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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 509 | 515 | 506 | 512 | 174,500 | 512 |
| 2025-07-07 | 511 | 514 | 506 | 507 | 89,400 | 507 |
| 2025-07-04 | 515 | 515 | 505 | 508 | 135,300 | 508 |
| 2025-07-03 | 512 | 514 | 507 | 510 | 132,000 | 510 |
| 2025-07-02 | 523 | 526 | 512 | 512 | 153,600 | 512 |
| 2025-07-01 | 533 | 536 | 530 | 530 | 139,200 | 530 |
| 2025-06-30 | 528 | 541 | 526 | 537 | 206,400 | 537 |
| 2025-06-27 | 530 | 534 | 524 | 528 | 169,100 | 528 |
| 2025-06-26 | 534 | 539 | 527 | 533 | 237,400 | 533 |
| 2025-06-25 | 525 | 536 | 520 | 533 | 314,600 | 533 |
| 2025-06-24 | 526 | 528 | 519 | 524 | 147,600 | 524 |
| 2025-06-23 | 512 | 525 | 512 | 523 | 273,800 | 523 |
| 2025-06-20 | 523 | 526 | 513 | 515 | 832,300 | 515 |
| 2025-06-19 | 527 | 531 | 522 | 527 | 127,600 | 527 |
| 2025-06-18 | 518 | 526 | 518 | 526 | 132,700 | 526 |
| 2025-06-17 | 520 | 523 | 518 | 522 | 111,400 | 522 |
| 2025-06-16 | 518 | 524 | 512 | 520 | 165,400 | 520 |
| 2025-06-13 | 508 | 519 | 506 | 514 | 335,600 | 514 |
| 2025-06-12 | 506 | 510 | 504 | 506 | 115,100 | 506 |
| 2025-06-11 | 508 | 512 | 505 | 508 | 130,000 | 508 |
| 2025-06-10 | 504 | 512 | 502 | 504 | 154,800 | 504 |
| 2025-06-09 | 510 | 514 | 502 | 505 | 147,200 | 505 |
| 2025-06-06 | 512 | 517 | 507 | 509 | 116,300 | 509 |
| 2025-06-05 | 514 | 524 | 511 | 517 | 123,200 | 517 |
| 2025-06-04 | 518 | 520 | 511 | 514 | 137,900 | 514 |
| 2025-06-03 | 524 | 524 | 518 | 520 | 112,800 | 520 |
| 2025-06-02 | 516 | 522 | 512 | 520 | 150,900 | 520 |
| 2025-05-30 | 518 | 521 | 515 | 519 | 146,800 | 519 |
| 2025-05-29 | 527 | 534 | 522 | 523 | 239,800 | 523 |
| 2025-05-28 | 517 | 528 | 512 | 524 | 296,800 | 524 |
| 2025-05-27 | 505 | 518 | 504 | 513 | 245,200 | 513 |
| 2025-05-26 | 499 | 509 | 495 | 508 | 197,600 | 508 |
| 2025-05-23 | 499 | 504 | 497 | 499 | 193,700 | 499 |
| 2025-05-22 | 494 | 497 | 489 | 497 | 127,600 | 497 |
| 2025-05-21 | 497 | 506 | 496 | 498 | 210,800 | 498 |
| 2025-05-20 | 506 | 507 | 493 | 495 | 133,800 | 495 |
| 2025-05-19 | 493 | 505 | 493 | 505 | 276,100 | 505 |
| 2025-05-16 | 497 | 500 | 490 | 492 | 190,400 | 492 |
| 2025-05-15 | 493 | 502 | 487 | 498 | 201,800 | 498 |
| 2025-05-14 | 490 | 495 | 480 | 490 | 145,700 | 490 |
| 2025-05-13 | 502 | 503 | 488 | 490 | 232,700 | 490 |
| 2025-05-12 | 489 | 508 | 487 | 504 | 629,000 | 504 |
| 2025-05-09 | 490 | 495 | 483 | 491 | 399,500 | 491 |
| 2025-05-08 | 497 | 506 | 484 | 486 | 1,682,700 | 486 |
| 2025-05-07 | 467 | 470 | 464 | 466 | 124,300 | 466 |
| 2025-05-02 | 469 | 475 | 466 | 470 | 148,500 | 470 |
| 2025-05-01 | 473 | 473 | 465 | 468 | 93,300 | 468 |
| 2025-04-30 | 472 | 474 | 462 | 473 | 110,200 | 473 |
| 2025-04-28 | 466 | 471 | 465 | 469 | 126,800 | 469 |
| 2025-04-25 | 465 | 466 | 461 | 465 | 77,500 | 465 |
| 2025-04-24 | 467 | 468 | 460 | 460 | 87,300 | 460 |
| 2025-04-23 | 467 | 467 | 461 | 461 | 125,600 | 461 |
| 2025-04-22 | 461 | 466 | 458 | 462 | 119,700 | 462 |
| 2025-04-21 | 460 | 463 | 455 | 459 | 103,600 | 459 |
| 2025-04-18 | 449 | 460 | 449 | 460 | 144,600 | 460 |
| 2025-04-17 | 442 | 447 | 441 | 445 | 230,800 | 445 |
| 2025-04-16 | 454 | 454 | 443 | 446 | 103,100 | 446 |
| 2025-04-15 | 457 | 458 | 450 | 450 | 116,900 | 450 |
| 2025-04-14 | 453 | 459 | 452 | 457 | 161,200 | 457 |
| 2025-04-11 | 441 | 450 | 432 | 450 | 221,000 | 450 |
| 2025-04-10 | 450 | 450 | 442 | 446 | 231,100 | 446 |
| 2025-04-09 | 425 | 431 | 416 | 425 | 393,000 | 425 |
| 2025-04-08 | 427 | 443 | 425 | 433 | 479,800 | 433 |
| 2025-04-07 | 423 | 426 | 407 | 407 | 704,700 | 407 |
| 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