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 |
---|---|---|---|---|---|
2020/12/30 | 1,314 | 1,350 | 1,300 | 1,308 | 13,600 |
2020/12/29 | 1,253 | 1,350 | 1,253 | 1,325 | 16,200 |
2020/12/28 | 1,252 | 1,287 | 1,250 | 1,277 | 30,800 |
2020/12/25 | 1,312 | 1,312 | 1,240 | 1,267 | 118,800 |
2020/12/24 | 1,302 | 1,303 | 1,271 | 1,282 | 10,700 |
2020/12/23 | 1,255 | 1,316 | 1,252 | 1,310 | 32,000 |
2020/12/22 | 1,311 | 1,311 | 1,245 | 1,254 | 18,600 |
2020/12/21 | 1,350 | 1,352 | 1,303 | 1,328 | 16,800 |
2020/12/18 | 1,366 | 1,366 | 1,311 | 1,364 | 35,100 |
2020/12/17 | 1,415 | 1,415 | 1,347 | 1,370 | 16,200 |
2020/12/16 | 1,398 | 1,435 | 1,381 | 1,415 | 13,400 |
2020/12/15 | 1,415 | 1,416 | 1,386 | 1,398 | 17,600 |
2020/12/14 | 1,437 | 1,445 | 1,420 | 1,435 | 8,700 |
2020/12/11 | 1,454 | 1,454 | 1,427 | 1,437 | 10,000 |
2020/12/10 | 1,478 | 1,500 | 1,431 | 1,431 | 24,800 |
2020/12/09 | 1,505 | 1,515 | 1,473 | 1,515 | 23,000 |
2020/12/08 | 1,491 | 1,501 | 1,473 | 1,475 | 5,500 |
2020/12/07 | 1,519 | 1,528 | 1,483 | 1,491 | 8,400 |
2020/12/04 | 1,482 | 1,517 | 1,457 | 1,513 | 14,000 |
2020/12/03 | 1,478 | 1,490 | 1,452 | 1,482 | 16,900 |
2020/12/02 | 1,485 | 1,500 | 1,474 | 1,476 | 8,100 |
2020/12/01 | 1,521 | 1,521 | 1,466 | 1,475 | 27,300 |
2020/11/30 | 1,485 | 1,516 | 1,460 | 1,505 | 13,300 |
2020/11/27 | 1,453 | 1,480 | 1,430 | 1,463 | 15,100 |
2020/11/26 | 1,488 | 1,493 | 1,455 | 1,461 | 14,400 |
2020/11/25 | 1,510 | 1,515 | 1,470 | 1,470 | 25,100 |
2020/11/24 | 1,512 | 1,525 | 1,490 | 1,510 | 18,700 |
2020/11/20 | 1,533 | 1,543 | 1,500 | 1,503 | 17,000 |
2020/11/19 | 1,526 | 1,556 | 1,516 | 1,533 | 8,600 |
2020/11/18 | 1,530 | 1,569 | 1,517 | 1,526 | 20,700 |
2020/11/17 | 1,603 | 1,624 | 1,540 | 1,556 | 21,100 |
2020/11/16 | 1,604 | 1,662 | 1,556 | 1,600 | 45,700 |
2020/11/13 | 1,649 | 1,652 | 1,550 | 1,606 | 51,600 |
2020/11/12 | 1,763 | 1,790 | 1,695 | 1,729 | 25,900 |
2020/11/11 | 1,671 | 1,774 | 1,671 | 1,763 | 27,600 |
2020/11/10 | 1,799 | 1,825 | 1,673 | 1,679 | 61,300 |
2020/11/09 | 1,652 | 1,671 | 1,623 | 1,660 | 12,000 |
2020/11/06 | 1,664 | 1,675 | 1,629 | 1,651 | 11,200 |
2020/11/05 | 1,660 | 1,686 | 1,622 | 1,644 | 12,000 |
2020/11/04 | 1,643 | 1,643 | 1,564 | 1,630 | 20,400 |
2020/11/02 | 1,576 | 1,622 | 1,560 | 1,563 | 13,800 |
2020/10/30 | 1,726 | 1,745 | 1,560 | 1,575 | 152,800 |
2020/10/29 | 1,682 | 1,723 | 1,651 | 1,708 | 19,900 |
2020/10/28 | 1,704 | 1,753 | 1,696 | 1,722 | 28,100 |
2020/10/27 | 1,660 | 1,740 | 1,632 | 1,703 | 33,000 |
2020/10/26 | 1,800 | 1,800 | 1,664 | 1,664 | 37,100 |
2020/10/23 | 1,774 | 1,848 | 1,658 | 1,821 | 46,000 |
2020/10/22 | 1,759 | 1,810 | 1,733 | 1,757 | 45,200 |
2020/10/21 | 1,894 | 1,925 | 1,775 | 1,799 | 60,800 |
2020/10/20 | 1,870 | 1,914 | 1,855 | 1,900 | 23,900 |
2020/10/19 | 1,920 | 1,953 | 1,850 | 1,894 | 53,900 |
2020/10/16 | 1,835 | 1,947 | 1,810 | 1,926 | 122,900 |
2020/10/15 | 1,750 | 1,877 | 1,750 | 1,854 | 160,400 |
2020/10/14 | 1,760 | 1,770 | 1,659 | 1,746 | 168,700 |
2020/10/13 | 1,621 | 1,664 | 1,575 | 1,610 | 35,000 |
2020/10/12 | 1,647 | 1,724 | 1,616 | 1,621 | 98,300 |
2020/10/09 | 1,539 | 1,607 | 1,503 | 1,607 | 47,700 |
2020/10/08 | 1,576 | 1,599 | 1,548 | 1,550 | 32,300 |
2020/10/07 | 1,550 | 1,581 | 1,533 | 1,540 | 27,200 |
2020/10/06 | 1,510 | 1,578 | 1,506 | 1,578 | 39,500 |
2020/10/05 | 1,465 | 1,525 | 1,465 | 1,519 | 31,400 |
2020/10/02 | 1,480 | 1,525 | 1,428 | 1,437 | 57,100 |
2020/09/30 | 1,511 | 1,511 | 1,453 | 1,461 | 22,700 |
2020/09/29 | 1,470 | 1,535 | 1,470 | 1,500 | 45,600 |
2020/09/28 | 1,475 | 1,513 | 1,437 | 1,447 | 28,500 |
2020/09/25 | 1,498 | 1,500 | 1,458 | 1,458 | 27,000 |
2020/09/24 | 1,496 | 1,496 | 1,413 | 1,438 | 56,300 |
2020/09/23 | 1,520 | 1,535 | 1,479 | 1,503 | 50,900 |
2020/09/18 | 1,527 | 1,532 | 1,498 | 1,521 | 35,100 |
2020/09/17 | 1,537 | 1,540 | 1,479 | 1,497 | 60,000 |
2020/09/16 | 1,567 | 1,573 | 1,525 | 1,540 | 57,000 |
2020/09/15 | 1,615 | 1,644 | 1,562 | 1,565 | 78,300 |
2020/09/14 | 1,610 | 1,634 | 1,556 | 1,562 | 78,800 |
2020/09/11 | 1,549 | 1,680 | 1,510 | 1,600 | 207,200 |
2020/09/10 | 1,603 | 1,629 | 1,496 | 1,570 | 224,800 |
2020/09/09 | 1,648 | 1,670 | 1,543 | 1,563 | 209,500 |
2020/09/08 | 1,650 | 1,780 | 1,466 | 1,666 | 1,055,300 |
2020/09/07 | 1,276 | 1,590 | 1,249 | 1,590 | 509,400 |
2020/09/04 | 1,300 | 1,324 | 1,266 | 1,290 | 24,700 |
2020/09/03 | 1,360 | 1,394 | 1,325 | 1,339 | 24,600 |
2020/09/02 | 1,394 | 1,418 | 1,352 | 1,360 | 29,800 |
2020/09/01 | 1,346 | 1,400 | 1,312 | 1,394 | 33,700 |
2020/08/31 | 1,350 | 1,390 | 1,336 | 1,364 | 41,300 |
2020/08/28 | 1,462 | 1,480 | 1,278 | 1,299 | 119,800 |
2020/08/27 | 1,505 | 1,530 | 1,409 | 1,492 | 118,000 |
2020/08/26 | 1,297 | 1,545 | 1,280 | 1,500 | 272,600 |
2020/08/25 | 1,400 | 1,433 | 1,252 | 1,267 | 87,600 |
2020/08/24 | 1,370 | 1,435 | 1,338 | 1,353 | 149,700 |
2020/08/21 | 1,296 | 1,404 | 1,282 | 1,291 | 86,700 |
2020/08/20 | 1,272 | 1,389 | 1,253 | 1,287 | 59,100 |
2020/08/19 | 1,197 | 1,333 | 1,180 | 1,292 | 76,500 |
2020/08/18 | 1,164 | 1,169 | 1,145 | 1,167 | 9,500 |
2020/08/17 | 1,156 | 1,190 | 1,156 | 1,163 | 6,700 |
2020/08/14 | 1,158 | 1,177 | 1,158 | 1,165 | 11,500 |
2020/08/13 | 1,171 | 1,204 | 1,159 | 1,175 | 17,700 |
2020/08/12 | 1,231 | 1,233 | 1,190 | 1,191 | 42,700 |
2020/08/11 | 1,113 | 1,190 | 1,100 | 1,176 | 19,800 |
2020/08/07 | 1,090 | 1,110 | 1,086 | 1,096 | 5,900 |
2020/08/06 | 1,089 | 1,116 | 1,089 | 1,110 | 6,400 |
2020/08/05 | 1,142 | 1,142 | 1,087 | 1,119 | 9,700 |
2020/08/04 | 1,081 | 1,133 | 1,056 | 1,122 | 12,900 |
2020/08/03 | 1,094 | 1,094 | 1,012 | 1,051 | 34,400 |
2020/07/31 | 1,145 | 1,193 | 1,054 | 1,070 | 91,500 |
2020/07/30 | 1,130 | 1,130 | 1,106 | 1,130 | 31,400 |
2020/07/29 | 1,003 | 1,003 | 976 | 980 | 3,500 |
2020/07/28 | 1,041 | 1,041 | 1,014 | 1,018 | 1,700 |
2020/07/27 | 1,062 | 1,062 | 1,005 | 1,011 | 2,600 |
2020/07/22 | 1,063 | 1,068 | 1,025 | 1,063 | 15,200 |
2020/07/21 | 979 | 980 | 963 | 973 | 5,000 |
2020/07/20 | 1,001 | 1,001 | 951 | 990 | 14,000 |
2020/07/17 | 1,035 | 1,041 | 991 | 1,019 | 16,800 |
2020/07/16 | 1,064 | 1,070 | 1,026 | 1,057 | 5,800 |
2020/07/15 | 1,075 | 1,090 | 1,053 | 1,064 | 4,400 |
2020/07/14 | 1,100 | 1,100 | 1,071 | 1,078 | 4,000 |
2020/07/13 | 1,115 | 1,120 | 1,080 | 1,118 | 4,100 |
2020/07/10 | 1,060 | 1,114 | 1,060 | 1,104 | 11,200 |
2020/07/09 | 1,105 | 1,110 | 1,058 | 1,058 | 13,300 |
2020/07/08 | 1,133 | 1,133 | 1,093 | 1,104 | 7,800 |
2020/07/07 | 1,120 | 1,130 | 1,077 | 1,103 | 3,200 |
2020/07/06 | 1,110 | 1,120 | 1,052 | 1,090 | 9,400 |
2020/07/03 | 1,080 | 1,150 | 1,071 | 1,120 | 11,500 |
2020/07/02 | 1,156 | 1,169 | 1,110 | 1,110 | 17,200 |
2020/07/01 | 1,185 | 1,200 | 1,140 | 1,159 | 13,600 |
2020/06/30 | 1,252 | 1,252 | 1,200 | 1,201 | 15,800 |
2020/06/29 | 1,265 | 1,265 | 1,221 | 1,222 | 17,300 |
2020/06/26 | 1,399 | 1,399 | 1,280 | 1,295 | 178,200 |
2020/06/25 | 1,268 | 1,321 | 1,265 | 1,321 | 20,800 |
2020/06/24 | 1,283 | 1,310 | 1,250 | 1,298 | 23,400 |
2020/06/23 | 1,298 | 1,300 | 1,262 | 1,271 | 18,800 |
2020/06/22 | 1,251 | 1,254 | 1,216 | 1,238 | 15,100 |
2020/06/19 | 1,252 | 1,284 | 1,228 | 1,269 | 16,900 |
2020/06/18 | 1,279 | 1,279 | 1,212 | 1,240 | 20,700 |
2020/06/17 | 1,308 | 1,308 | 1,210 | 1,211 | 29,300 |
2020/06/16 | 1,301 | 1,331 | 1,270 | 1,270 | 26,700 |
2020/06/15 | 1,327 | 1,364 | 1,269 | 1,269 | 79,000 |
2020/06/12 | 1,108 | 1,269 | 1,088 | 1,267 | 62,200 |
2020/06/11 | 1,138 | 1,323 | 1,138 | 1,258 | 199,900 |
2020/06/10 | 1,073 | 1,123 | 1,050 | 1,123 | 32,100 |
2020/06/09 | 1,081 | 1,081 | 1,057 | 1,074 | 10,600 |
2020/06/08 | 1,132 | 1,132 | 1,080 | 1,080 | 21,300 |
2020/06/05 | 1,055 | 1,078 | 1,055 | 1,075 | 8,800 |
2020/06/04 | 1,075 | 1,090 | 1,057 | 1,058 | 33,200 |
2020/06/03 | 1,114 | 1,144 | 1,060 | 1,062 | 39,400 |
2020/06/02 | 1,081 | 1,085 | 1,061 | 1,084 | 9,800 |
2020/06/01 | 1,054 | 1,084 | 1,054 | 1,072 | 9,800 |
2020/05/29 | 1,057 | 1,063 | 1,035 | 1,063 | 9,300 |
2020/05/28 | 1,061 | 1,076 | 1,030 | 1,035 | 11,900 |
2020/05/27 | 1,087 | 1,113 | 1,020 | 1,060 | 26,400 |
2020/05/26 | 1,148 | 1,159 | 1,021 | 1,087 | 39,100 |
2020/05/25 | 1,170 | 1,190 | 1,095 | 1,123 | 62,400 |
2020/05/22 | 1,037 | 1,133 | 1,017 | 1,080 | 184,500 |
2020/05/21 | 920 | 1,035 | 920 | 983 | 22,300 |
2020/05/20 | 900 | 922 | 899 | 920 | 6,100 |
2020/05/19 | 910 | 910 | 871 | 899 | 7,000 |
2020/05/18 | 915 | 916 | 876 | 896 | 9,200 |
2020/05/15 | 950 | 950 | 900 | 930 | 8,300 |
2020/05/14 | 957 | 973 | 889 | 905 | 28,100 |
2020/05/13 | 954 | 989 | 954 | 970 | 11,300 |
2020/05/12 | 1,000 | 1,004 | 979 | 999 | 8,900 |
2020/05/11 | 965 | 1,036 | 950 | 995 | 22,700 |
2020/05/08 | 990 | 994 | 950 | 959 | 15,300 |
2020/05/07 | 992 | 1,010 | 958 | 990 | 10,600 |
2020/05/01 | 967 | 1,020 | 966 | 992 | 13,200 |
2020/04/30 | 1,080 | 1,080 | 977 | 977 | 18,500 |
2020/04/28 | 1,068 | 1,080 | 1,022 | 1,040 | 19,100 |
2020/04/27 | 970 | 1,040 | 970 | 1,038 | 22,000 |
2020/04/24 | 995 | 1,026 | 966 | 968 | 26,700 |
2020/04/23 | 975 | 1,004 | 951 | 956 | 29,900 |
2020/04/22 | 1,017 | 1,017 | 951 | 960 | 25,900 |
2020/04/21 | 1,199 | 1,200 | 950 | 1,044 | 187,000 |
2020/04/20 | 899 | 1,019 | 899 | 1,019 | 85,600 |
2020/04/17 | 833 | 870 | 823 | 869 | 15,500 |
2020/04/16 | 864 | 870 | 804 | 818 | 21,900 |
2020/04/15 | 920 | 923 | 862 | 862 | 32,300 |
2020/04/14 | 837 | 920 | 834 | 895 | 38,300 |
2020/04/13 | 845 | 847 | 821 | 840 | 6,900 |
2020/04/10 | 842 | 854 | 809 | 829 | 28,200 |
2020/04/09 | 808 | 890 | 807 | 872 | 55,000 |
2020/04/08 | 694 | 794 | 686 | 794 | 20,900 |
2020/04/07 | 690 | 700 | 670 | 694 | 7,000 |
2020/04/06 | 635 | 665 | 635 | 665 | 4,000 |
2020/04/03 | 679 | 688 | 633 | 633 | 11,300 |
2020/04/02 | 686 | 695 | 686 | 689 | 500 |
2020/04/01 | 702 | 709 | 686 | 686 | 6,400 |
2020/03/31 | 729 | 751 | 711 | 716 | 13,100 |
2020/03/30 | 760 | 760 | 706 | 714 | 16,400 |
2020/03/27 | 821 | 845 | 758 | 769 | 20,500 |
2020/03/26 | 786 | 872 | 786 | 821 | 12,000 |
2020/03/25 | 855 | 868 | 764 | 833 | 49,300 |
2020/03/24 | 700 | 760 | 681 | 750 | 15,500 |
2020/03/23 | 679 | 679 | 626 | 670 | 14,700 |
2020/03/19 | 743 | 743 | 652 | 662 | 20,600 |
2020/03/18 | 795 | 800 | 713 | 713 | 20,500 |
2020/03/17 | 719 | 740 | 687 | 735 | 36,300 |
2020/03/16 | 823 | 855 | 701 | 707 | 142,900 |
2020/03/13 | 900 | 917 | 838 | 838 | 90,300 |
2020/03/12 | 995 | 1,050 | 890 | 988 | 54,200 |
2020/03/11 | 1,170 | 1,172 | 1,022 | 1,030 | 19,700 |
2020/03/10 | 1,001 | 1,180 | 967 | 1,172 | 50,300 |
2020/03/09 | 1,210 | 1,218 | 1,030 | 1,120 | 67,100 |
2020/03/06 | 1,372 | 1,377 | 1,273 | 1,330 | 23,000 |
2020/03/05 | 1,390 | 1,429 | 1,358 | 1,402 | 46,300 |
2020/03/04 | 1,220 | 1,395 | 1,220 | 1,389 | 33,400 |
2020/03/03 | 1,228 | 1,320 | 1,203 | 1,310 | 63,600 |
2020/03/02 | 1,162 | 1,210 | 1,130 | 1,179 | 54,200 |
2020/02/28 | 1,201 | 1,227 | 1,120 | 1,134 | 64,500 |
2020/02/27 | 1,390 | 1,390 | 1,268 | 1,291 | 98,100 |
2020/02/26 | 1,498 | 1,510 | 1,401 | 1,419 | 86,600 |
2020/02/25 | 1,490 | 1,556 | 1,461 | 1,505 | 161,400 |
2020/02/21 | 1,735 | 1,780 | 1,690 | 1,690 | 70,500 |
2020/02/20 | 1,844 | 1,890 | 1,750 | 1,762 | 95,900 |
2020/02/19 | 1,712 | 1,850 | 1,712 | 1,835 | 117,300 |
2020/02/18 | 1,881 | 1,904 | 1,750 | 1,750 | 154,600 |
2020/02/17 | 1,969 | 1,969 | 1,849 | 1,905 | 153,500 |
2020/02/14 | 2,115 | 2,145 | 1,980 | 1,992 | 243,900 |
2020/02/13 | 2,235 | 2,315 | 2,150 | 2,174 | 364,900 |
2020/02/12 | 2,340 | 2,359 | 2,091 | 2,135 | 543,900 |
2020/02/10 | 2,369 | 2,508 | 2,280 | 2,321 | 1,150,200 |
2020/02/07 | 2,510 | 2,625 | 2,260 | 2,290 | 3,348,000 |