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

コーユーレンティア(7081)の株価時系列情報

コーユーレンティア(7081)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
2025/07/11 1,074 1,078 1,051 1,060 6,400
2025/07/10 1,066 1,075 1,059 1,065 1,900
2025/07/09 1,078 1,078 1,050 1,077 2,300
2025/07/08 1,058 1,078 1,058 1,078 3,600
2025/07/07 1,058 1,062 1,056 1,062 3,500
2025/07/04 1,090 1,093 1,061 1,066 4,400
2025/07/03 1,060 1,064 1,055 1,060 1,000
2025/07/02 1,058 1,088 1,056 1,070 3,200
2025/07/01 1,051 1,094 1,051 1,088 6,600
2025/06/30 1,051 1,065 1,051 1,061 7,500
2025/06/27 1,070 1,080 1,051 1,054 15,300
2025/06/26 1,100 1,118 1,090 1,095 9,800
2025/06/25 1,117 1,117 1,100 1,103 10,100
2025/06/24 1,095 1,117 1,089 1,117 7,700
2025/06/23 1,101 1,105 1,090 1,096 1,900
2025/06/20 1,096 1,109 1,079 1,108 5,500
2025/06/19 1,085 1,108 1,085 1,108 1,700
2025/06/18 1,087 1,097 1,087 1,097 300
2025/06/17 1,095 1,100 1,086 1,092 1,300
2025/06/16 1,103 1,103 1,097 1,103 1,100
2025/06/13 1,107 1,107 1,093 1,103 600
2025/06/12 1,096 1,108 1,096 1,108 8,600
2025/06/11 1,099 1,099 1,099 1,099 500
2025/06/10 1,091 1,100 1,091 1,100 900
2025/06/09 1,089 1,106 1,089 1,091 4,500
2025/06/06 1,083 1,112 1,083 1,087 9,900
2025/06/05 1,119 1,119 1,083 1,083 2,600
2025/06/04 1,098 1,120 1,092 1,120 13,600
2025/06/03 1,105 1,110 1,098 1,109 2,200
2025/06/02 1,098 1,099 1,089 1,099 1,600
2025/05/30 1,092 1,101 1,067 1,098 7,300
2025/05/29 1,081 1,084 1,055 1,076 4,600
2025/05/28 1,075 1,084 1,075 1,075 1,600
2025/05/27 1,070 1,070 1,067 1,070 1,800
2025/05/26 1,064 1,083 1,062 1,070 1,700
2025/05/23 1,095 1,095 1,065 1,084 5,200
2025/05/22 1,077 1,090 1,076 1,089 7,100
2025/05/21 1,084 1,084 1,077 1,077 700
2025/05/20 1,061 1,084 1,061 1,074 1,700
2025/05/19 1,069 1,083 1,069 1,083 6,700
2025/05/16 1,069 1,073 1,056 1,069 1,600
2025/05/14 1,050 1,075 1,046 1,072 6,700
2025/05/13 1,049 1,080 1,045 1,080 7,100
2025/05/12 1,040 1,052 1,040 1,049 700
2025/05/09 1,037 1,071 1,037 1,061 2,700
2025/05/08 1,038 1,046 1,037 1,041 2,700
2025/05/07 1,046 1,047 1,044 1,046 3,300
2025/05/02 1,073 1,073 1,065 1,065 1,500
2025/05/01 1,083 1,083 1,065 1,074 1,200
2025/04/30 1,072 1,085 1,068 1,085 1,200
2025/04/28 1,073 1,100 1,056 1,073 22,900
2025/04/25 1,072 1,073 1,042 1,073 6,600
2025/04/24 1,054 1,065 1,034 1,065 2,900
2025/04/23 1,065 1,065 1,047 1,063 4,200
2025/04/22 1,045 1,059 1,040 1,059 3,300
2025/04/21 1,029 1,050 1,029 1,050 5,700
2025/04/18 1,020 1,045 1,020 1,045 1,900
2025/04/17 1,031 1,042 1,030 1,042 2,800
2025/04/16 1,020 1,044 1,020 1,043 2,800
2025/04/15 1,045 1,045 1,018 1,018 300
2025/04/14 1,010 1,045 1,010 1,045 2,800
2025/04/11 1,020 1,040 1,020 1,037 1,000
2025/04/10 1,049 1,050 1,017 1,050 7,600
2025/04/09 1,011 1,011 987 1,009 2,100
2025/04/08 981 1,021 981 1,011 7,200
2025/04/07 980 1,010 954 980 24,600
2025/04/04 1,051 1,051 1,015 1,039 17,300
2025/04/03 1,055 1,055 1,040 1,047 18,800
2025/04/02 1,057 1,058 1,055 1,055 1,200
2025/04/01 1,054 1,058 1,042 1,057 8,600
2025/03/31 1,055 1,055 1,050 1,053 5,500
2025/03/28 1,041 1,054 1,041 1,054 4,500
2025/03/27 1,052 1,053 1,045 1,046 8,800
2025/03/26 1,044 1,052 1,044 1,052 2,400
2025/03/25 1,055 1,055 1,041 1,049 5,900
2025/03/24 1,050 1,051 1,044 1,049 10,400
2025/03/21 1,042 1,048 1,035 1,048 4,200
2025/03/19 1,035 1,045 1,031 1,032 3,300
2025/03/18 1,035 1,040 1,035 1,040 2,700
2025/03/17 1,030 1,035 1,030 1,035 3,600
2025/03/14 1,020 1,032 1,020 1,032 1,000
2025/03/13 1,020 1,031 1,019 1,024 1,700
2025/03/12 1,020 1,033 1,019 1,019 1,900
2025/03/11 1,018 1,038 1,018 1,020 10,600
2025/03/10 1,022 1,030 1,020 1,020 6,000
2025/03/07 1,025 1,033 1,013 1,014 7,900
2025/03/06 1,025 1,033 1,021 1,025 4,800
2025/03/05 1,034 1,044 1,025 1,025 3,100
2025/03/04 1,037 1,046 1,031 1,034 3,200
2025/03/03 1,036 1,047 1,035 1,044 9,100
2025/02/28 1,035 1,041 1,033 1,033 4,500
2025/02/27 1,028 1,036 1,028 1,036 1,000
2025/02/26 1,030 1,038 1,028 1,028 5,100
2025/02/25 1,044 1,044 1,030 1,030 8,400
2025/02/21 1,030 1,043 1,020 1,041 10,500
2025/02/20 1,027 1,043 1,020 1,040 26,400
2025/02/19 1,035 1,049 1,030 1,048 9,100
2025/02/18 1,055 1,076 1,036 1,042 5,700
2025/02/17 1,077 1,078 1,055 1,055 34,800
2025/02/14 1,049 1,063 1,035 1,047 5,900
2025/02/13 1,047 1,060 1,030 1,030 13,100
2025/02/12 1,031 1,046 1,027 1,043 3,900
2025/02/10 1,046 1,046 1,025 1,025 2,400
2025/02/07 1,035 1,039 1,028 1,028 6,100
2025/02/06 1,035 1,035 1,035 1,035 1,700
2025/02/05 1,041 1,041 1,035 1,035 400
2025/02/04 1,032 1,048 1,030 1,041 3,800
2025/02/03 1,039 1,039 1,032 1,032 1,800
2025/01/31 1,035 1,035 1,030 1,031 2,500
2025/01/30 1,049 1,049 1,008 1,035 9,200
2025/01/29 1,049 1,050 1,032 1,049 2,900
2025/01/28 1,030 1,050 1,030 1,049 2,600
2025/01/27 1,063 1,063 1,020 1,029 49,200
2025/01/24 1,068 1,069 1,057 1,057 3,900
2025/01/23 1,057 1,064 1,057 1,063 1,700
2025/01/22 1,050 1,057 1,050 1,057 2,300
2025/01/21 1,041 1,042 1,035 1,042 7,200
2025/01/20 1,036 1,039 1,020 1,031 7,900
2025/01/17 1,046 1,046 1,020 1,042 5,000
2025/01/16 1,051 1,051 1,040 1,046 4,800
2025/01/15 1,054 1,057 1,050 1,051 3,100
2025/01/14 1,062 1,063 1,053 1,054 1,200
2025/01/10 1,062 1,065 1,051 1,062 4,500
2025/01/09 1,061 1,063 1,052 1,062 1,900
2025/01/08 1,050 1,065 1,050 1,050 7,500
2025/01/07 1,054 1,054 1,050 1,050 5,200
2025/01/06 1,054 1,059 1,052 1,059 2,300
2024/12/30 1,058 1,061 1,052 1,060 10,400
2024/12/27 1,051 1,060 1,051 1,060 5,700
2024/12/27 1 -> 2.00 分割
2024/12/26 2,161 2,249 2,151 2,151 6,200
2024/12/25 2,161 2,161 2,155 2,161 2,500
2024/12/24 2,152 2,160 2,151 2,151 1,300
2024/12/23 2,154 2,160 2,150 2,160 3,500
2024/12/20 2,149 2,158 2,149 2,155 1,100
2024/12/19 2,145 2,156 2,145 2,149 1,700
2024/12/18 2,152 2,157 2,152 2,154 1,700
2024/12/17 2,140 2,156 2,140 2,152 1,600
2024/12/16 2,135 2,150 2,135 2,140 5,900
2024/12/13 2,141 2,146 2,133 2,134 2,300
2024/12/12 2,148 2,148 2,126 2,133 1,800
2024/12/11 2,135 2,146 2,135 2,146 2,300
2024/12/10 2,147 2,147 2,136 2,136 2,600
2024/12/09 2,147 2,147 2,147 2,147 1,600
2024/12/06 2,125 2,135 2,120 2,135 3,900
2024/12/05 2,125 2,126 2,125 2,125 700
2024/12/04 2,137 2,137 2,125 2,125 1,800
2024/12/03 2,150 2,150 2,137 2,137 1,600
2024/12/02 2,137 2,150 2,137 2,150 1,200
2024/11/29 2,128 2,178 2,128 2,136 1,800
2024/11/28 2,138 2,156 2,127 2,128 1,900
2024/11/26 2,135 2,137 2,135 2,137 9,300
2024/11/25 2,154 2,154 2,125 2,135 1,900
2024/11/22 2,120 2,140 2,120 2,140 500
2024/11/21 2,112 2,120 2,110 2,120 1,500
2024/11/20 2,131 2,131 2,102 2,102 700
2024/11/19 2,125 2,125 2,107 2,110 4,700
2024/11/18 2,125 2,146 2,125 2,125 1,700
2024/11/15 2,130 2,150 2,120 2,125 3,700
2024/11/14 2,119 2,159 2,110 2,135 18,100
2024/11/13 2,181 2,187 2,152 2,159 1,600
2024/11/12 2,197 2,197 2,160 2,160 1,500
2024/11/11 2,155 2,190 2,146 2,190 1,000
2024/11/08 2,162 2,162 2,140 2,155 1,400
2024/11/07 2,150 2,190 2,150 2,150 1,100
2024/11/06 2,140 2,150 2,120 2,140 4,800
2024/11/05 2,140 2,145 2,126 2,140 4,300
2024/11/01 2,135 2,135 2,135 2,135 200
2024/10/31 2,159 2,159 2,130 2,141 1,500
2024/10/30 2,175 2,175 2,131 2,159 1,600
2024/10/29 2,120 2,125 2,120 2,125 2,200
2024/10/25 2,168 2,170 2,105 2,105 3,200
2024/10/24 2,118 2,129 2,118 2,129 700
2024/10/23 2,125 2,147 2,115 2,147 900
2024/10/22 2,161 2,161 2,115 2,115 1,400
2024/10/21 2,132 2,137 2,132 2,137 600
2024/10/18 2,130 2,131 2,130 2,131 300
2024/10/17 2,162 2,162 2,130 2,130 600
2024/10/16 2,162 2,162 2,162 2,162 400
2024/10/15 2,150 2,169 2,150 2,169 2,200
2024/10/11 2,180 2,180 2,179 2,179 200
2024/10/10 2,200 2,210 2,180 2,180 1,900
2024/10/09 2,194 2,195 2,191 2,192 800
2024/10/08 2,208 2,208 2,193 2,195 700
2024/10/07 2,207 2,208 2,201 2,208 1,600
2024/10/04 2,223 2,223 2,218 2,218 1,000
2024/10/03 2,240 2,240 2,220 2,240 1,700
2024/10/02 2,195 2,245 2,149 2,244 4,000
2024/10/01 2,179 2,198 2,156 2,198 2,300
2024/09/30 2,149 2,183 2,149 2,179 1,300
2024/09/27 2,121 2,153 2,120 2,149 1,300
2024/09/26 2,093 2,120 2,093 2,119 2,400
2024/09/25 2,107 2,119 2,093 2,093 3,200
2024/09/24 2,112 2,112 2,074 2,100 3,700
2024/09/20 2,117 2,117 2,108 2,112 2,100
2024/09/19 2,087 2,119 2,081 2,089 2,700
2024/09/18 2,114 2,114 2,082 2,082 5,800
2024/09/17 2,082 2,100 2,082 2,100 200
2024/09/13 2,107 2,126 2,080 2,080 3,100
2024/09/12 2,100 2,105 2,100 2,105 1,100
2024/09/11 2,100 2,100 2,057 2,099 1,500

このページの先頭へ