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 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 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
