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
2023-12-29	592	592	587	591	211,500	591
2023-12-28	579	590	578	587	288,500	587
2023-12-27	562	580	562	580	363,000	580
2023-12-26	560	565	559	562	322,100	562
2023-12-25	563	566	557	559	242,500	559
2023-12-22	569	571	558	561	304,000	561
2023-12-21	569	574	567	569	390,800	569
2023-12-20	588	593	568	571	642,500	571
2023-12-19	599	600	591	591	213,400	591
2023-12-18	594	596	590	596	186,700	596
2023-12-15	594	601	594	597	225,900	597
2023-12-14	598	604	592	597	261,700	597
2023-12-13	599	608	597	599	272,800	599
2023-12-12	601	605	589	596	250,300	596
2023-12-11	600	606	597	603	245,000	603
2023-12-08	601	605	593	598	282,200	598
2023-12-07	597	601	591	597	199,500	597
2023-12-06	599	607	599	605	115,900	605
2023-12-05	601	613	600	600	220,500	600
2023-12-04	602	607	600	603	173,700	603
2023-12-01	613	615	606	607	234,800	607
2023-11-30	609	615	607	609	319,900	609
2023-11-29	600	611	600	606	179,500	606
2023-11-28	605	606	597	603	154,800	603
2023-11-27	603	610	601	605	222,600	605
2023-11-24	604	605	599	600	169,900	600
2023-11-22	598	603	597	602	159,200	602
2023-11-21	595	600	592	597	198,400	597
2023-11-20	594	599	591	592	229,200	592
2023-11-17	582	593	582	593	185,300	593
2023-11-16	586	592	584	585	144,100	585
2023-11-15	587	594	584	588	242,900	588
2023-11-14	582	587	582	582	132,700	582
2023-11-13	578	585	577	582	193,400	582
2023-11-10	580	583	566	571	330,500	571
2023-11-09	582	587	573	585	249,900	585
2023-11-08	582	590	577	582	273,300	582
2023-11-07	585	587	580	582	170,600	582
2023-11-06	590	594	585	587	232,400	587
2023-11-02	577	586	577	586	159,600	586
2023-11-01	583	588	576	576	187,900	576
2023-10-31	567	579	567	578	238,400	578
2023-10-30	579	579	568	570	256,600	570
2023-10-27	577	582	573	582	182,400	582
2023-10-26	586	587	577	577	131,900	577
2023-10-25	591	591	584	585	191,700	585
2023-10-24	576	590	572	586	227,100	586
2023-10-23	578	585	576	579	273,600	579
2023-10-20	580	583	576	581	199,200	581
2023-10-19	568	582	567	577	164,400	577
2023-10-18	565	573	559	571	196,500	571
2023-10-17	561	569	560	561	178,400	561
2023-10-16	563	567	556	557	248,000	557
2023-10-13	577	577	566	566	172,600	566
2023-10-12	576	583	573	580	167,400	580
2023-10-11	579	584	578	579	152,600	579
2023-10-10	590	591	579	582	200,000	582
2023-10-06	582	590	580	586	248,000	586
2023-10-05	575	585	572	584	297,500	584
2023-10-04	556	572	552	570	444,000	570
2023-10-03	582	585	564	565	564,500	565
2023-10-02	595	595	580	580	615,600	580
2023-09-29	601	602	589	590	539,100	590
2023-09-28	605	605	597	602	401,200	602
2023-09-27	603	610	600	609	894,200	609
2023-09-26	611	611	602	602	626,400	602
2023-09-25	617	623	609	611	680,100	611
2023-09-22	623	627	610	612	746,800	612
2023-09-21	640	642	630	631	237,100	631
2023-09-20	658	658	641	642	298,900	642
2023-09-19	647	662	644	661	306,500	661
2023-09-15	646	651	644	648	252,700	648
2023-09-14	645	647	638	646	151,700	646
2023-09-13	643	648	642	645	148,900	645
2023-09-12	641	648	640	646	108,000	646
2023-09-11	649	651	641	645	182,300	645
2023-09-08	649	653	643	645	192,800	645
2023-09-07	651	654	650	652	120,500	652
2023-09-06	651	654	649	653	132,700	653
2023-09-05	653	654	647	651	140,500	651
2023-09-04	648	655	647	651	203,400	651
2023-09-01	638	648	638	647	206,800	647
2023-08-31	644	645	638	638	145,500	638
2023-08-30	646	646	640	643	223,600	643
2023-08-29	636	642	632	641	142,600	641
2023-08-28	628	634	624	632	179,800	632
2023-08-25	624	626	618	621	118,500	621
2023-08-24	623	631	623	628	197,300	628
2023-08-23	623	626	618	622	118,300	622
2023-08-22	620	622	615	622	171,400	622
2023-08-21	609	619	608	617	201,800	617
2023-08-18	600	607	599	606	199,500	606
2023-08-17	623	623	601	604	355,600	604
2023-08-16	619	620	611	613	188,200	613
2023-08-15	614	623	614	622	156,000	622
2023-08-14	618	622	613	616	172,400	616
2023-08-10	615	622	611	619	149,900	619
2023-08-09	618	620	612	615	176,600	615
2023-08-08	624	624	615	620	136,500	620
2023-08-07	613	619	608	619	345,300	619
2023-08-04	609	617	609	613	282,500	613
2023-08-03	619	620	606	611	729,500	611
2023-08-02	655	656	646	649	298,100	649
2023-08-01	666	666	658	659	228,400	659
2023-07-31	675	675	663	665	265,700	665
2023-07-28	666	666	655	660	214,500	660
2023-07-27	662	675	662	674	167,100	674
2023-07-26	662	668	654	666	137,200	666
2023-07-25	666	666	657	660	187,300	660
2023-07-24	651	663	651	660	189,200	660
2023-07-21	638	649	637	647	183,600	647
2023-07-20	642	645	634	636	140,700	636
2023-07-19	643	644	638	644	125,800	644
2023-07-18	638	644	636	639	115,300	639
2023-07-14	643	645	635	642	107,800	642
2023-07-13	637	643	636	643	133,600	643
2023-07-12	640	644	635	637	124,100	637
2023-07-11	633	642	633	640	132,500	640
2023-07-10	631	634	627	632	182,300	632
2023-07-07	632	638	630	632	158,400	632
2023-07-06	639	641	634	637	130,000	637
2023-07-05	643	647	640	646	132,200	646
2023-07-04	652	656	644	644	191,900	644
2023-07-03	650	660	650	655	145,200	655
2023-06-30	651	654	647	650	157,200	650
2023-06-29	662	668	652	654	204,500	654
2023-06-28	650	664	650	664	193,900	664
2023-06-27	652	652	643	644	134,100	644
2023-06-26	660	663	653	657	72,400	657
2023-06-23	671	676	658	661	174,200	661
2023-06-22	673	677	665	668	195,400	668
2023-06-21	679	680	672	673	132,400	673
2023-06-20	686	686	673	679	146,700	679
2023-06-19	682	686	680	686	192,600	686
2023-06-16	672	681	672	679	324,800	679
2023-06-15	667	680	667	675	250,900	675
2023-06-14	677	677	661	666	316,700	666
2023-06-13	680	681	673	675	230,000	675
2023-06-12	683	685	673	675	187,700	675
2023-06-09	679	681	674	677	258,500	677
2023-06-08	679	684	668	669	239,300	669
2023-06-07	682	687	675	679	300,200	679
2023-06-06	677	681	671	677	191,700	677
2023-06-05	681	685	677	685	167,300	685
2023-06-02	669	676	666	674	211,400	674
2023-06-01	662	669	658	662	197,600	662
2023-05-31	662	670	656	664	445,100	664
2023-05-30	671	674	661	669	161,300	669
2023-05-29	680	680	670	674	151,100	674
2023-05-26	665	679	665	675	229,100	675
2023-05-25	671	677	665	669	123,700	669
2023-05-24	678	683	674	677	142,500	677
2023-05-23	680	684	671	680	321,500	680
2023-05-22	689	690	678	681	144,700	681
2023-05-19	680	691	678	691	397,500	691
2023-05-18	680	686	676	678	256,700	678
2023-05-17	668	683	668	676	236,600	676
2023-05-16	670	673	665	670	225,400	670
2023-05-15	657	670	656	668	259,500	668
2023-05-12	655	661	652	656	262,000	656
2023-05-11	657	677	654	661	749,000	661
2023-05-10	638	645	633	640	462,100	640
2023-05-09	633	641	633	637	155,700	637
2023-05-08	636	644	632	636	192,700	636
2023-05-02	639	640	631	635	177,300	635
2023-05-01	645	646	638	639	179,500	639
2023-04-28	632	638	632	638	184,500	638
2023-04-27	629	632	626	627	139,100	627
2023-04-26	634	636	627	629	156,700	629
2023-04-25	633	642	633	639	209,500	639
2023-04-24	626	633	626	630	106,900	630
2023-04-21	624	630	623	627	131,500	627
2023-04-20	630	634	625	626	160,400	626
2023-04-19	636	637	628	631	218,500	631
2023-04-18	628	640	626	638	268,900	638
2023-04-17	630	630	621	628	175,200	628
2023-04-14	629	634	626	630	270,900	630
2023-04-13	629	633	626	631	174,200	631
2023-04-12	623	634	620	633	256,700	633
2023-04-11	621	626	617	623	291,700	623
2023-04-10	600	623	600	620	536,200	620
2023-04-07	594	597	590	592	192,300	592
2023-04-06	594	599	593	595	176,100	595
2023-04-05	611	611	597	597	245,100	597
2023-04-04	606	615	604	615	181,800	615
2023-04-03	605	609	603	604	216,400	604
2023-03-31	601	603	595	598	125,300	598
2023-03-30	602	602	595	600	141,800	600
2023-03-29	589	601	589	601	269,300	601
2023-03-28	594	594	585	588	160,800	588
2023-03-27	594	594	588	591	137,400	591
2023-03-24	590	593	585	589	133,800	589
2023-03-23	585	590	582	590	120,900	590
2023-03-22	591	595	584	590	201,600	590
2023-03-20	594	595	585	586	151,700	586
2023-03-17	592	596	590	594	201,800	594
2023-03-16	579	589	576	586	228,900	586
2023-03-15	591	596	585	586	198,900	586
2023-03-14	591	593	581	587	318,300	587
2023-03-13	597	600	589	597	240,700	597
2023-03-10	598	608	597	605	345,200	605
2023-03-09	603	606	597	601	332,100	601
2023-03-08	600	604	598	601	273,000	601
2023-03-07	596	601	596	599	256,200	599
2023-03-06	598	599	594	597	197,600	597
2023-03-03	596	599	594	594	257,400	594
2023-03-02	599	599	593	594	185,600	594
2023-03-01	592	599	590	599	207,500	599
2023-02-28	588	597	588	595	197,100	595
2023-02-27	592	592	587	588	167,300	588
2023-02-24	592	595	588	594	190,900	594
2023-02-22	593	593	588	589	254,900	589
2023-02-21	596	602	595	595	159,900	595
2023-02-20	594	599	591	597	158,900	597
2023-02-17	590	596	589	592	161,200	592
2023-02-16	593	597	590	593	261,200	593
2023-02-15	594	594	587	590	309,300	590
2023-02-14	594	600	592	594	267,900	594
2023-02-13	592	600	587	589	407,000	589
2023-02-10	604	606	593	595	428,900	595
2023-02-09	595	601	587	596	899,600	596
2023-02-08	633	639	626	634	316,000	634
2023-02-07	636	639	632	633	150,400	633
2023-02-06	645	647	633	635	221,400	635
2023-02-03	642	648	642	647	173,300	647
2023-02-02	654	654	644	645	168,400	645
2023-02-01	665	667	651	654	133,700	654
2023-01-31	657	665	655	663	155,200	663
2023-01-30	663	672	657	659	148,600	659
2023-01-27	667	672	658	662	208,400	662
2023-01-26	668	678	663	671	247,700	671
2023-01-25	664	669	657	663	403,400	663
2023-01-24	669	679	666	674	420,300	674
2023-01-23	660	669	658	660	284,200	660
2023-01-20	658	659	648	651	165,700	651
2023-01-19	646	663	635	654	437,700	654
2023-01-18	646	664	646	659	442,200	659
2023-01-17	640	646	633	646	183,200	646
2023-01-16	623	638	623	635	129,500	635
2023-01-13	637	641	623	629	174,000	629
2023-01-12	637	637	628	634	216,500	634
2023-01-11	615	633	615	633	326,800	633
2023-01-10	622	624	614	615	144,900	615
2023-01-06	615	620	612	620	218,000	620
2023-01-05	620	622	616	621	214,200	621
2023-01-04	628	628	621	622	115,400	622

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

3668 (株)コロプラ の時系列データ [2023年度]

3668 (株)コロプラの時系列データ [2023年度]