コロプラ(3668) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/24 819.0 844.0 818.0 843.0 420,000
2021/09/22 831.0 831.0 810.0 812.0 335,800
2021/09/21 823.0 834.0 819.0 829.0 247,900
2021/09/17 836.0 839.0 826.0 836.0 389,400
2021/09/16 844.0 849.0 826.0 828.0 781,400
2021/09/15 872.0 877.0 854.0 856.0 461,800
2021/09/14 906.0 907.0 878.0 887.0 503,000
2021/09/13 868.0 897.0 865.0 896.0 809,200
2021/09/10 853.0 867.0 853.0 867.0 363,000
2021/09/09 861.0 863.0 849.0 853.0 393,300
2021/09/08 857.0 862.0 853.0 860.0 235,800
2021/09/07 852.0 858.0 849.0 855.0 378,100
2021/09/06 836.0 845.0 833.0 845.0 357,100
2021/09/03 836.0 839.0 828.0 833.0 265,600
2021/09/02 834.0 841.0 831.0 837.0 226,100
2021/09/01 829.0 841.0 828.0 838.0 239,400
2021/08/31 819.0 839.0 819.0 833.0 283,200
2021/08/30 828.0 834.0 824.0 833.0 266,600
2021/08/27 832.0 832.0 814.0 815.0 222,100
2021/08/26 826.0 834.0 826.0 832.0 181,500
2021/08/25 816.0 830.0 816.0 827.0 285,100
2021/08/24 818.0 824.0 815.0 815.0 235,800
2021/08/23 813.0 822.0 813.0 818.0 261,800
2021/08/20 803.0 811.0 800.0 804.0 307,200
2021/08/19 786.0 801.0 786.0 797.0 206,200
2021/08/18 794.0 799.0 780.0 792.0 267,500
2021/08/17 809.0 812.0 792.0 792.0 224,600
2021/08/16 796.0 799.0 788.0 797.0 476,900
2021/08/13 805.0 808.0 797.0 799.0 429,000
2021/08/12 827.0 827.0 809.0 811.0 312,500
2021/08/11 833.0 840.0 822.0 826.0 220,100
2021/08/10 823.0 832.0 819.0 828.0 325,500
2021/08/06 801.0 829.0 801.0 827.0 535,100
2021/08/05 830.0 854.0 802.0 803.0 2,587,400
2021/08/04 810.0 813.0 781.0 781.0 713,600
2021/08/03 818.0 827.0 811.0 819.0 452,300
2021/08/02 799.0 817.0 798.0 814.0 290,000
2021/07/30 812.0 812.0 795.0 796.0 286,900
2021/07/29 804.0 815.0 804.0 812.0 151,600
2021/07/28 813.0 818.0 805.0 809.0 103,200
2021/07/27 809.0 818.0 803.0 815.0 250,100
2021/07/26 820.0 825.0 807.0 809.0 277,200
2021/07/21 820.0 822.0 810.0 810.0 152,500
2021/07/20 820.0 824.0 810.0 810.0 291,800
2021/07/19 833.0 840.0 825.0 835.0 256,100
2021/07/16 822.0 842.0 817.0 839.0 253,100
2021/07/15 839.0 845.0 825.0 832.0 416,400
2021/07/14 822.0 838.0 821.0 833.0 245,400
2021/07/13 814.0 829.0 814.0 823.0 176,300
2021/07/12 814.0 818.0 811.0 815.0 178,900