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
2020/12/30 360 361 351 351 1,300
2020/12/29 359 359 349 355 2,500
2020/12/28 350 353 339 350 16,700
2020/12/25 345 370 345 353 8,600
2020/12/24 345 350 345 349 3,700
2020/12/23 353 357 345 345 7,600
2020/12/22 360 362 353 353 12,900
2020/12/21 351 359 351 359 2,500
2020/12/18 352 356 351 351 2,400
2020/12/17 354 355 352 353 2,400
2020/12/16 358 358 351 355 2,500
2020/12/15 352 352 347 352 2,000
2020/12/14 363 363 351 352 3,800
2020/12/11 346 360 342 351 8,900
2020/12/10 348 356 348 349 6,000
2020/12/09 349 355 345 348 17,000
2020/12/08 354 357 351 357 7,000
2020/12/07 350 351 342 351 3,000
2020/12/04 365 365 349 350 15,000
2020/12/03 365 367 363 365 1,700
2020/12/02 369 369 363 363 1,700
2020/12/01 367 370 358 366 6,600
2020/11/30 363 363 359 359 1,900
2020/11/27 364 369 363 365 2,300
2020/11/26 379 379 363 363 2,300
2020/11/25 366 386 366 369 4,100
2020/11/24 363 366 363 366 1,900
2020/11/20 368 368 365 365 1,500
2020/11/19 358 364 358 364 500
2020/11/18 363 365 363 365 600
2020/11/17 368 370 359 363 5,500
2020/11/16 385 385 376 376 2,000
2020/11/13 366 367 366 367 500
2020/11/12 381 381 370 374 2,000
2020/11/11 378 381 365 375 2,800
2020/11/10 380 380 371 372 4,300
2020/11/09 379 379 360 365 3,300
2020/11/06 364 374 364 365 2,200
2020/11/05 365 380 363 377 8,500
2020/11/04 356 357 356 357 500
2020/11/02 342 358 342 347 9,400
2020/10/30 352 361 345 345 11,600
2020/10/29 361 368 352 356 8,000
2020/10/28 368 372 359 364 5,500
2020/10/27 374 380 366 368 6,800
2020/10/26 380 408 371 382 40,500
2020/10/23 369 371 355 369 20,700
2020/10/22 389 389 370 370 12,000
2020/10/21 390 391 380 388 11,800
2020/10/20 398 398 380 390 25,200
2020/10/19 415 427 385 395 69,600
2020/10/16 404 476 382 428 881,300
2020/10/15 389 401 387 396 10,100
2020/10/14 374 395 374 389 13,200
2020/10/13 387 389 371 382 7,500
2020/10/12 394 394 387 387 1,600
2020/10/09 398 398 397 397 300
2020/10/08 400 401 394 401 3,800
2020/10/07 401 401 395 400 4,300
2020/10/06 400 401 397 397 4,700
2020/10/05 393 400 389 400 3,200
2020/10/02 395 398 395 398 700
2020/09/30 396 396 395 395 900
2020/09/29 398 398 396 396 1,000
2020/09/28 390 390 385 390 1,100
2020/09/25 388 395 385 390 2,600
2020/09/24 407 407 393 393 2,000
2020/09/23 392 410 377 395 15,200
2020/09/18 378 380 373 380 1,900
2020/09/17 380 380 380 380 100
2020/09/16 384 387 382 382 800
2020/09/15 388 389 378 387 2,000
2020/09/14 394 394 375 378 2,500
2020/09/11 376 393 374 386 6,600
2020/09/10 376 386 376 377 7,800
2020/09/09 377 391 372 375 3,000
2020/09/08 371 372 363 372 600
2020/09/07 364 371 361 371 2,300
2020/09/04 367 367 350 364 6,900
2020/09/03 366 369 360 367 5,100
2020/09/02 384 384 372 372 800
2020/09/01 388 393 369 378 4,900
2020/08/31 385 398 379 392 5,800
2020/08/28 377 383 358 380 5,500
2020/08/27 383 383 358 371 2,900
2020/08/26 374 390 369 381 2,600
2020/08/25 366 377 366 372 1,700
2020/08/24 378 380 367 370 3,700
2020/08/21 370 370 370 370 100
2020/08/20 357 391 357 373 5,100
2020/08/19 357 372 357 372 2,800
2020/08/18 372 373 352 365 2,300
2020/08/17 374 374 374 374 800
2020/08/14 368 368 359 367 300
2020/08/13 353 360 344 360 10,600
2020/08/12 367 367 353 353 300
2020/08/11 389 389 348 369 1,800
2020/08/07 363 372 360 372 7,800
2020/08/06 373 373 362 369 1,200
2020/08/05 354 385 353 374 7,700
2020/08/04 337 353 337 353 2,500
2020/08/03 305 349 303 345 18,600
2020/07/31 348 350 303 303 24,300
2020/07/30 345 355 343 344 4,900
2020/07/29 345 356 345 350 9,800
2020/07/28 349 354 345 345 6,300
2020/07/27 357 357 346 349 6,200
2020/07/22 354 354 350 350 3,100
2020/07/21 360 371 345 355 10,800
2020/07/20 382 382 360 365 6,400
2020/07/17 395 395 383 386 900
2020/07/16 402 402 377 399 18,900
2020/07/15 389 412 389 406 14,500
2020/07/14 390 407 383 386 12,000
2020/07/13 390 398 390 394 2,700
2020/07/10 397 405 390 398 2,900
2020/07/09 402 409 397 401 2,400
2020/07/08 409 409 401 408 4,000
2020/07/07 408 414 406 410 7,900
2020/07/06 390 411 377 408 9,400
2020/07/03 390 405 390 391 1,100
2020/07/02 394 403 379 384 18,000
2020/07/01 405 409 394 398 1,800
2020/06/30 413 414 405 413 1,700
2020/06/29 391 417 389 414 19,700
2020/06/26 406 408 393 398 4,300
2020/06/25 400 420 396 414 7,200
2020/06/24 398 411 395 408 19,000
2020/06/23 388 398 385 398 9,300
2020/06/22 385 385 372 385 14,100
2020/06/19 380 380 370 380 8,700
2020/06/18 375 379 371 376 1,500
2020/06/17 379 381 366 366 10,900
2020/06/16 359 375 358 375 13,200
2020/06/15 360 364 351 362 10,600
2020/06/12 335 360 330 359 29,300
2020/06/11 378 378 346 350 11,900
2020/06/10 365 365 356 358 1,300
2020/06/09 369 369 353 365 7,700
2020/06/08 384 384 361 369 9,600
2020/06/05 360 365 353 361 12,800
2020/06/04 374 378 359 362 10,800
2020/06/03 395 395 360 378 8,600
2020/06/02 377 410 368 375 39,600
2020/06/01 344 378 340 373 29,700
2020/05/29 360 369 340 350 32,800
2020/05/28 329 363 326 360 41,600
2020/05/27 303 321 303 321 8,500
2020/05/26 307 315 305 310 12,100
2020/05/25 299 316 299 302 4,600
2020/05/22 308 308 294 301 9,800
2020/05/21 308 308 299 305 6,200
2020/05/20 304 311 304 307 2,600
2020/05/19 314 314 307 312 1,300
2020/05/18 316 316 295 313 7,200
2020/05/15 306 306 295 302 7,900
2020/05/14 321 321 300 306 16,100
2020/05/13 310 310 294 305 11,600
2020/05/12 314 321 309 309 7,000
2020/05/11 310 315 307 313 6,600
2020/05/08 310 311 304 304 2,200
2020/05/07 292 302 282 302 12,800
2020/05/01 298 298 284 284 3,300
2020/04/30 308 310 298 298 11,400
2020/04/28 289 300 284 300 7,900
2020/04/27 283 285 279 283 5,100
2020/04/24 287 287 275 275 4,700
2020/04/23 290 290 275 279 14,300
2020/04/22 297 340 273 274 77,100
2020/04/21 309 312 294 295 7,400
2020/04/20 311 311 298 309 16,400
2020/04/17 306 310 298 308 60,000
2020/04/16 296 303 296 303 2,500
2020/04/15 303 303 293 295 2,800
2020/04/14 300 305 293 299 12,100
2020/04/13 308 310 296 300 13,300
2020/04/10 305 311 301 301 16,200
2020/04/09 300 312 292 310 32,600
2020/04/08 285 298 285 288 18,700
2020/04/07 290 310 280 288 35,400
2020/04/06 280 300 275 275 18,600
2020/04/03 281 312 278 285 55,800
2020/04/02 280 287 275 275 1,300
2020/04/01 280 291 270 291 11,500
2020/03/31 281 289 281 285 900
2020/03/30 280 288 279 284 3,700
2020/03/27 306 306 297 297 3,600
2020/03/26 303 306 298 301 11,000
2020/03/25 308 320 288 316 28,300
2020/03/24 265 307 265 300 9,900
2020/03/23 284 294 260 269 16,900
2020/03/19 282 299 256 268 35,100
2020/03/18 300 300 288 288 4,200
2020/03/17 294 315 292 308 11,200
2020/03/16 310 312 278 302 5,600
2020/03/13 272 302 264 302 25,800
2020/03/12 300 320 282 320 49,100
2020/03/11 322 351 322 322 28,100
2020/03/10 320 343 310 340 22,000
2020/03/09 337 344 327 332 26,700
2020/03/06 353 357 348 353 12,100
2020/03/05 390 399 366 367 36,100
2020/03/04 365 384 358 384 10,500
2020/03/03 375 377 372 374 9,500
2020/03/02 380 392 373 375 23,600
2020/02/28 378 401 375 385 33,400
2020/02/27 414 421 386 402 60,800
2020/02/26 405 420 393 419 27,700
2020/02/25 405 425 382 413 33,800
2020/02/21 409 416 409 412 7,100
2020/02/20 414 417 408 409 12,700
2020/02/19 401 451 396 414 110,700
2020/02/18 392 410 387 409 25,800
2020/02/17 390 397 383 392 7,700
2020/02/14 406 406 398 398 5,500
2020/02/13 398 405 392 404 12,800
2020/02/12 400 406 396 398 4,700
2020/02/10 391 408 390 398 7,400
2020/02/07 408 408 393 398 6,700
2020/02/06 415 415 398 402 9,800
2020/02/05 418 418 394 400 13,600
2020/02/04 395 410 395 402 11,000
2020/02/03 380 403 358 400 65,300
2020/01/31 397 397 381 385 6,900
2020/01/30 425 425 381 381 67,400
2020/01/29 402 433 390 433 26,800
2020/01/28 401 406 400 402 6,900
2020/01/27 407 414 400 401 37,300
2020/01/24 435 443 420 420 18,500
2020/01/23 460 460 425 435 61,400
2020/01/22 447 459 425 458 30,800
2020/01/21 460 464 429 447 71,400
2020/01/20 460 465 438 444 44,300
2020/01/17 440 459 433 450 64,400
2020/01/16 435 440 432 433 11,800
2020/01/15 447 457 430 430 44,600
2020/01/14 431 491 411 425 287,500
2020/01/10 425 428 415 415 23,200
2020/01/09 436 440 422 422 20,400
2020/01/08 447 447 421 434 21,800
2020/01/07 440 448 421 431 20,000
2020/01/06 433 452 430 434 33,800

このページの先頭へ