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 |
---|---|---|---|---|---|
2019/12/30 | 436 | 448 | 428 | 438 | 67,200 |
2019/12/27 | 392 | 467 | 392 | 428 | 517,200 |
2019/12/26 | 391 | 391 | 387 | 387 | 13,000 |
2019/12/25 | 390 | 393 | 390 | 392 | 22,100 |
2019/12/24 | 392 | 392 | 385 | 385 | 7,200 |
2019/12/23 | 391 | 398 | 391 | 391 | 12,300 |
2019/12/20 | 390 | 393 | 390 | 393 | 5,300 |
2019/12/19 | 393 | 401 | 385 | 393 | 16,300 |
2019/12/18 | 382 | 394 | 381 | 388 | 15,700 |
2019/12/17 | 384 | 386 | 381 | 385 | 4,900 |
2019/12/16 | 388 | 393 | 381 | 382 | 14,800 |
2019/12/13 | 388 | 389 | 381 | 381 | 9,600 |
2019/12/12 | 393 | 394 | 372 | 383 | 22,200 |
2019/12/11 | 394 | 397 | 390 | 390 | 10,700 |
2019/12/10 | 386 | 398 | 386 | 398 | 6,400 |
2019/12/09 | 390 | 392 | 389 | 389 | 6,300 |
2019/12/06 | 394 | 394 | 388 | 388 | 4,200 |
2019/12/05 | 397 | 397 | 390 | 394 | 12,200 |
2019/12/04 | 401 | 401 | 388 | 389 | 10,600 |
2019/12/03 | 404 | 404 | 399 | 403 | 10,400 |
2019/12/02 | 402 | 409 | 402 | 406 | 7,800 |
2019/11/29 | 404 | 405 | 400 | 402 | 7,200 |
2019/11/28 | 401 | 407 | 398 | 399 | 11,800 |
2019/11/27 | 406 | 406 | 398 | 398 | 3,100 |
2019/11/26 | 403 | 408 | 401 | 401 | 3,700 |
2019/11/25 | 395 | 409 | 394 | 398 | 12,100 |
2019/11/22 | 414 | 414 | 398 | 403 | 8,900 |
2019/11/21 | 407 | 412 | 403 | 406 | 14,900 |
2019/11/20 | 407 | 413 | 400 | 406 | 27,400 |
2019/11/19 | 430 | 434 | 401 | 406 | 29,800 |
2019/11/18 | 440 | 443 | 410 | 435 | 149,000 |
2019/11/15 | 382 | 410 | 382 | 402 | 36,800 |
2019/11/14 | 387 | 396 | 385 | 385 | 9,700 |
2019/11/13 | 390 | 395 | 386 | 390 | 5,400 |
2019/11/12 | 395 | 395 | 384 | 385 | 1,900 |
2019/11/11 | 367 | 405 | 366 | 386 | 37,100 |
2019/11/08 | 376 | 377 | 369 | 371 | 9,700 |
2019/11/07 | 381 | 383 | 378 | 378 | 4,200 |
2019/11/06 | 380 | 384 | 376 | 383 | 9,300 |
2019/11/05 | 390 | 390 | 381 | 382 | 9,300 |
2019/11/01 | 390 | 393 | 384 | 386 | 10,600 |
2019/10/31 | 385 | 393 | 382 | 393 | 8,200 |
2019/10/30 | 388 | 388 | 384 | 386 | 4,900 |
2019/10/29 | 397 | 404 | 384 | 384 | 32,100 |
2019/10/28 | 385 | 394 | 379 | 390 | 30,500 |
2019/10/25 | 373 | 382 | 373 | 379 | 9,800 |
2019/10/24 | 375 | 381 | 373 | 376 | 12,600 |
2019/10/23 | 374 | 375 | 372 | 373 | 4,900 |
2019/10/21 | 371 | 378 | 371 | 372 | 5,900 |
2019/10/18 | 370 | 379 | 366 | 374 | 11,900 |
2019/10/17 | 371 | 379 | 371 | 372 | 7,900 |
2019/10/16 | 374 | 384 | 372 | 376 | 25,100 |
2019/10/15 | 365 | 372 | 359 | 372 | 22,900 |
2019/10/11 | 380 | 380 | 354 | 365 | 72,900 |
2019/10/10 | 390 | 390 | 379 | 380 | 37,800 |
2019/10/09 | 398 | 411 | 393 | 393 | 63,500 |
2019/10/08 | 406 | 420 | 385 | 411 | 121,700 |
2019/10/07 | 416 | 425 | 381 | 398 | 122,900 |
2019/10/04 | 395 | 395 | 374 | 386 | 69,300 |
2019/10/03 | 358 | 430 | 357 | 397 | 425,300 |
2019/10/02 | 359 | 359 | 351 | 351 | 7,300 |
2019/10/01 | 358 | 364 | 353 | 355 | 9,300 |
2019/09/30 | 363 | 396 | 355 | 355 | 61,200 |
2019/09/27 | 372 | 372 | 362 | 364 | 2,100 |
2019/09/26 | 369 | 372 | 368 | 370 | 13,500 |
2019/09/25 | 364 | 375 | 364 | 372 | 10,500 |
2019/09/24 | 346 | 364 | 344 | 362 | 28,900 |
2019/09/20 | 354 | 357 | 351 | 351 | 3,100 |
2019/09/19 | 359 | 373 | 350 | 351 | 23,200 |
2019/09/18 | 363 | 363 | 350 | 351 | 1,300 |
2019/09/17 | 361 | 370 | 350 | 350 | 38,500 |
2019/09/13 | 375 | 375 | 365 | 365 | 7,800 |
2019/09/12 | 378 | 380 | 369 | 369 | 26,800 |
2019/09/11 | 377 | 380 | 369 | 380 | 15,000 |
2019/09/10 | 380 | 380 | 377 | 377 | 6,100 |
2019/09/09 | 381 | 385 | 378 | 381 | 6,500 |
2019/09/06 | 374 | 381 | 374 | 380 | 6,200 |
2019/09/05 | 375 | 387 | 366 | 371 | 61,300 |
2019/09/04 | 375 | 383 | 375 | 383 | 4,300 |
2019/09/03 | 385 | 385 | 377 | 381 | 4,600 |
2019/09/02 | 367 | 385 | 362 | 371 | 24,900 |
2019/08/30 | 372 | 378 | 367 | 368 | 3,100 |
2019/08/29 | 360 | 370 | 354 | 359 | 8,200 |
2019/08/28 | 362 | 373 | 362 | 362 | 4,200 |
2019/08/27 | 372 | 388 | 362 | 377 | 22,100 |
2019/08/26 | 380 | 381 | 368 | 373 | 7,100 |
2019/08/23 | 395 | 395 | 375 | 387 | 15,600 |
2019/08/22 | 381 | 384 | 372 | 380 | 18,000 |
2019/08/21 | 389 | 392 | 380 | 389 | 17,500 |
2019/08/20 | 400 | 400 | 376 | 376 | 53,700 |
2019/08/19 | 400 | 400 | 359 | 400 | 187,900 |
2019/08/16 | 316 | 378 | 316 | 376 | 275,400 |
2019/08/15 | 320 | 320 | 315 | 316 | 10,400 |
2019/08/14 | 325 | 328 | 321 | 322 | 12,700 |
2019/08/13 | 329 | 329 | 324 | 325 | 7,000 |
2019/08/09 | 336 | 339 | 331 | 333 | 7,200 |
2019/08/08 | 330 | 340 | 326 | 337 | 10,100 |
2019/08/07 | 335 | 339 | 332 | 333 | 4,200 |
2019/08/06 | 324 | 351 | 324 | 336 | 23,200 |
2019/08/05 | 332 | 338 | 324 | 335 | 29,900 |
2019/08/02 | 335 | 337 | 332 | 336 | 4,600 |
2019/08/01 | 340 | 344 | 338 | 338 | 8,500 |
2019/07/31 | 343 | 346 | 338 | 338 | 7,100 |
2019/07/30 | 343 | 347 | 339 | 341 | 15,500 |
2019/07/29 | 335 | 342 | 335 | 342 | 6,500 |
2019/07/26 | 335 | 340 | 335 | 335 | 5,900 |
2019/07/25 | 341 | 341 | 331 | 339 | 27,000 |
2019/07/24 | 347 | 349 | 333 | 339 | 14,700 |
2019/07/23 | 354 | 358 | 347 | 347 | 23,800 |
2019/07/22 | 335 | 351 | 334 | 349 | 44,900 |
2019/07/19 | 334 | 343 | 334 | 342 | 18,700 |
2019/07/18 | 345 | 345 | 334 | 335 | 23,700 |
2019/07/17 | 345 | 347 | 340 | 342 | 12,800 |
2019/07/16 | 350 | 352 | 330 | 352 | 70,900 |
2019/07/12 | 353 | 364 | 350 | 353 | 345,500 |
2019/07/11 | 390 | 440 | 389 | 430 | 144,200 |
2019/07/10 | 391 | 395 | 390 | 394 | 8,000 |
2019/07/09 | 393 | 393 | 390 | 390 | 8,800 |
2019/07/08 | 396 | 398 | 393 | 395 | 18,700 |
2019/07/05 | 381 | 389 | 379 | 388 | 18,000 |
2019/07/04 | 380 | 383 | 376 | 383 | 9,200 |
2019/07/03 | 380 | 380 | 376 | 376 | 10,500 |
2019/07/02 | 380 | 383 | 377 | 382 | 10,100 |
2019/07/01 | 377 | 378 | 371 | 378 | 13,000 |
2019/06/28 | 376 | 376 | 372 | 373 | 3,100 |
2019/06/27 | 372 | 375 | 372 | 375 | 4,800 |
2019/06/26 | 371 | 375 | 371 | 372 | 4,000 |
2019/06/25 | 376 | 380 | 371 | 371 | 12,700 |
2019/06/24 | 379 | 382 | 373 | 374 | 12,700 |
2019/06/21 | 371 | 386 | 370 | 386 | 14,900 |
2019/06/20 | 373 | 376 | 368 | 370 | 6,400 |
2019/06/19 | 369 | 376 | 368 | 370 | 15,600 |
2019/06/18 | 368 | 374 | 367 | 369 | 23,000 |
2019/06/17 | 374 | 376 | 367 | 372 | 18,700 |
2019/06/14 | 372 | 380 | 366 | 374 | 17,300 |
2019/06/13 | 380 | 380 | 372 | 375 | 11,100 |
2019/06/12 | 387 | 388 | 378 | 379 | 23,100 |
2019/06/11 | 386 | 393 | 381 | 383 | 28,300 |
2019/06/10 | 378 | 398 | 377 | 391 | 44,000 |
2019/06/07 | 370 | 384 | 369 | 381 | 22,200 |
2019/06/06 | 365 | 378 | 365 | 373 | 28,400 |
2019/06/05 | 361 | 370 | 356 | 365 | 14,300 |
2019/06/04 | 346 | 362 | 342 | 360 | 41,000 |
2019/06/03 | 365 | 365 | 342 | 342 | 72,200 |
2019/05/31 | 372 | 373 | 362 | 365 | 31,600 |
2019/05/30 | 378 | 383 | 370 | 375 | 42,800 |
2019/05/29 | 383 | 435 | 372 | 376 | 270,000 |
2019/05/28 | 376 | 383 | 371 | 380 | 21,700 |
2019/05/27 | 375 | 378 | 367 | 376 | 25,400 |
2019/05/24 | 373 | 376 | 360 | 367 | 82,400 |
2019/05/23 | 387 | 387 | 373 | 378 | 34,800 |
2019/05/22 | 389 | 391 | 381 | 389 | 27,500 |
2019/05/21 | 395 | 401 | 385 | 385 | 29,800 |
2019/05/20 | 413 | 414 | 395 | 396 | 28,600 |
2019/05/17 | 410 | 410 | 403 | 405 | 14,800 |
2019/05/16 | 408 | 410 | 402 | 403 | 20,100 |
2019/05/15 | 414 | 414 | 400 | 408 | 26,700 |
2019/05/14 | 400 | 400 | 385 | 398 | 71,200 |
2019/05/13 | 431 | 431 | 410 | 412 | 42,700 |
2019/05/10 | 423 | 431 | 413 | 428 | 42,700 |
2019/05/09 | 426 | 430 | 417 | 422 | 37,100 |
2019/05/08 | 443 | 443 | 428 | 431 | 58,100 |
2019/05/07 | 413 | 453 | 413 | 452 | 228,500 |
2019/04/26 | 417 | 417 | 401 | 411 | 74,100 |
2019/04/25 | 430 | 434 | 418 | 422 | 44,500 |
2019/04/24 | 425 | 429 | 421 | 429 | 38,800 |
2019/04/23 | 429 | 430 | 419 | 420 | 78,600 |
2019/04/22 | 434 | 437 | 430 | 430 | 36,000 |
2019/04/19 | 436 | 438 | 430 | 430 | 55,500 |
2019/04/18 | 451 | 455 | 432 | 435 | 99,600 |
2019/04/17 | 453 | 463 | 444 | 449 | 149,800 |
2019/04/16 | 471 | 471 | 447 | 452 | 311,800 |
2019/04/15 | 511 | 516 | 482 | 482 | 572,800 |
2019/04/12 | 570 | 570 | 570 | 570 | 14,000 |
2019/04/11 | 625 | 677 | 621 | 670 | 231,900 |
2019/04/10 | 610 | 619 | 594 | 618 | 53,600 |
2019/04/09 | 631 | 631 | 611 | 620 | 52,700 |
2019/04/08 | 612 | 632 | 607 | 628 | 47,600 |
2019/04/05 | 592 | 615 | 581 | 606 | 56,000 |
2019/04/04 | 603 | 605 | 590 | 590 | 38,200 |
2019/04/03 | 596 | 605 | 586 | 605 | 28,600 |
2019/04/02 | 616 | 620 | 595 | 596 | 34,100 |
2019/04/01 | 615 | 627 | 608 | 615 | 26,700 |
2019/03/29 | 611 | 615 | 595 | 613 | 34,900 |
2019/03/28 | 629 | 632 | 605 | 610 | 49,100 |
2019/03/27 | 600 | 638 | 600 | 632 | 68,200 |
2019/03/26 | 593 | 602 | 585 | 596 | 25,600 |
2019/03/25 | 595 | 608 | 578 | 594 | 47,300 |
2019/03/22 | 597 | 601 | 585 | 601 | 20,100 |
2019/03/20 | 592 | 605 | 592 | 599 | 14,000 |
2019/03/19 | 601 | 613 | 586 | 595 | 26,200 |
2019/03/18 | 585 | 603 | 581 | 597 | 46,300 |
2019/03/15 | 589 | 597 | 580 | 583 | 27,600 |
2019/03/14 | 596 | 615 | 581 | 590 | 66,000 |
2019/03/13 | 583 | 585 | 565 | 582 | 37,900 |
2019/03/12 | 584 | 588 | 575 | 586 | 31,600 |
2019/03/11 | 595 | 595 | 553 | 574 | 80,400 |
2019/03/08 | 586 | 598 | 570 | 595 | 107,000 |
2019/03/07 | 609 | 617 | 591 | 606 | 67,200 |
2019/03/06 | 631 | 647 | 607 | 619 | 137,100 |
2019/03/05 | 586 | 628 | 586 | 617 | 150,700 |
2019/03/04 | 565 | 602 | 559 | 586 | 286,000 |
2019/03/01 | 567 | 569 | 549 | 559 | 127,200 |
2019/02/28 | 604 | 613 | 562 | 577 | 130,900 |
2019/02/27 | 601 | 620 | 598 | 620 | 17,200 |
2019/02/26 | 631 | 643 | 592 | 603 | 64,300 |
2019/02/26 | 1 -> 3.00 分割 | ||||
2019/02/25 | 1,994 | 1,994 | 1,921 | 1,936 | 12,800 |
2019/02/22 | 1,953 | 1,953 | 1,912 | 1,914 | 8,000 |
2019/02/21 | 1,911 | 1,951 | 1,901 | 1,915 | 11,300 |
2019/02/20 | 1,945 | 1,964 | 1,902 | 1,906 | 9,000 |
2019/02/19 | 1,930 | 1,980 | 1,921 | 1,945 | 7,200 |
2019/02/18 | 1,960 | 1,964 | 1,932 | 1,940 | 15,900 |
2019/02/15 | 1,931 | 1,931 | 1,900 | 1,900 | 7,300 |
2019/02/14 | 1,989 | 1,989 | 1,927 | 1,942 | 17,300 |
2019/02/13 | 1,930 | 2,034 | 1,930 | 2,012 | 11,100 |
2019/02/12 | 1,956 | 1,956 | 1,900 | 1,927 | 8,700 |
2019/02/08 | 1,970 | 1,989 | 1,915 | 1,955 | 16,000 |
2019/02/07 | 2,148 | 2,148 | 1,971 | 1,990 | 27,700 |
2019/02/06 | 2,154 | 2,164 | 2,100 | 2,114 | 14,700 |
2019/02/05 | 2,200 | 2,250 | 2,141 | 2,163 | 18,600 |
2019/02/04 | 2,185 | 2,234 | 2,177 | 2,198 | 11,200 |
2019/02/01 | 2,166 | 2,176 | 2,111 | 2,166 | 14,100 |
2019/01/31 | 2,110 | 2,193 | 2,110 | 2,133 | 11,300 |
2019/01/30 | 2,228 | 2,228 | 2,087 | 2,094 | 27,900 |
2019/01/29 | 2,300 | 2,301 | 2,156 | 2,178 | 38,300 |
2019/01/28 | 2,197 | 2,330 | 2,132 | 2,295 | 83,600 |
2019/01/25 | 1,990 | 2,128 | 1,990 | 2,113 | 45,400 |
2019/01/24 | 1,987 | 1,994 | 1,942 | 1,977 | 19,200 |
2019/01/23 | 1,951 | 1,995 | 1,945 | 1,963 | 23,600 |
2019/01/22 | 2,006 | 2,049 | 1,960 | 1,989 | 31,600 |
2019/01/21 | 2,210 | 2,246 | 2,031 | 2,056 | 36,800 |
2019/01/18 | 2,138 | 2,253 | 2,119 | 2,175 | 72,800 |
2019/01/17 | 2,059 | 2,095 | 1,958 | 2,095 | 90,200 |
2019/01/16 | 1,886 | 2,147 | 1,837 | 2,056 | 180,700 |
2019/01/15 | 2,029 | 2,040 | 1,782 | 1,833 | 215,200 |
2019/01/11 | 1,717 | 1,717 | 1,717 | 1,717 | 5,000 |
2019/01/10 | 1,437 | 1,438 | 1,333 | 1,417 | 33,400 |
2019/01/09 | 1,433 | 1,451 | 1,373 | 1,417 | 39,600 |
2019/01/08 | 1,391 | 1,469 | 1,381 | 1,451 | 39,600 |
2019/01/07 | 1,356 | 1,400 | 1,352 | 1,390 | 42,400 |
2019/01/04 | 1,301 | 1,334 | 1,288 | 1,310 | 19,600 |