06 894 901 890 899 6,800
2025/06/05 890 894 890 890 6,300
2025/06/04 890 895 890 890 5,800
2025/06/03 892 896 890 890 4,600
2025/06/02 895 900 892 892 6,400
2025/05/30 896 901 895 896 5,400
2025/05/29 900 903 895 899 14,300
2025/05/28 904 904 897 900 6,800
2025/05/27 903 903 895 903 8,000
2025/05/26 893 901 893 901 4,600
2025/05/23 892 896 891 893 6,200
2025/05/22 891 898 890 892 11,200
2025/05/21 902 904 896 903 7,200
2025/05/20 897 901 891 891 12,700
2025/05/19 894 906 888 901 15,700
2025/05/16 889 896 884 891 9,500
2025/05/15 900 900 887 890 11,500
2025/05/14 909 909 894 899 13,900
2025/05/13 915 915 909 909 5,000
2025/05/12 903 914 901 914 18,700
2025/05/09 917 942 917 940 11,200
2025/05/08 922 922 907 914 15,500
2025/05/07 918 940 908 922 33,600
2025/05/02 926 940 900 924 38,700
2025/05/01 920 950 911 926 42,500
2025/04/30 924 950 886 920 73,900
2025/04/28 933 970 881 924 75,600
2025/04/25 946 946 931 934 11,500
2025/04/24 955 955 933 943 6,700
2025/04/23 949 957 941 955 11,500
2025/04/22 940 948 939 948 14,200
2025/04/21 936 941 934 938 7,000
2025/04/18 921 933 920 933 12,300
2025/04/17 900 917 900 913 4,400
2025/04/16 904 907 901 901 4,100
2025/04/15 917 921 905 905 9,800
2025/04/14 898 917 895 914 12,400
2025/04/11 892 900 873 892 11,200
2025/04/10 901 907 889 898 14,000
2025/04/09 876 876 858 859 11,700
2025/04/08 862 890 862 883 20,400
2025/04/07 865 865 844 844 28,100
2025/04/04 901 901 876 880 20,000
2025/04/03 910 910 903 903 13,900
2025/04/02 924 925 910 910 11,500
2025/04/01 949 949 923 923 10,500
2025/03/31 950 950 921 922 22,000
2025/03/28 961 961 953 953 61,400
2025/03/27 973 975 965 975 113,000
2025/03/26 968 979 964 979 90,100
2025/03/25 973 975 960 968 52,500
2025/03/24 989 989 962 963 74,200
2025/03/21 976 985 974 985 73,500
2025/03/19 963 984 963 983 53,400
2025/03/18 961 965 960 964 23,000
2025/03/17 960 960 955 956 46,100
2025/03/14 955 961 955 955 25,900
2025/03/13 956 968 955 961 21,100
2025/03/12 957 962 955 955 16,000
2025/03/11 962 969 957 957 16,400
2025/03/10 968 970 962 970 21,100
2025/03/07 976 976 960 966 12,800
2025/03/06 967 976 967 976 16,500
2025/03/05 953 961 951 961 17,000
2025/03/04 955 955 948 949 10,100
2025/03/03 953 954 942 954 13,900
2025/02/28 948 952 943 948 19,300
2025/02/27 947 949 938 948 16,600
2025/02/26 935 947 935 947 11,700
2025/02/25 935 948 935 944 12,300
2025/02/21 937 942 936 937 6,100
2025/02/20 941 948 935 938 8,900
2025/02/19 942 949 935 942 13,700
2025/02/18 938 942 936 942 2,400
2025/02/17 936 941 934 939 5,100
2025/02/14 940 940 933 933 3,100
2025/02/13 943 943 935 935 5,600
2025/02/12 943 944 936 936 3,800
2025/02/10 946 947 938 938 4,300
2025/02/07 939 948 935 935 6,300
2025/02/06 935 941 931 937 3,600
2025/02/05 952 957 926 930 13,300
2025/02/04 923 960 922 946 16,900
2025/02/03 943 958 917 917 27,500
2025/01/31 962 962 952 952 2,300
2025/01/30 965 969 963 963 6,400
2025/01/29 967 967 962 962 1,600
2025/01/28 964 967 962 966 4,000
2025/01/27 974 974 956 961 6,400
2025/01/24 953 960 949 960 3,700
2025/01/23 948 953 946 953 4,300
2025/01/22 947 953 945 948 6,500
2025/01/21 943 946 943 944 3,600
2025/01/20 934 945 934 939 7,400
2025/01/17 935 948 935 935 6,700
2025/01/16 936 942 935 935 4,500
2025/01/15 933 939 932 935 5,800
2025/01/14 940 943 934 934 8,000
2025/01/10 937 944 936 936 3,800
2025/01/09 943 945 938 938 6,700
2025/01/08 950 951 940 940 9,800
2025/01/07 955 955 943 950 9,600
2025/01/06 956 958 947 947 12,400

このページの先頭へ