3668 (株)コロプラ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-09679681674677258,500677
2023-06-08679684668669239,300669
2023-06-07682687675679300,200679
2023-06-06677681671677191,700677
2023-06-05681685677685167,300685
2023-06-02669676666674211,400674
2023-06-01662669658662197,600662
2023-05-31662670656664445,100664
2023-05-30671674661669161,300669
2023-05-29680680670674151,100674
2023-05-26665679665675229,100675
2023-05-25671677665669123,700669
2023-05-24678683674677142,500677
2023-05-23680684671680321,500680
2023-05-22689690678681144,700681
2023-05-19680691678691397,500691
2023-05-18680686676678256,700678
2023-05-17668683668676236,600676
2023-05-16670673665670225,400670
2023-05-15657670656668259,500668
2023-05-12655661652656262,000656
2023-05-11657677654661749,000661
2023-05-10638645633640462,100640
2023-05-09633641633637155,700637
2023-05-08636644632636192,700636
2023-05-02639640631635177,300635
2023-05-01645646638639179,500639
2023-04-28632638632638184,500638
2023-04-27629632626627139,100627
2023-04-26634636627629156,700629
2023-04-25633642633639209,500639
2023-04-24626633626630106,900630
2023-04-21624630623627131,500627
2023-04-20630634625626160,400626
2023-04-19636637628631218,500631
2023-04-18628640626638268,900638
2023-04-17630630621628175,200628
2023-04-14629634626630270,900630
2023-04-13629633626631174,200631
2023-04-12623634620633256,700633
2023-04-11621626617623291,700623
2023-04-10600623600620536,200620
2023-04-07594597590592192,300592
2023-04-06594599593595176,100595
2023-04-05611611597597245,100597
2023-04-04606615604615181,800615
2023-04-03605609603604216,400604
2023-03-31601603595598125,300598
2023-03-30602602595600141,800600
2023-03-29589601589601269,300601
2023-03-28594594585588160,800588
2023-03-27594594588591137,400591
2023-03-24590593585589133,800589
2023-03-23585590582590120,900590
2023-03-22591595584590201,600590
2023-03-20594595585586151,700586
2023-03-17592596590594201,800594
2023-03-16579589576586228,900586
2023-03-15591596585586198,900586
2023-03-14591593581587318,300587
2023-03-13597600589597240,700597
2023-03-10598608597605345,200605
2023-03-09603606597601332,100601
2023-03-08600604598601273,000601
2023-03-07596601596599256,200599
2023-03-06598599594597197,600597
2023-03-03596599594594257,400594
2023-03-02599599593594185,600594
2023-03-01592599590599207,500599
2023-02-28588597588595197,100595
2023-02-27592592587588167,300588
2023-02-24592595588594190,900594
2023-02-22593593588589254,900589
2023-02-21596602595595159,900595
2023-02-20594599591597158,900597
2023-02-17590596589592161,200592
2023-02-16593597590593261,200593
2023-02-15594594587590309,300590
2023-02-14594600592594267,900594
2023-02-13592600587589407,000589
2023-02-10604606593595428,900595
2023-02-09595601587596899,600596
2023-02-08633639626634316,000634
2023-02-07636639632633150,400633
2023-02-06645647633635221,400635
2023-02-03642648642647173,300647
2023-02-02654654644645168,400645
2023-02-01665667651654133,700654
2023-01-31657665655663155,200663
2023-01-30663672657659148,600659
2023-01-27667672658662208,400662
2023-01-26668678663671247,700671
2023-01-25664669657663403,400663
2023-01-24669679666674420,300674
2023-01-23660669658660284,200660
2023-01-20658659648651165,700651
2023-01-19646663635654437,700654
2023-01-18646664646659442,200659
2023-01-17640646633646183,200646
2023-01-16623638623635129,500635
2023-01-13637641623629174,000629
2023-01-12637637628634216,500634
2023-01-11615633615633326,800633
2023-01-10622624614615144,900615
2023-01-06615620612620218,000620
2023-01-05620622616621214,200621
2023-01-04628628621622115,400622

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