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
2026/06/15 928 936 928 928 9,300
2026/06/12 945 945 921 929 19,800
2026/06/11 912 930 911 918 17,100
2026/06/10 914 922 910 910 18,500
2026/06/09 911 916 906 907 11,700
2026/06/08 905 915 904 914 11,800
2026/06/05 912 918 912 914 5,200
2026/06/04 910 918 906 906 4,600
2026/06/03 902 918 901 909 9,800
2026/06/02 904 910 902 902 6,300
2026/06/01 917 922 904 904 13,200
2026/05/29 927 930 917 917 7,000
2026/05/28 917 927 917 925 10,400
2026/05/27 925 925 918 918 10,500
2026/05/26 917 930 915 919 10,600
2026/05/25 924 927 916 917 12,500
2026/05/22 928 938 920 925 13,100
2026/05/21 928 939 922 922 13,200
2026/05/20 949 950 931 940 17,200
2026/05/19 932 952 931 948 17,100
2026/05/18 940 940 923 924 9,300
2026/05/15 929 938 926 938 8,500
2026/05/14 918 931 916 921 9,000
2026/05/13 932 939 918 918 20,600
2026/05/12 932 970 932 947 8,800
2026/05/11 936 943 933 937 8,600
2026/05/08 943 947 935 937 12,400
2026/05/07 953 971 949 956 10,300
2026/05/01 944 945 932 938 9,800
2026/04/30 939 948 933 933 10,100
2026/04/28 926 946 926 945 16,800
2026/04/27 942 943 926 926 27,800
2026/04/24 953 956 945 946 8,400
2026/04/23 957 959 948 953 12,200
2026/04/22 986 986 962 962 12,900
2026/04/21 985 986 974 974 9,000
2026/04/20 974 982 971 971 12,100
2026/04/17 975 985 973 973 7,500
2026/04/16 977 984 974 974 10,800
2026/04/15 969 983 969 980 13,200
2026/04/14 961 969 959 967 8,400
2026/04/13 961 967 956 963 12,900
2026/04/10 977 977 962 964 7,700
2026/04/09 975 979 965 965 15,000
2026/04/08 972 979 964 970 13,500
2026/04/07 963 973 961 965 7,000
2026/04/06 958 965 950 962 14,600
2026/04/03 958 965 954 959 7,400
2026/03/27 990 995 973 978 131,500
2026/03/26 981 992 978 992 68,800
2026/03/25 983 992 979 980 48,600
2026/03/24 972 988 972 983 49,900
2026/03/23 955 1,000 955 975 129,200
2026/03/19 987 991 953 953 89,400
2026/03/18 987 996 987 996 32,400
2026/03/17 987 990 983 984 17,300
2026/03/16 989 989 977 984 36,500
2026/03/13 973 997 972 991 82,600
2026/03/12 987 995 977 979 28,800
2026/03/11 1,002 1,006 986 986 18,300
2026/03/10 998 1,004 988 994 20,100
2026/03/09 976 991 969 985 44,800
2026/03/06 1,021 1,021 998 998 45,600
2026/03/05 1,020 1,054 1,020 1,034 50,500
2026/03/04 1,000 1,013 982 993 31,900
2026/03/03 1,055 1,061 1,020 1,022 34,600
2026/03/02 1,088 1,099 1,072 1,072 30,000
2026/02/27 1,080 1,110 1,078 1,109 62,400
2026/02/26 1,078 1,086 1,059 1,076 40,400
2026/02/25 1,050 1,075 1,048 1,062 48,600
2026/02/24 1,031 1,049 1,006 1,049 43,500
2026/02/20 974 1,041 974 1,041 111,000
2026/02/19 980 993 980 984 9,800
2026/02/18 977 990 977 985 14,600
2026/02/17 971 984 970 977 15,400
2026/02/16 974 980 968 973 14,400
2026/02/13 985 985 977 984 20,000
2026/02/12 980 994 980 987 24,400
2026/02/10 974 982 974 979 8,800
2026/02/09 969 981 962 978 16,500
2026/02/06 968 983 950 969 50,600
2026/02/05 952 973 952 966 44,800
2026/02/04 964 988 964 988 37,000
2026/02/03 956 968 956 965 9,600
2026/02/02 948 966 948 954 14,900
2026/01/30 942 955 942 950 11,000
2026/01/29 947 948 941 941 18,500
2026/01/28 965 965 949 949 15,700
2026/01/27 977 977 956 958 21,400
2026/01/26 969 980 969 977 24,200
2026/01/23 970 975 964 966 12,100
2026/01/22 965 980 955 976 36,500
2026/01/21 964 964 952 955 12,700
2026/01/20 966 968 962 962 10,600
2026/01/19 969 975 963 966 9,700
2026/01/16 966 975 965 970 8,500
2026/01/15 969 977 968 973 9,400
2026/01/14 963 972 963 972 14,900
2026/01/13 971 973 960 963 18,500
2026/01/09 955 967 955 959 11,400
2026/01/08 965 971 957 957 11,200
2026/01/07 967 979 965 965 7,900
2026/01/06 959 986 959 979 18,300
2026/01/05 951 965 951 960 11,500

このページの先頭へ