1. HOME >
  2. 株価時系列 >
  3. 3668 >
  4. 2019年

3668 (株)コロプラ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2001,2071,1511,1602,919,4001,160
2019-12-271,2651,2671,2071,2113,947,4001,211
2019-12-261,2361,2901,2351,2772,537,8001,277
2019-12-251,2321,2541,2251,2511,203,6001,251
2019-12-241,2241,2521,2121,2401,520,4001,240
2019-12-231,2751,2921,2211,2272,345,8001,227
2019-12-201,2631,3021,2511,2882,209,4001,288
2019-12-191,2591,3051,2561,2612,054,7001,261
2019-12-181,2361,2741,2251,2661,866,1001,266
2019-12-171,2141,2611,2101,2522,699,3001,252
2019-12-161,2371,2561,2031,2062,423,5001,206
2019-12-131,2501,2691,2301,2421,691,0001,242
2019-12-121,2601,2611,2171,2522,071,4001,252
2019-12-111,2661,2771,2541,2621,212,7001,262
2019-12-101,2511,2951,2421,2702,565,1001,270
2019-12-091,2541,2851,2311,2722,576,5001,272
2019-12-061,1951,2311,1901,2302,416,2001,230
2019-12-051,2101,2161,1751,2002,360,4001,200
2019-12-041,2471,2631,1871,1954,029,6001,195
2019-12-031,2561,2881,2261,2412,919,4001,241
2019-12-021,2601,3061,2121,2736,056,2001,273
2019-11-291,2621,2801,2291,2412,521,6001,241
2019-11-281,2831,3041,2601,2603,060,8001,260
2019-11-271,3331,3441,2941,3123,467,3001,312
2019-11-261,3501,4141,3471,3556,520,4001,355
2019-11-251,2981,3501,2721,3504,169,8001,350
2019-11-221,3691,3701,2751,2776,244,9001,277
2019-11-211,2941,4001,2711,3569,024,3001,356
2019-11-201,2751,3201,2511,2795,102,6001,279
2019-11-191,1921,2831,1831,2505,424,2001,250
2019-11-181,1981,2471,1681,1996,957,2001,199
2019-11-151,1361,1701,1111,1383,083,9001,138
2019-11-141,1691,1811,1291,1362,820,2001,136
2019-11-131,2201,2341,1631,1713,022,4001,171
2019-11-121,2151,2451,1871,2002,773,8001,200
2019-11-111,2281,2721,2201,2232,071,5001,223
2019-11-081,3031,3201,1861,2306,867,1001,230
2019-11-071,3811,3851,2501,2767,420,6001,276
2019-11-061,3401,3951,3121,3233,694,6001,323
2019-11-051,3291,3521,3031,3213,598,0001,321
2019-11-011,3651,4201,3201,3843,739,3001,384
2019-10-311,4111,4251,3911,4091,881,0001,409
2019-10-301,4181,4401,3741,4403,707,3001,440
2019-10-291,4901,5201,4001,4015,397,0001,401
2019-10-281,5621,6101,4801,5007,563,2001,500
2019-10-251,4701,6181,4591,55110,609,2001,551
2019-10-241,5011,5141,4211,4686,962,8001,468
2019-10-231,4531,5001,4341,4714,722,0001,471
2019-10-211,4141,4561,3841,3993,216,8001,399
2019-10-181,3661,4171,3261,4173,857,7001,417
2019-10-171,4201,4841,3701,3798,027,6001,379
2019-10-161,4621,4631,3551,3725,573,8001,372
2019-10-151,4801,5341,4051,4887,166,2001,488
2019-10-111,6151,6441,5651,5743,307,3001,574
2019-10-101,5611,6241,5501,5994,263,6001,599
2019-10-091,5331,6401,5301,5538,821,0001,553
2019-10-081,5941,6161,5281,5545,803,2001,554
2019-10-071,6211,6351,5011,62311,753,4001,623
2019-10-041,6801,7041,5561,6039,170,6001,603
2019-10-031,5901,7741,5811,68124,785,9001,681
2019-10-021,6441,6851,5871,63014,986,3001,630
2019-10-011,6231,9301,5021,57137,865,1001,571
2019-09-301,7001,7831,6411,78320,309,5001,783
2019-09-271,2111,4831,1701,48324,844,8001,483
2019-09-261,1771,2571,1641,19517,038,3001,195
2019-09-251,2191,3301,1381,20637,326,2001,206
2019-09-241,1321,1321,0771,13210,926,1001,132
2019-09-209501,03193098234,290,700982
2019-09-1980288679788134,656,200881
2019-09-1884986580483239,467,600832
2019-09-1774379374079318,778,100793
2019-09-1375876168869329,368,200693
2019-09-1270383169173630,530,700736
2019-09-116837156777102,069,200710
2019-09-106926996756841,989,300684
2019-09-096727026686992,858,000699
2019-09-067127166666694,193,600669
2019-09-057287417037203,680,800720
2019-09-047067166977001,014,200700
2019-09-03678704676701829,100701
2019-09-02686687670677943,200677
2019-08-306766936696891,431,800689
2019-08-296756836546631,721,200663
2019-08-287017116726852,284,400685
2019-08-277147367027072,283,500707
2019-08-266907096897021,054,800702
2019-08-236917066877051,015,700705
2019-08-226817026806951,188,600695
2019-08-21667690666682835,500682
2019-08-206736966736771,575,000677
2019-08-196316686316681,571,300668
2019-08-166646756346352,865,800635
2019-08-156236756196743,223,300674
2019-08-146336536126334,672,500633
2019-08-13589601582589799,400589
2019-08-096146205915931,205,600593
2019-08-08623625611612508,800612
2019-08-07622629614620727,200620
2019-08-066026205946201,399,900620
2019-08-056356356186321,123,800632
2019-08-02655665647650809,800650
2019-08-01670670659662602,300662
2019-07-31655674655671747,300671
2019-07-30658660653658409,300658
2019-07-29663670652657746,300657
2019-07-26660665657659445,200659
2019-07-25658668653662491,100662
2019-07-24667667654657659,600657
2019-07-23650661650660430,500660
2019-07-22662664649653784,800653
2019-07-19656674654671777,900671
2019-07-18665669652656742,000656
2019-07-17675677662663767,300663
2019-07-16685691670674912,100674
2019-07-127127136856861,749,100686
2019-07-11718728710726796,500726
2019-07-106977246957181,484,600718
2019-07-09684699681698665,200698
2019-07-086976986796851,208,900685
2019-07-056926996836981,302,300698
2019-07-04673686671684719,800684
2019-07-03679683668669846,100669
2019-07-02662675662675662,700675
2019-07-01661672657667909,100667
2019-06-286586656506521,104,600652
2019-06-27660668657659701,700659
2019-06-266546706496631,343,500663
2019-06-256676786566611,925,400661
2019-06-246656766396629,504,000662
2019-06-21711714702704992,300704
2019-06-207077217017061,022,700706
2019-06-19707708698703906,100703
2019-06-187127246966971,328,800697
2019-06-177317377157151,236,600715
2019-06-147287337137251,968,700725
2019-06-137437607297343,366,200734
2019-06-127837857327346,562,200734
2019-06-117978527857957,396,500795
2019-06-107938237808013,507,900801
2019-06-077757927547872,779,200787
2019-06-067687957647693,370,100769
2019-06-057968047587807,992,700780
2019-06-0484187377880218,470,100802
2019-06-0384390380384127,496,700841
2019-05-316927646927532,985,700753
2019-05-30694708689705774,500705
2019-05-296867246827011,349,000701
2019-05-286766976766931,256,100693
2019-05-27659669659667289,500667
2019-05-24646657646656225,800656
2019-05-23646655645651178,900651
2019-05-22647650642646302,700646
2019-05-21654658645647313,900647
2019-05-20660671658664255,700664
2019-05-17651668651661391,400661
2019-05-16644650639647365,800647
2019-05-15645650641650262,800650
2019-05-14647649635644403,900644
2019-05-13661674656657356,200657
2019-05-10658679655665631,800665
2019-05-096696806176632,634,000663
2019-05-086366416126191,383,000619
2019-05-076746756386481,231,000648
2019-04-26678680669675339,500675
2019-04-25684688677683632,000683
2019-04-24680690667680565,100680
2019-04-23678682668680547,800680
2019-04-22676684674678416,600678
2019-04-19681689675680456,900680
2019-04-18690691674677336,000677
2019-04-17680686679685267,600685
2019-04-16672681672676210,100676
2019-04-15664674663671425,300671
2019-04-12668671653656414,600656
2019-04-11672675666670262,300670
2019-04-10662668659668246,000668
2019-04-09680682667669596,300669
2019-04-08695697686688398,100688
2019-04-05687691678687453,400687
2019-04-04668689663680520,600680
2019-04-03675686668670686,000670
2019-04-02703704678681439,800681
2019-04-01690700688695458,300695
2019-03-29696705685687514,100687
2019-03-28711711693693389,800693
2019-03-27694722694711763,000711
2019-03-26688699685696628,200696
2019-03-25682686675682365,800682
2019-03-22697704691692377,600692
2019-03-20679695679692470,000692
2019-03-19678684671681453,400681
2019-03-18671677668675390,400675
2019-03-15659674659671407,200671
2019-03-14674674662664374,500664
2019-03-13662678661672685,100672
2019-03-12653668653666666,700666
2019-03-11648656640643619,800643
2019-03-08660665651652509,500652
2019-03-07671672661667511,900667
2019-03-06675675666673484,100673
2019-03-05689689669676902,500676
2019-03-04698701692694477,100694
2019-03-01694703693699509,600699
2019-02-28698702696697393,000697
2019-02-27696705696702543,600702
2019-02-26698705696698431,600698
2019-02-25701707700704398,100704
2019-02-22695703695699355,500699
2019-02-21713719701703588,900703
2019-02-20714718706706868,000706
2019-02-19712715705713282,100713
2019-02-18718720706706435,200706
2019-02-15703710698705498,200705
2019-02-14715716700701558,700701
2019-02-13711715704706662,700706
2019-02-126907126907071,058,400707
2019-02-087077216896891,546,800689
2019-02-077087236907063,478,700706
2019-02-067857957627831,090,900783
2019-02-05798806784792650,000792
2019-02-04774794772789566,600789
2019-02-01778784770771370,800771
2019-01-31787789773786481,000786
2019-01-30783795776777526,300777
2019-01-29787803784797463,800797
2019-01-28788797783790448,500790
2019-01-25783793777783353,300783
2019-01-24760782753776350,900776
2019-01-23770779765771316,100771
2019-01-22766778759771318,000771
2019-01-21782790772772238,700772
2019-01-18761781761773429,400773
2019-01-17749768749761307,600761
2019-01-16740755740752245,800752
2019-01-15727763727747398,100747
2019-01-11747751737739428,700739
2019-01-10745747731738404,000738
2019-01-09747758742753558,000753
2019-01-08767776738739819,600739
2019-01-07764779764771421,000771
2019-01-04739750733749378,000749

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