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
2025-07-08509515506512174,500512
2025-07-0751151450650789,400507
2025-07-04515515505508135,300508
2025-07-03512514507510132,000510
2025-07-02523526512512153,600512
2025-07-01533536530530139,200530
2025-06-30528541526537206,400537
2025-06-27530534524528169,100528
2025-06-26534539527533237,400533
2025-06-25525536520533314,600533
2025-06-24526528519524147,600524
2025-06-23512525512523273,800523
2025-06-20523526513515832,300515
2025-06-19527531522527127,600527
2025-06-18518526518526132,700526
2025-06-17520523518522111,400522
2025-06-16518524512520165,400520
2025-06-13508519506514335,600514
2025-06-12506510504506115,100506
2025-06-11508512505508130,000508
2025-06-10504512502504154,800504
2025-06-09510514502505147,200505
2025-06-06512517507509116,300509
2025-06-05514524511517123,200517
2025-06-04518520511514137,900514
2025-06-03524524518520112,800520
2025-06-02516522512520150,900520
2025-05-30518521515519146,800519
2025-05-29527534522523239,800523
2025-05-28517528512524296,800524
2025-05-27505518504513245,200513
2025-05-26499509495508197,600508
2025-05-23499504497499193,700499
2025-05-22494497489497127,600497
2025-05-21497506496498210,800498
2025-05-20506507493495133,800495
2025-05-19493505493505276,100505
2025-05-16497500490492190,400492
2025-05-15493502487498201,800498
2025-05-14490495480490145,700490
2025-05-13502503488490232,700490
2025-05-12489508487504629,000504
2025-05-09490495483491399,500491
2025-05-084975064844861,682,700486
2025-05-07467470464466124,300466
2025-05-02469475466470148,500470
2025-05-0147347346546893,300468
2025-04-30472474462473110,200473
2025-04-28466471465469126,800469
2025-04-2546546646146577,500465
2025-04-2446746846046087,300460
2025-04-23467467461461125,600461
2025-04-22461466458462119,700462
2025-04-21460463455459103,600459
2025-04-18449460449460144,600460
2025-04-17442447441445230,800445
2025-04-16454454443446103,100446
2025-04-15457458450450116,900450
2025-04-14453459452457161,200457
2025-04-11441450432450221,000450
2025-04-10450450442446231,100446
2025-04-09425431416425393,000425
2025-04-08427443425433479,800433
2025-04-07423426407407704,700407
2025-04-04454460447452386,000452
2025-04-03460470457466411,400466
2025-04-02483483475476177,700476
2025-04-01486488477477181,300477
2025-03-31498499483484264,100484
2025-03-28505508496504258,800504
2025-03-27500505498505283,900505
2025-03-26499505497505308,900505
2025-03-25497498491498146,900498
2025-03-24488495486491208,900491
2025-03-21490492485492340,200492
2025-03-19482496482496284,300496
2025-03-18478482477482237,200482
2025-03-17479483476477258,600477
2025-03-14480486478479224,300479
2025-03-13480488478484249,900484
2025-03-12485485474475280,700475
2025-03-11480485471482371,100482
2025-03-10490491482483233,700483
2025-03-07501503486488344,500488
2025-03-06506506492495264,100495
2025-03-05497510497510430,200510
2025-03-04487497485493359,600493
2025-03-03479498476495548,700495
2025-02-284804834724722,793,000472
2025-02-27481489479486204,700486
2025-02-26486491475481538,600481
2025-02-25491493486491573,800491
2025-02-21487499485499261,000499
2025-02-20490492480489356,000489
2025-02-19506511487489468,900489
2025-02-18499507494507367,200507
2025-02-17508513495501348,400501
2025-02-14495511492510340,000510
2025-02-13489497484495354,700495
2025-02-12512512480485741,300485
2025-02-10504516500511208,700511
2025-02-07504513501503422,400503
2025-02-06491504490504290,700504
2025-02-05500503497501287,600501
2025-02-04486500484500361,100500
2025-02-03487492475476375,400476
2025-01-31498498489494189,700494
2025-01-30498500493498258,600498
2025-01-29506506498501205,700501
2025-01-28486508486506340,400506
2025-01-27498501493494386,400494
2025-01-24489498488494258,300494
2025-01-23485488482487181,800487
2025-01-22486488482485220,000485
2025-01-21480488476485230,000485
2025-01-20478482475475150,100475
2025-01-17481481474477214,400477
2025-01-16485491482482209,200482
2025-01-15487493481485334,000485
2025-01-14488489479480310,200480
2025-01-10479487477486272,100486
2025-01-09488492476479285,700479
2025-01-08507510485487841,400487
2025-01-07490496486492370,000492
2025-01-06482491482487371,000487

分割・併合履歴 : [2013-09-26]1株→3株 [2013-05-29]1株→5株