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

コレック(6578)の株価時系列情報

コレック(6578)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
2018/12/28 1,384 1,417 1,345 1,355 23,900
2018/12/27 1,431 1,485 1,427 1,444 12,800
2018/12/26 1,342 1,368 1,302 1,349 8,900
2018/12/25 1,300 1,329 1,252 1,252 58,400
2018/12/21 1,400 1,417 1,350 1,373 37,400
2018/12/20 1,491 1,491 1,327 1,410 44,600
2018/12/19 1,538 1,538 1,473 1,489 12,800
2018/12/18 1,526 1,646 1,440 1,487 33,500
2018/12/17 1,753 1,754 1,605 1,623 25,000
2018/12/14 1,815 1,830 1,731 1,750 5,600
2018/12/13 1,752 1,815 1,748 1,815 4,200
2018/12/12 1,744 1,802 1,744 1,783 5,000
2018/12/11 1,823 1,887 1,730 1,742 27,800
2018/12/10 1,896 1,905 1,815 1,858 12,200
2018/12/07 1,900 1,937 1,881 1,916 7,300
2018/12/06 1,950 1,950 1,876 1,896 9,700
2018/12/05 1,937 1,982 1,902 1,946 6,100
2018/12/04 2,118 2,118 1,980 2,005 11,900
2018/12/03 2,090 2,121 1,990 2,105 19,500
2018/11/30 1,961 2,058 1,954 2,049 19,800
2018/11/29 1,983 2,027 1,940 1,955 24,800
2018/11/28 1,882 1,964 1,861 1,964 30,600
2018/11/27 1,911 1,911 1,875 1,882 10,800
2018/11/26 1,949 1,949 1,883 1,911 6,900
2018/11/22 1,950 1,954 1,870 1,950 10,700
2018/11/21 1,988 1,988 1,751 1,940 51,600
2018/11/20 2,082 2,109 2,031 2,065 18,700
2018/11/19 2,083 2,156 2,081 2,104 19,300
2018/11/16 2,221 2,229 2,112 2,112 19,500
2018/11/15 2,186 2,239 2,178 2,235 6,400
2018/11/14 2,242 2,242 2,180 2,197 11,700
2018/11/13 2,200 2,266 2,200 2,258 12,900
2018/11/12 2,276 2,300 2,233 2,250 13,600
2018/11/09 2,296 2,345 2,266 2,276 31,400
2018/11/08 2,243 2,302 2,243 2,265 26,200
2018/11/07 2,216 2,246 2,190 2,220 13,400
2018/11/06 2,280 2,283 2,188 2,212 16,200
2018/11/05 2,254 2,277 2,223 2,247 15,900
2018/11/02 2,263 2,295 2,255 2,283 13,900
2018/11/01 2,303 2,333 2,256 2,260 25,500
2018/10/31 2,249 2,300 2,191 2,299 78,600
2018/10/30 2,197 2,231 2,065 2,222 114,800
2018/10/29 2,573 2,635 2,300 2,311 50,000
2018/10/26 2,920 2,920 2,600 2,623 17,900
2018/10/25 2,897 2,930 2,725 2,751 25,500
2018/10/24 3,165 3,175 3,020 3,030 7,000
2018/10/23 3,090 3,150 3,020 3,125 8,100
2018/10/22 3,220 3,225 3,075 3,145 7,300
2018/10/19 3,165 3,195 3,110 3,195 10,100
2018/10/18 3,230 3,300 3,170 3,235 10,300
2018/10/17 3,085 3,220 3,070 3,205 16,600
2018/10/16 2,880 3,090 2,818 3,050 18,800
2018/10/15 2,897 2,947 2,715 2,877 30,000
2018/10/12 2,807 2,955 2,807 2,947 9,200
2018/10/11 2,801 2,950 2,800 2,849 14,600
2018/10/10 2,825 2,999 2,825 2,978 15,900
2018/10/09 2,898 2,898 2,760 2,875 11,800
2018/10/05 2,961 2,961 2,882 2,918 13,700
2018/10/04 2,944 3,030 2,861 2,911 24,700
2018/10/03 2,844 2,929 2,825 2,912 9,000
2018/10/02 2,880 2,899 2,781 2,801 12,500
2018/10/01 2,779 2,900 2,730 2,896 22,400
2018/09/28 2,830 2,887 2,714 2,731 19,600
2018/09/27 2,805 2,839 2,702 2,819 28,100
2018/09/26 2,800 2,880 2,760 2,823 44,100
2018/09/25 2,600 2,790 2,520 2,748 64,000
2018/09/21 2,440 2,585 2,440 2,585 36,300
2018/09/20 2,447 2,447 2,401 2,434 18,300
2018/09/19 2,406 2,455 2,388 2,403 11,100
2018/09/18 2,430 2,465 2,419 2,420 9,500
2018/09/14 2,461 2,477 2,410 2,430 21,800
2018/09/13 2,450 2,450 2,419 2,447 8,800
2018/09/12 2,490 2,490 2,400 2,445 8,600
2018/09/11 2,520 2,520 2,427 2,478 6,800
2018/09/10 2,460 2,475 2,446 2,475 2,100
2018/09/07 2,440 2,476 2,430 2,476 2,900
2018/09/06 2,540 2,549 2,363 2,490 16,400
2018/09/05 2,584 2,588 2,540 2,541 7,800
2018/09/04 2,503 2,585 2,388 2,585 18,000
2018/09/03 2,596 2,597 2,525 2,575 18,500
2018/08/31 2,395 2,549 2,356 2,546 26,700
2018/08/30 2,307 2,395 2,236 2,395 15,300
2018/08/29 2,260 2,301 2,224 2,289 9,700
2018/08/28 2,210 2,305 2,208 2,295 15,800
2018/08/27 2,194 2,211 2,191 2,204 12,900
2018/08/24 2,198 2,224 2,187 2,195 52,300
2018/08/23 2,303 2,322 2,250 2,267 9,500
2018/08/22 2,391 2,391 2,227 2,317 10,900
2018/08/21 2,409 2,428 2,395 2,404 2,200
2018/08/20 2,382 2,439 2,382 2,417 6,300
2018/08/17 2,349 2,426 2,340 2,393 8,600
2018/08/16 2,329 2,388 2,310 2,331 11,100
2018/08/15 2,320 2,345 2,265 2,290 6,600
2018/08/14 2,230 2,314 2,226 2,290 4,500
2018/08/13 2,239 2,344 2,225 2,251 10,300
2018/08/10 2,346 2,348 2,233 2,288 25,500
2018/08/09 2,282 2,282 2,171 2,218 17,700
2018/08/08 2,290 2,308 2,180 2,283 8,300
2018/08/07 2,329 2,330 2,285 2,285 2,600
2018/08/06 2,339 2,339 2,305 2,305 800
2018/08/03 2,300 2,330 2,281 2,292 5,600
2018/08/02 2,301 2,310 2,280 2,282 4,600
2018/08/01 2,348 2,348 2,309 2,309 3,600
2018/07/31 2,344 2,350 2,291 2,348 4,500
2018/07/30 2,276 2,348 2,276 2,335 2,900
2018/07/27 2,319 2,369 2,300 2,316 16,200
2018/07/26 2,352 2,368 2,311 2,319 7,100
2018/07/25 2,347 2,377 2,341 2,351 6,200
2018/07/24 2,373 2,404 2,363 2,368 1,700
2018/07/23 2,401 2,429 2,373 2,373 9,200
2018/07/20 2,430 2,430 2,377 2,408 11,300
2018/07/19 2,479 2,479 2,426 2,430 3,300
2018/07/18 2,477 2,480 2,393 2,479 15,400
2018/07/17 2,518 2,550 2,450 2,477 11,900
2018/07/13 2,552 2,611 2,425 2,470 83,200
2018/07/12 2,248 2,299 2,239 2,266 14,100
2018/07/11 2,108 2,288 2,105 2,200 9,400
2018/07/10 2,103 2,145 2,100 2,145 4,900
2018/07/09 2,052 2,150 2,052 2,127 5,300
2018/07/06 2,061 2,075 2,020 2,052 5,400
2018/07/05 2,292 2,292 2,050 2,050 17,800
2018/07/04 2,392 2,392 2,290 2,293 10,500
2018/07/03 2,417 2,444 2,353 2,391 10,200
2018/07/02 2,442 2,450 2,418 2,419 8,500
2018/06/29 2,450 2,453 2,409 2,442 5,900
2018/06/28 2,499 2,499 2,418 2,443 12,500
2018/06/27 2,475 2,529 2,472 2,492 3,200
2018/06/26 2,497 2,518 2,461 2,474 5,600
2018/06/25 2,541 2,546 2,469 2,497 37,200
2018/06/22 2,472 2,600 2,458 2,550 16,900
2018/06/21 2,501 2,528 2,485 2,485 17,000
2018/06/20 2,422 2,538 2,422 2,525 17,300
2018/06/19 2,520 2,520 2,406 2,420 16,200
2018/06/18 2,600 2,630 2,518 2,523 17,400
2018/06/15 2,464 2,597 2,456 2,596 21,900
2018/06/14 2,464 2,464 2,420 2,434 13,000
2018/06/13 2,525 2,525 2,462 2,462 4,600
2018/06/12 2,563 2,563 2,461 2,481 10,300
2018/06/11 2,535 2,580 2,535 2,557 10,300
2018/06/08 2,486 2,535 2,450 2,513 6,200
2018/06/07 2,403 2,493 2,403 2,459 10,400
2018/06/06 2,430 2,439 2,402 2,403 8,400
2018/06/05 2,450 2,463 2,428 2,449 9,700
2018/06/04 2,508 2,508 2,443 2,458 13,700
2018/06/01 2,617 2,617 2,450 2,530 34,500
2018/05/31 2,698 2,720 2,646 2,646 24,300
2018/05/30 2,645 2,675 2,602 2,660 25,800
2018/05/29 2,541 2,698 2,541 2,695 83,700
2018/05/28 2,495 2,567 2,465 2,530 22,200
2018/05/25 2,463 2,499 2,411 2,495 13,000
2018/05/24 2,500 2,500 2,474 2,474 13,800
2018/05/23 2,491 2,500 2,462 2,480 9,800
2018/05/22 2,545 2,549 2,465 2,502 8,900
2018/05/21 2,549 2,550 2,441 2,520 31,800
2018/05/18 2,503 2,580 2,501 2,549 35,200
2018/05/17 2,409 2,457 2,350 2,450 38,200
2018/05/16 2,501 2,515 2,390 2,409 43,200
2018/05/15 2,546 2,609 2,540 2,540 17,800
2018/05/14 2,507 2,576 2,507 2,576 15,900
2018/05/11 2,548 2,562 2,494 2,521 37,500
2018/05/10 2,630 2,649 2,557 2,565 38,000
2018/05/09 2,652 2,716 2,620 2,632 47,400
2018/05/08 2,676 2,678 2,590 2,602 63,600
2018/05/07 2,817 2,820 2,687 2,705 59,400
2018/05/02 2,803 2,865 2,738 2,800 92,800
2018/05/01 2,960 3,165 2,756 2,779 303,200
2018/04/27 3,780 4,095 3,080 3,080 1,161,100

このページの先頭へ