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
2024-04-23597597589593159,900593
2024-04-22592593584589184,700589
2024-04-19590595576585236,900585
2024-04-18597601592592147,200592
2024-04-17594600588594189,500594
2024-04-16591600587594274,800594
2024-04-15610611593594254,500594
2024-04-12621623616620347,500620
2024-04-11608615601614218,700614
2024-04-10611618611613178,800613
2024-04-09610613603611204,500611
2024-04-08607613600610320,300610
2024-04-05601607595607189,400607
2024-04-04603605597604310,000604
2024-04-03602611598599343,800599
2024-04-02622622607607280,100607
2024-04-01616627614622277,000622
2024-03-29616620614616163,600616
2024-03-28613623610616258,200616
2024-03-27611619609616321,100616
2024-03-26597605595605187,300605
2024-03-25618618605606250,800606
2024-03-22610622606621534,100621
2024-03-21603607601605229,100605
2024-03-19594603594597219,900597
2024-03-18594598588597199,300597
2024-03-15592594587590207,900590
2024-03-14595595585592190,200592
2024-03-13600600589590247,200590
2024-03-12590602582602398,700602
2024-03-11584592578592488,300592
2024-03-08567583561583399,900583
2024-03-07577577564570409,100570
2024-03-06550568550560401,500560
2024-03-05550552544548336,900548
2024-03-04565567552553514,900553
2024-03-01569574564567348,500567
2024-02-29574576569569355,200569
2024-02-28568578566575348,300575
2024-02-27567569560562323,400562
2024-02-26575579565565562,300565
2024-02-22587590572574360,600574
2024-02-21584586580582172,900582
2024-02-20598599585585224,300585
2024-02-19585599583598271,200598
2024-02-16582587575583384,300583
2024-02-15577581571577311,700577
2024-02-14581585565572448,300572
2024-02-13582585574581287,000581
2024-02-09589589575576376,500576
2024-02-08587598580589837,900589
2024-02-07632632620627246,800627
2024-02-06634638630633212,100633
2024-02-05636638632636184,800636
2024-02-02632642628632215,700632
2024-02-01626631621628197,400628
2024-01-31629632624632181,800632
2024-01-30635635629633159,400633
2024-01-29630635628634203,500634
2024-01-26621630618626284,600626
2024-01-25617620613620173,100620
2024-01-24617623606610181,100610
2024-01-23612616608613219,700613
2024-01-22614620610611250,500611
2024-01-19613622604610422,000610
2024-01-18595612595609315,900609
2024-01-17590602589597435,900597
2024-01-16595599585585310,200585
2024-01-15604607596599301,900599
2024-01-12607607599604301,100604
2024-01-11617617600603317,700603
2024-01-10618619610611240,300611
2024-01-09607618607617278,000617
2024-01-05610611603607250,200607
2024-01-04592606587606306,200606

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