5909 (株)コロナ 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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 940 | 948 | 939 | 948 | 14,200 | 948 |
| 2025-04-21 | 936 | 941 | 934 | 938 | 7,000 | 938 |
| 2025-04-18 | 921 | 933 | 920 | 933 | 12,300 | 933 |
| 2025-04-17 | 900 | 917 | 900 | 913 | 4,400 | 913 |
| 2025-04-16 | 904 | 907 | 901 | 901 | 4,100 | 901 |
| 2025-04-15 | 917 | 921 | 905 | 905 | 9,800 | 905 |
| 2025-04-14 | 898 | 917 | 895 | 914 | 12,400 | 914 |
| 2025-04-11 | 892 | 900 | 873 | 892 | 11,200 | 892 |
| 2025-04-10 | 901 | 907 | 889 | 898 | 14,000 | 898 |
| 2025-04-09 | 876 | 876 | 858 | 859 | 11,700 | 859 |
| 2025-04-08 | 862 | 890 | 862 | 883 | 20,400 | 883 |
| 2025-04-07 | 865 | 865 | 844 | 844 | 28,100 | 844 |
| 2025-04-04 | 901 | 901 | 876 | 880 | 20,000 | 880 |
| 2025-04-03 | 910 | 910 | 903 | 903 | 13,900 | 903 |
| 2025-04-02 | 924 | 925 | 910 | 910 | 11,500 | 910 |
| 2025-04-01 | 949 | 949 | 923 | 923 | 10,500 | 923 |
| 2025-03-31 | 950 | 950 | 921 | 922 | 22,000 | 922 |
| 2025-03-28 | 961 | 961 | 953 | 953 | 61,400 | 953 |
| 2025-03-27 | 973 | 975 | 965 | 975 | 113,000 | 975 |
| 2025-03-26 | 968 | 979 | 964 | 979 | 90,100 | 979 |
| 2025-03-25 | 973 | 975 | 960 | 968 | 52,500 | 968 |
| 2025-03-24 | 989 | 989 | 962 | 963 | 74,200 | 963 |
| 2025-03-21 | 976 | 985 | 974 | 985 | 73,500 | 985 |
| 2025-03-19 | 963 | 984 | 963 | 983 | 53,400 | 983 |
| 2025-03-18 | 961 | 965 | 960 | 964 | 23,000 | 964 |
| 2025-03-17 | 960 | 960 | 955 | 956 | 46,100 | 956 |
| 2025-03-14 | 955 | 961 | 955 | 955 | 25,900 | 955 |
| 2025-03-13 | 956 | 968 | 955 | 961 | 21,100 | 961 |
| 2025-03-12 | 957 | 962 | 955 | 955 | 16,000 | 955 |
| 2025-03-11 | 962 | 969 | 957 | 957 | 16,400 | 957 |
| 2025-03-10 | 968 | 970 | 962 | 970 | 21,100 | 970 |
| 2025-03-07 | 976 | 976 | 960 | 966 | 12,800 | 966 |
| 2025-03-06 | 967 | 976 | 967 | 976 | 16,500 | 976 |
| 2025-03-05 | 953 | 961 | 951 | 961 | 17,000 | 961 |
| 2025-03-04 | 955 | 955 | 948 | 949 | 10,100 | 949 |
| 2025-03-03 | 953 | 954 | 942 | 954 | 13,900 | 954 |
| 2025-02-28 | 948 | 952 | 943 | 948 | 19,300 | 948 |
| 2025-02-27 | 947 | 949 | 938 | 948 | 16,600 | 948 |
| 2025-02-26 | 935 | 947 | 935 | 947 | 11,700 | 947 |
| 2025-02-25 | 935 | 948 | 935 | 944 | 12,300 | 944 |
| 2025-02-21 | 937 | 942 | 936 | 937 | 6,100 | 937 |
| 2025-02-20 | 941 | 948 | 935 | 938 | 8,900 | 938 |
| 2025-02-19 | 942 | 949 | 935 | 942 | 13,700 | 942 |
| 2025-02-18 | 938 | 942 | 936 | 942 | 2,400 | 942 |
| 2025-02-17 | 936 | 941 | 934 | 939 | 5,100 | 939 |
| 2025-02-14 | 940 | 940 | 933 | 933 | 3,100 | 933 |
| 2025-02-13 | 943 | 943 | 935 | 935 | 5,600 | 935 |
| 2025-02-12 | 943 | 944 | 936 | 936 | 3,800 | 936 |
| 2025-02-10 | 946 | 947 | 938 | 938 | 4,300 | 938 |
| 2025-02-07 | 939 | 948 | 935 | 935 | 6,300 | 935 |
| 2025-02-06 | 935 | 941 | 931 | 937 | 3,600 | 937 |
| 2025-02-05 | 952 | 957 | 926 | 930 | 13,300 | 930 |
| 2025-02-04 | 923 | 960 | 922 | 946 | 16,900 | 946 |
| 2025-02-03 | 943 | 958 | 917 | 917 | 27,500 | 917 |
| 2025-01-31 | 962 | 962 | 952 | 952 | 2,300 | 952 |
| 2025-01-30 | 965 | 969 | 963 | 963 | 6,400 | 963 |
| 2025-01-29 | 967 | 967 | 962 | 962 | 1,600 | 962 |
| 2025-01-28 | 964 | 967 | 962 | 966 | 4,000 | 966 |
| 2025-01-27 | 974 | 974 | 956 | 961 | 6,400 | 961 |
| 2025-01-24 | 953 | 960 | 949 | 960 | 3,700 | 960 |
| 2025-01-23 | 948 | 953 | 946 | 953 | 4,300 | 953 |
| 2025-01-22 | 947 | 953 | 945 | 948 | 6,500 | 948 |
| 2025-01-21 | 943 | 946 | 943 | 944 | 3,600 | 944 |
| 2025-01-20 | 934 | 945 | 934 | 939 | 7,400 | 939 |
| 2025-01-17 | 935 | 948 | 935 | 935 | 6,700 | 935 |
| 2025-01-16 | 936 | 942 | 935 | 935 | 4,500 | 935 |
| 2025-01-15 | 933 | 939 | 932 | 935 | 5,800 | 935 |
| 2025-01-14 | 940 | 943 | 934 | 934 | 8,000 | 934 |
| 2025-01-10 | 937 | 944 | 936 | 936 | 3,800 | 936 |
| 2025-01-09 | 943 | 945 | 938 | 938 | 6,700 | 938 |
| 2025-01-08 | 950 | 951 | 940 | 940 | 9,800 | 940 |
| 2025-01-07 | 955 | 955 | 943 | 950 | 9,600 | 950 |
| 2025-01-06 | 956 | 958 | 947 | 947 | 12,400 | 947 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [1997-04-15]1株→1.1株