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
2026/05/01 1,296 1,296 1,278 1,278 1,900
2026/04/30 1,290 1,299 1,290 1,299 1,000
2026/04/28 1,306 1,306 1,306 1,306 200
2026/04/27 1,299 1,308 1,286 1,308 4,900
2026/04/24 1,313 1,313 1,286 1,286 5,200
2026/04/23 1,311 1,311 1,301 1,301 400
2026/04/22 1,300 1,313 1,300 1,311 1,900
2026/04/21 1,311 1,311 1,286 1,295 3,100
2026/04/20 1,297 1,319 1,297 1,305 900
2026/04/17 1,301 1,301 1,298 1,298 800
2026/04/16 1,300 1,329 1,298 1,302 3,200
2026/04/15 1,304 1,304 1,301 1,301 1,200
2026/04/14 1,312 1,320 1,301 1,309 2,400
2026/04/13 1,312 1,312 1,312 1,312 200
2026/04/10 1,316 1,316 1,300 1,301 2,900
2026/04/09 1,319 1,319 1,301 1,304 1,600
2026/04/08 1,325 1,335 1,300 1,316 3,600
2026/04/07 1,285 1,298 1,285 1,298 1,000
2026/04/06 1,280 1,285 1,260 1,280 4,400
2026/04/03 1,254 1,284 1,254 1,280 900
2026/03/27 1,250 1,272 1,230 1,272 8,900
2026/03/26 1,263 1,275 1,251 1,255 6,700
2026/03/25 1,282 1,290 1,260 1,262 12,800
2026/03/24 1,288 1,290 1,251 1,252 9,900
2026/03/23 1,264 1,270 1,255 1,258 2,900
2026/03/19 1,265 1,275 1,263 1,273 2,400
2026/03/18 1,275 1,293 1,266 1,267 3,500
2026/03/17 1,265 1,280 1,265 1,275 3,000
2026/03/16 1,265 1,281 1,255 1,265 5,700
2026/03/13 1,275 1,280 1,275 1,280 4,200
2026/03/12 1,252 1,289 1,252 1,289 5,900
2026/03/11 1,291 1,303 1,280 1,299 5,300
2026/03/10 1,341 1,341 1,275 1,281 2,900
2026/03/09 1,280 1,286 1,251 1,280 12,300
2026/03/06 1,311 1,320 1,311 1,318 5,100
2026/03/05 1,346 1,346 1,303 1,311 4,500
2026/03/04 1,347 1,347 1,315 1,320 12,900
2026/03/03 1,360 1,365 1,325 1,360 16,800
2026/03/02 1,370 1,370 1,345 1,362 6,400
2026/02/27 1,360 1,373 1,360 1,373 6,300
2026/02/26 1,370 1,374 1,360 1,360 2,300
2026/02/25 1,373 1,400 1,360 1,370 8,000
2026/02/24 1,360 1,364 1,351 1,364 5,100
2026/02/20 1,370 1,370 1,360 1,364 4,300
2026/02/19 1,360 1,369 1,360 1,369 2,900
2026/02/18 1,360 1,365 1,342 1,360 6,200
2026/02/17 1,360 1,360 1,357 1,360 2,300
2026/02/16 1,346 1,370 1,346 1,360 12,600
2026/02/13 1,350 1,355 1,301 1,350 38,700
2026/02/12 1,393 1,414 1,381 1,412 8,400
2026/02/10 1,351 1,370 1,351 1,364 4,200
2026/02/09 1,350 1,351 1,350 1,350 4,400
2026/02/06 1,353 1,356 1,341 1,350 7,200
2026/02/05 1,350 1,380 1,348 1,358 3,900
2026/02/04 1,350 1,357 1,350 1,350 4,300
2026/02/03 1,389 1,389 1,350 1,353 6,200
2026/02/02 1,397 1,397 1,370 1,370 3,200
2026/01/30 1,396 1,399 1,374 1,381 3,900
2026/01/29 1,391 1,395 1,368 1,371 1,800
2026/01/28 1,359 1,392 1,359 1,371 2,900
2026/01/27 1,350 1,407 1,341 1,357 3,100
2026/01/26 1,372 1,372 1,350 1,350 5,100
2026/01/23 1,384 1,387 1,364 1,376 3,800
2026/01/22 1,366 1,398 1,358 1,378 3,600
2026/01/21 1,360 1,368 1,350 1,350 4,900
2026/01/20 1,388 1,410 1,363 1,365 8,500
2026/01/19 1,381 1,386 1,374 1,386 5,400
2026/01/16 1,367 1,374 1,363 1,373 3,400
2026/01/15 1,350 1,363 1,350 1,360 4,700
2026/01/14 1,361 1,361 1,330 1,344 4,600
2026/01/13 1,389 1,389 1,325 1,341 8,100
2026/01/09 1,295 1,322 1,295 1,322 3,500
2026/01/08 1,316 1,316 1,293 1,314 1,300
2026/01/07 1,280 1,317 1,277 1,317 5,500
2026/01/06 1,327 1,340 1,265 1,303 8,100
2026/01/05 1,292 1,340 1,292 1,320 6,300

このページの先頭へ