3668 (株)コロプラ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 479 | 480 | 471 | 471 | 183,300 | 471 |
| 2024-11-21 | 480 | 483 | 477 | 479 | 147,600 | 479 |
| 2024-11-20 | 471 | 482 | 471 | 479 | 163,100 | 479 |
| 2024-11-19 | 469 | 475 | 469 | 475 | 113,800 | 475 |
| 2024-11-18 | 466 | 473 | 464 | 472 | 90,300 | 472 |
| 2024-11-15 | 471 | 473 | 467 | 470 | 146,000 | 470 |
| 2024-11-14 | 467 | 474 | 466 | 471 | 145,400 | 471 |
| 2024-11-13 | 467 | 472 | 463 | 464 | 204,400 | 464 |
| 2024-11-12 | 475 | 478 | 466 | 468 | 303,100 | 468 |
| 2024-11-11 | 465 | 477 | 463 | 467 | 311,100 | 467 |
| 2024-11-08 | 487 | 489 | 470 | 471 | 740,800 | 471 |
| 2024-11-07 | 512 | 513 | 483 | 489 | 1,161,200 | 489 |
| 2024-11-06 | 539 | 539 | 532 | 534 | 148,600 | 534 |
| 2024-11-05 | 534 | 539 | 529 | 538 | 146,900 | 538 |
| 2024-11-01 | 526 | 533 | 525 | 528 | 122,500 | 528 |
| 2024-10-31 | 528 | 537 | 526 | 533 | 144,400 | 533 |
| 2024-10-30 | 527 | 532 | 525 | 526 | 248,200 | 526 |
| 2024-10-29 | 520 | 528 | 516 | 525 | 136,500 | 525 |
| 2024-10-28 | 512 | 523 | 511 | 520 | 136,500 | 520 |
| 2024-10-25 | 520 | 520 | 508 | 512 | 163,700 | 512 |
| 2024-10-24 | 520 | 520 | 514 | 516 | 164,300 | 516 |
| 2024-10-23 | 529 | 532 | 521 | 521 | 129,500 | 521 |
| 2024-10-22 | 538 | 539 | 529 | 531 | 127,400 | 531 |
| 2024-10-21 | 535 | 540 | 532 | 538 | 103,900 | 538 |
| 2024-10-18 | 529 | 538 | 529 | 537 | 108,800 | 537 |
| 2024-10-17 | 523 | 533 | 523 | 528 | 134,100 | 528 |
| 2024-10-16 | 523 | 529 | 523 | 524 | 152,000 | 524 |
| 2024-10-15 | 530 | 535 | 527 | 528 | 174,000 | 528 |
| 2024-10-11 | 529 | 531 | 523 | 523 | 178,400 | 523 |
| 2024-10-10 | 526 | 531 | 524 | 530 | 137,600 | 530 |
| 2024-10-09 | 533 | 534 | 525 | 528 | 138,900 | 528 |
| 2024-10-08 | 536 | 537 | 527 | 527 | 168,900 | 527 |
| 2024-10-07 | 541 | 549 | 537 | 545 | 177,900 | 545 |
| 2024-10-04 | 531 | 542 | 531 | 538 | 162,500 | 538 |
| 2024-10-03 | 534 | 536 | 529 | 531 | 133,700 | 531 |
| 2024-10-02 | 527 | 532 | 524 | 528 | 212,400 | 528 |
| 2024-10-01 | 533 | 536 | 527 | 535 | 251,900 | 535 |
| 2024-09-30 | 542 | 546 | 531 | 531 | 284,100 | 531 |
| 2024-09-27 | 552 | 554 | 547 | 550 | 200,400 | 550 |
| 2024-09-26 | 559 | 563 | 556 | 562 | 496,800 | 562 |
| 2024-09-25 | 552 | 555 | 547 | 551 | 157,000 | 551 |
| 2024-09-24 | 564 | 564 | 551 | 552 | 303,000 | 552 |
| 2024-09-20 | 562 | 567 | 554 | 555 | 455,900 | 555 |
| 2024-09-19 | 562 | 564 | 556 | 559 | 222,300 | 559 |
| 2024-09-18 | 561 | 564 | 555 | 560 | 161,200 | 560 |
| 2024-09-17 | 566 | 566 | 554 | 560 | 200,200 | 560 |
| 2024-09-13 | 559 | 563 | 557 | 563 | 201,100 | 563 |
| 2024-09-12 | 558 | 568 | 554 | 563 | 217,800 | 563 |
| 2024-09-11 | 559 | 562 | 546 | 548 | 284,100 | 548 |
| 2024-09-10 | 564 | 570 | 561 | 561 | 148,700 | 561 |
| 2024-09-09 | 565 | 570 | 561 | 562 | 135,300 | 562 |
| 2024-09-06 | 574 | 574 | 563 | 569 | 284,400 | 569 |
| 2024-09-05 | 565 | 574 | 562 | 569 | 179,800 | 569 |
| 2024-09-04 | 573 | 579 | 561 | 561 | 170,400 | 561 |
| 2024-09-03 | 573 | 580 | 569 | 576 | 104,700 | 576 |
| 2024-09-02 | 591 | 592 | 572 | 573 | 199,200 | 573 |
| 2024-08-30 | 582 | 589 | 580 | 583 | 213,500 | 583 |
| 2024-08-29 | 586 | 589 | 582 | 584 | 154,200 | 584 |
| 2024-08-28 | 591 | 593 | 584 | 587 | 179,300 | 587 |
| 2024-08-27 | 586 | 600 | 583 | 595 | 293,700 | 595 |
| 2024-08-26 | 577 | 584 | 572 | 584 | 249,800 | 584 |
| 2024-08-23 | 583 | 585 | 573 | 573 | 142,300 | 573 |
| 2024-08-22 | 584 | 584 | 577 | 578 | 168,300 | 578 |
| 2024-08-21 | 577 | 583 | 569 | 578 | 172,400 | 578 |
| 2024-08-20 | 569 | 579 | 569 | 577 | 175,500 | 577 |
| 2024-08-19 | 559 | 569 | 559 | 561 | 161,500 | 561 |
| 2024-08-16 | 567 | 568 | 563 | 565 | 169,900 | 565 |
| 2024-08-15 | 566 | 566 | 558 | 564 | 151,700 | 564 |
| 2024-08-14 | 564 | 568 | 555 | 563 | 179,300 | 563 |
| 2024-08-13 | 551 | 563 | 547 | 563 | 223,200 | 563 |
| 2024-08-09 | 537 | 547 | 529 | 546 | 499,100 | 546 |
| 2024-08-08 | 535 | 544 | 517 | 527 | 683,700 | 527 |
| 2024-08-07 | 553 | 573 | 553 | 559 | 350,700 | 559 |
| 2024-08-06 | 544 | 569 | 539 | 566 | 486,500 | 566 |
| 2024-08-05 | 549 | 555 | 509 | 524 | 616,400 | 524 |
| 2024-08-02 | 576 | 580 | 566 | 566 | 424,700 | 566 |
| 2024-08-01 | 607 | 607 | 585 | 585 | 397,400 | 585 |
| 2024-07-31 | 605 | 617 | 603 | 612 | 161,400 | 612 |
| 2024-07-30 | 611 | 614 | 606 | 610 | 97,800 | 610 |
| 2024-07-29 | 601 | 615 | 600 | 613 | 207,300 | 613 |
| 2024-07-26 | 616 | 618 | 600 | 608 | 306,800 | 608 |
| 2024-07-25 | 623 | 628 | 614 | 617 | 248,300 | 617 |
| 2024-07-24 | 644 | 645 | 626 | 633 | 151,000 | 633 |
| 2024-07-23 | 628 | 646 | 628 | 645 | 144,100 | 645 |
| 2024-07-22 | 632 | 632 | 624 | 631 | 100,200 | 631 |
| 2024-07-19 | 634 | 634 | 625 | 631 | 218,900 | 631 |
| 2024-07-18 | 640 | 647 | 636 | 636 | 151,100 | 636 |
| 2024-07-17 | 650 | 652 | 646 | 646 | 113,900 | 646 |
| 2024-07-16 | 652 | 652 | 642 | 645 | 127,700 | 645 |
| 2024-07-12 | 647 | 663 | 647 | 654 | 278,100 | 654 |
| 2024-07-11 | 637 | 655 | 637 | 648 | 253,900 | 648 |
| 2024-07-10 | 640 | 640 | 631 | 633 | 251,700 | 633 |
| 2024-07-09 | 642 | 650 | 628 | 641 | 398,100 | 641 |
| 2024-07-08 | 647 | 650 | 637 | 641 | 185,100 | 641 |
| 2024-07-05 | 646 | 653 | 645 | 648 | 122,000 | 648 |
| 2024-07-04 | 648 | 648 | 642 | 646 | 118,700 | 646 |
| 2024-07-03 | 638 | 650 | 633 | 646 | 201,200 | 646 |
| 2024-07-02 | 653 | 656 | 639 | 641 | 335,800 | 641 |
| 2024-07-01 | 653 | 657 | 649 | 654 | 147,100 | 654 |
| 2024-06-28 | 659 | 665 | 651 | 654 | 239,400 | 654 |
| 2024-06-27 | 652 | 658 | 645 | 655 | 197,100 | 655 |
| 2024-06-26 | 635 | 650 | 635 | 650 | 257,200 | 650 |
| 2024-06-25 | 637 | 639 | 628 | 635 | 300,100 | 635 |
| 2024-06-24 | 630 | 640 | 624 | 637 | 594,500 | 637 |
| 2024-06-21 | 636 | 646 | 631 | 632 | 543,500 | 632 |
| 2024-06-20 | 639 | 645 | 628 | 632 | 199,900 | 632 |
| 2024-06-19 | 637 | 655 | 632 | 636 | 336,100 | 636 |
| 2024-06-18 | 616 | 646 | 616 | 646 | 442,700 | 646 |
| 2024-06-17 | 635 | 648 | 605 | 621 | 906,100 | 621 |
| 2024-06-14 | 622 | 635 | 622 | 634 | 546,700 | 634 |
| 2024-06-13 | 613 | 620 | 607 | 616 | 228,300 | 616 |
| 2024-06-12 | 612 | 624 | 606 | 606 | 317,100 | 606 |
| 2024-06-11 | 621 | 624 | 588 | 606 | 671,100 | 606 |
| 2024-06-10 | 602 | 625 | 600 | 618 | 506,100 | 618 |
| 2024-06-07 | 580 | 595 | 580 | 594 | 209,100 | 594 |
| 2024-06-06 | 581 | 585 | 572 | 583 | 183,800 | 583 |
| 2024-06-05 | 576 | 587 | 576 | 580 | 205,700 | 580 |
| 2024-06-04 | 568 | 580 | 566 | 575 | 190,800 | 575 |
| 2024-06-03 | 570 | 578 | 568 | 568 | 132,300 | 568 |
| 2024-05-31 | 572 | 574 | 567 | 571 | 244,200 | 571 |
| 2024-05-30 | 562 | 574 | 562 | 568 | 223,300 | 568 |
| 2024-05-29 | 585 | 587 | 562 | 562 | 335,600 | 562 |
| 2024-05-28 | 600 | 600 | 586 | 589 | 394,100 | 589 |
| 2024-05-27 | 584 | 602 | 580 | 602 | 651,400 | 602 |
| 2024-05-24 | 574 | 583 | 570 | 577 | 185,200 | 577 |
| 2024-05-23 | 577 | 583 | 571 | 578 | 254,400 | 578 |
| 2024-05-22 | 585 | 585 | 573 | 573 | 443,200 | 573 |
| 2024-05-21 | 599 | 599 | 585 | 592 | 255,100 | 592 |
| 2024-05-20 | 604 | 605 | 589 | 589 | 340,200 | 589 |
| 2024-05-17 | 617 | 623 | 608 | 612 | 176,000 | 612 |
| 2024-05-16 | 611 | 613 | 603 | 607 | 151,300 | 607 |
| 2024-05-15 | 625 | 628 | 612 | 612 | 147,700 | 612 |
| 2024-05-14 | 629 | 632 | 621 | 629 | 193,700 | 629 |
| 2024-05-13 | 615 | 631 | 613 | 630 | 239,500 | 630 |
| 2024-05-10 | 611 | 619 | 606 | 614 | 304,800 | 614 |
| 2024-05-09 | 621 | 621 | 594 | 606 | 350,900 | 606 |
| 2024-05-08 | 615 | 615 | 599 | 601 | 322,800 | 601 |
| 2024-05-07 | 618 | 618 | 609 | 613 | 175,700 | 613 |
| 2024-05-02 | 610 | 617 | 605 | 608 | 297,500 | 608 |
| 2024-05-01 | 606 | 617 | 606 | 616 | 137,800 | 616 |
| 2024-04-30 | 614 | 624 | 608 | 611 | 232,100 | 611 |
| 2024-04-26 | 592 | 615 | 590 | 614 | 1,416,500 | 614 |
| 2024-04-25 | 595 | 597 | 591 | 597 | 169,300 | 597 |
| 2024-04-24 | 594 | 596 | 589 | 595 | 192,600 | 595 |
| 2024-04-23 | 597 | 597 | 589 | 593 | 159,900 | 593 |
| 2024-04-22 | 592 | 593 | 584 | 589 | 184,700 | 589 |
| 2024-04-19 | 590 | 595 | 576 | 585 | 236,900 | 585 |
| 2024-04-18 | 597 | 601 | 592 | 592 | 147,200 | 592 |
| 2024-04-17 | 594 | 600 | 588 | 594 | 189,500 | 594 |
| 2024-04-16 | 591 | 600 | 587 | 594 | 274,800 | 594 |
| 2024-04-15 | 610 | 611 | 593 | 594 | 254,500 | 594 |
| 2024-04-12 | 621 | 623 | 616 | 620 | 347,500 | 620 |
| 2024-04-11 | 608 | 615 | 601 | 614 | 218,700 | 614 |
| 2024-04-10 | 611 | 618 | 611 | 613 | 178,800 | 613 |
| 2024-04-09 | 610 | 613 | 603 | 611 | 204,500 | 611 |
| 2024-04-08 | 607 | 613 | 600 | 610 | 320,300 | 610 |
| 2024-04-05 | 601 | 607 | 595 | 607 | 189,400 | 607 |
| 2024-04-04 | 603 | 605 | 597 | 604 | 310,000 | 604 |
| 2024-04-03 | 602 | 611 | 598 | 599 | 343,800 | 599 |
| 2024-04-02 | 622 | 622 | 607 | 607 | 280,100 | 607 |
| 2024-04-01 | 616 | 627 | 614 | 622 | 277,000 | 622 |
| 2024-03-29 | 616 | 620 | 614 | 616 | 163,600 | 616 |
| 2024-03-28 | 613 | 623 | 610 | 616 | 258,200 | 616 |
| 2024-03-27 | 611 | 619 | 609 | 616 | 321,100 | 616 |
| 2024-03-26 | 597 | 605 | 595 | 605 | 187,300 | 605 |
| 2024-03-25 | 618 | 618 | 605 | 606 | 250,800 | 606 |
| 2024-03-22 | 610 | 622 | 606 | 621 | 534,100 | 621 |
| 2024-03-21 | 603 | 607 | 601 | 605 | 229,100 | 605 |
| 2024-03-19 | 594 | 603 | 594 | 597 | 219,900 | 597 |
| 2024-03-18 | 594 | 598 | 588 | 597 | 199,300 | 597 |
| 2024-03-15 | 592 | 594 | 587 | 590 | 207,900 | 590 |
| 2024-03-14 | 595 | 595 | 585 | 592 | 190,200 | 592 |
| 2024-03-13 | 600 | 600 | 589 | 590 | 247,200 | 590 |
| 2024-03-12 | 590 | 602 | 582 | 602 | 398,700 | 602 |
| 2024-03-11 | 584 | 592 | 578 | 592 | 488,300 | 592 |
| 2024-03-08 | 567 | 583 | 561 | 583 | 399,900 | 583 |
| 2024-03-07 | 577 | 577 | 564 | 570 | 409,100 | 570 |
| 2024-03-06 | 550 | 568 | 550 | 560 | 401,500 | 560 |
| 2024-03-05 | 550 | 552 | 544 | 548 | 336,900 | 548 |
| 2024-03-04 | 565 | 567 | 552 | 553 | 514,900 | 553 |
| 2024-03-01 | 569 | 574 | 564 | 567 | 348,500 | 567 |
| 2024-02-29 | 574 | 576 | 569 | 569 | 355,200 | 569 |
| 2024-02-28 | 568 | 578 | 566 | 575 | 348,300 | 575 |
| 2024-02-27 | 567 | 569 | 560 | 562 | 323,400 | 562 |
| 2024-02-26 | 575 | 579 | 565 | 565 | 562,300 | 565 |
| 2024-02-22 | 587 | 590 | 572 | 574 | 360,600 | 574 |
| 2024-02-21 | 584 | 586 | 580 | 582 | 172,900 | 582 |
| 2024-02-20 | 598 | 599 | 585 | 585 | 224,300 | 585 |
| 2024-02-19 | 585 | 599 | 583 | 598 | 271,200 | 598 |
| 2024-02-16 | 582 | 587 | 575 | 583 | 384,300 | 583 |
| 2024-02-15 | 577 | 581 | 571 | 577 | 311,700 | 577 |
| 2024-02-14 | 581 | 585 | 565 | 572 | 448,300 | 572 |
| 2024-02-13 | 582 | 585 | 574 | 581 | 287,000 | 581 |
| 2024-02-09 | 589 | 589 | 575 | 576 | 376,500 | 576 |
| 2024-02-08 | 587 | 598 | 580 | 589 | 837,900 | 589 |
| 2024-02-07 | 632 | 632 | 620 | 627 | 246,800 | 627 |
| 2024-02-06 | 634 | 638 | 630 | 633 | 212,100 | 633 |
| 2024-02-05 | 636 | 638 | 632 | 636 | 184,800 | 636 |
| 2024-02-02 | 632 | 642 | 628 | 632 | 215,700 | 632 |
| 2024-02-01 | 626 | 631 | 621 | 628 | 197,400 | 628 |
| 2024-01-31 | 629 | 632 | 624 | 632 | 181,800 | 632 |
| 2024-01-30 | 635 | 635 | 629 | 633 | 159,400 | 633 |
| 2024-01-29 | 630 | 635 | 628 | 634 | 203,500 | 634 |
| 2024-01-26 | 621 | 630 | 618 | 626 | 284,600 | 626 |
| 2024-01-25 | 617 | 620 | 613 | 620 | 173,100 | 620 |
| 2024-01-24 | 617 | 623 | 606 | 610 | 181,100 | 610 |
| 2024-01-23 | 612 | 616 | 608 | 613 | 219,700 | 613 |
| 2024-01-22 | 614 | 620 | 610 | 611 | 250,500 | 611 |
| 2024-01-19 | 613 | 622 | 604 | 610 | 422,000 | 610 |
| 2024-01-18 | 595 | 612 | 595 | 609 | 315,900 | 609 |
| 2024-01-17 | 590 | 602 | 589 | 597 | 435,900 | 597 |
| 2024-01-16 | 595 | 599 | 585 | 585 | 310,200 | 585 |
| 2024-01-15 | 604 | 607 | 596 | 599 | 301,900 | 599 |
| 2024-01-12 | 607 | 607 | 599 | 604 | 301,100 | 604 |
| 2024-01-11 | 617 | 617 | 600 | 603 | 317,700 | 603 |
| 2024-01-10 | 618 | 619 | 610 | 611 | 240,300 | 611 |
| 2024-01-09 | 607 | 618 | 607 | 617 | 278,000 | 617 |
| 2024-01-05 | 610 | 611 | 603 | 607 | 250,200 | 607 |
| 2024-01-04 | 592 | 606 | 587 | 606 | 306,200 | 606 |
分割・併合履歴 ： [2013-09-26]1株→3株 [2013-05-29]1株→5株
