3668 (株)コロプラ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 454 | 460 | 447 | 452 | 386,000 | 452 |
| 2025-04-03 | 460 | 470 | 457 | 466 | 411,400 | 466 |
| 2025-04-02 | 483 | 483 | 475 | 476 | 177,700 | 476 |
| 2025-04-01 | 486 | 488 | 477 | 477 | 181,300 | 477 |
| 2025-03-31 | 498 | 499 | 483 | 484 | 264,100 | 484 |
| 2025-03-28 | 505 | 508 | 496 | 504 | 258,800 | 504 |
| 2025-03-27 | 500 | 505 | 498 | 505 | 283,900 | 505 |
| 2025-03-26 | 499 | 505 | 497 | 505 | 308,900 | 505 |
| 2025-03-25 | 497 | 498 | 491 | 498 | 146,900 | 498 |
| 2025-03-24 | 488 | 495 | 486 | 491 | 208,900 | 491 |
| 2025-03-21 | 490 | 492 | 485 | 492 | 340,200 | 492 |
| 2025-03-19 | 482 | 496 | 482 | 496 | 284,300 | 496 |
| 2025-03-18 | 478 | 482 | 477 | 482 | 237,200 | 482 |
| 2025-03-17 | 479 | 483 | 476 | 477 | 258,600 | 477 |
| 2025-03-14 | 480 | 486 | 478 | 479 | 224,300 | 479 |
| 2025-03-13 | 480 | 488 | 478 | 484 | 249,900 | 484 |
| 2025-03-12 | 485 | 485 | 474 | 475 | 280,700 | 475 |
| 2025-03-11 | 480 | 485 | 471 | 482 | 371,100 | 482 |
| 2025-03-10 | 490 | 491 | 482 | 483 | 233,700 | 483 |
| 2025-03-07 | 501 | 503 | 486 | 488 | 344,500 | 488 |
| 2025-03-06 | 506 | 506 | 492 | 495 | 264,100 | 495 |
| 2025-03-05 | 497 | 510 | 497 | 510 | 430,200 | 510 |
| 2025-03-04 | 487 | 497 | 485 | 493 | 359,600 | 493 |
| 2025-03-03 | 479 | 498 | 476 | 495 | 548,700 | 495 |
| 2025-02-28 | 480 | 483 | 472 | 472 | 2,793,000 | 472 |
| 2025-02-27 | 481 | 489 | 479 | 486 | 204,700 | 486 |
| 2025-02-26 | 486 | 491 | 475 | 481 | 538,600 | 481 |
| 2025-02-25 | 491 | 493 | 486 | 491 | 573,800 | 491 |
| 2025-02-21 | 487 | 499 | 485 | 499 | 261,000 | 499 |
| 2025-02-20 | 490 | 492 | 480 | 489 | 356,000 | 489 |
| 2025-02-19 | 506 | 511 | 487 | 489 | 468,900 | 489 |
| 2025-02-18 | 499 | 507 | 494 | 507 | 367,200 | 507 |
| 2025-02-17 | 508 | 513 | 495 | 501 | 348,400 | 501 |
| 2025-02-14 | 495 | 511 | 492 | 510 | 340,000 | 510 |
| 2025-02-13 | 489 | 497 | 484 | 495 | 354,700 | 495 |
| 2025-02-12 | 512 | 512 | 480 | 485 | 741,300 | 485 |
| 2025-02-10 | 504 | 516 | 500 | 511 | 208,700 | 511 |
| 2025-02-07 | 504 | 513 | 501 | 503 | 422,400 | 503 |
| 2025-02-06 | 491 | 504 | 490 | 504 | 290,700 | 504 |
| 2025-02-05 | 500 | 503 | 497 | 501 | 287,600 | 501 |
| 2025-02-04 | 486 | 500 | 484 | 500 | 361,100 | 500 |
| 2025-02-03 | 487 | 492 | 475 | 476 | 375,400 | 476 |
| 2025-01-31 | 498 | 498 | 489 | 494 | 189,700 | 494 |
| 2025-01-30 | 498 | 500 | 493 | 498 | 258,600 | 498 |
| 2025-01-29 | 506 | 506 | 498 | 501 | 205,700 | 501 |
| 2025-01-28 | 486 | 508 | 486 | 506 | 340,400 | 506 |
| 2025-01-27 | 498 | 501 | 493 | 494 | 386,400 | 494 |
| 2025-01-24 | 489 | 498 | 488 | 494 | 258,300 | 494 |
| 2025-01-23 | 485 | 488 | 482 | 487 | 181,800 | 487 |
| 2025-01-22 | 486 | 488 | 482 | 485 | 220,000 | 485 |
| 2025-01-21 | 480 | 488 | 476 | 485 | 230,000 | 485 |
| 2025-01-20 | 478 | 482 | 475 | 475 | 150,100 | 475 |
| 2025-01-17 | 481 | 481 | 474 | 477 | 214,400 | 477 |
| 2025-01-16 | 485 | 491 | 482 | 482 | 209,200 | 482 |
| 2025-01-15 | 487 | 493 | 481 | 485 | 334,000 | 485 |
| 2025-01-14 | 488 | 489 | 479 | 480 | 310,200 | 480 |
| 2025-01-10 | 479 | 487 | 477 | 486 | 272,100 | 486 |
| 2025-01-09 | 488 | 492 | 476 | 479 | 285,700 | 479 |
| 2025-01-08 | 507 | 510 | 485 | 487 | 841,400 | 487 |
| 2025-01-07 | 490 | 496 | 486 | 492 | 370,000 | 492 |
| 2025-01-06 | 482 | 491 | 482 | 487 | 371,000 | 487 |
分割・併合履歴 ： [2013-09-26]1株→3株 [2013-05-29]1株→5株