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
2025-07-1092892891191143,100911
2025-07-0993893892892818,600928
2025-07-0891993991993933,600939
2025-07-079249249159159,300915
2025-07-049279289169199,600919
2025-07-039119259119218,900921
2025-07-029109159099118,400911
2025-07-019059109049058,200905
2025-06-3090791190290215,400902
2025-06-2789890489390424,900904
2025-06-2688389788189731,300897
2025-06-258808848798806,600880
2025-06-2487588487588212,400882
2025-06-2388188286687061,200870
2025-06-2088488688088141,600881
2025-06-1989289288188249,000882
2025-06-1889389789189310,200893
2025-06-1789790389189333,800893
2025-06-1689589588689310,000893
2025-06-1389289288588619,300886
2025-06-1289389488888817,400888
2025-06-118908998908948,300894
2025-06-108978998918918,800891
2025-06-098999018958994,800899
2025-06-068949018908996,800899
2025-06-058908948908906,300890
2025-06-048908958908905,800890
2025-06-038928968908904,600890
2025-06-028959008928926,400892
2025-05-308969018958965,400896
2025-05-2990090389589914,300899
2025-05-289049048979006,800900
2025-05-279039038959038,000903
2025-05-268939018939014,600901
2025-05-238928968918936,200893
2025-05-2289189889089211,200892
2025-05-219029048969037,200903
2025-05-2089790189189112,700891
2025-05-1989490688890115,700901
2025-05-168898968848919,500891
2025-05-1590090088789011,500890
2025-05-1490990989489913,900899
2025-05-139159159099095,000909
2025-05-1290391490191418,700914
2025-05-0991794291794011,200940
2025-05-0892292290791415,500914
2025-05-0791894090892233,600922
2025-05-0292694090092438,700924
2025-05-0192095091192642,500926
2025-04-3092495088692073,900920
2025-04-2893397088192475,600924
2025-04-2594694693193411,500934
2025-04-249559559339436,700943
2025-04-2394995794195511,500955
2025-04-2294094893994814,200948
2025-04-219369419349387,000938
2025-04-1892193392093312,300933
2025-04-179009179009134,400913
2025-04-169049079019014,100901
2025-04-159179219059059,800905
2025-04-1489891789591412,400914
2025-04-1189290087389211,200892
2025-04-1090190788989814,000898
2025-04-0987687685885911,700859
2025-04-0886289086288320,400883
2025-04-0786586584484428,100844
2025-04-0490190187688020,000880
2025-04-0391091090390313,900903
2025-04-0292492591091011,500910
2025-04-0194994992392310,500923
2025-03-3195095092192222,000922
2025-03-2896196195395361,400953
2025-03-27973975965975113,000975
2025-03-2696897996497990,100979
2025-03-2597397596096852,500968
2025-03-2498998996296374,200963
2025-03-2197698597498573,500985
2025-03-1996398496398353,400983
2025-03-1896196596096423,000964
2025-03-1796096095595646,100956
2025-03-1495596195595525,900955
2025-03-1395696895596121,100961
2025-03-1295796295595516,000955
2025-03-1196296995795716,400957
2025-03-1096897096297021,100970
2025-03-0797697696096612,800966
2025-03-0696797696797616,500976
2025-03-0595396195196117,000961
2025-03-0495595594894910,100949
2025-03-0395395494295413,900954
2025-02-2894895294394819,300948
2025-02-2794794993894816,600948
2025-02-2693594793594711,700947
2025-02-2593594893594412,300944
2025-02-219379429369376,100937
2025-02-209419489359388,900938
2025-02-1994294993594213,700942
2025-02-189389429369422,400942
2025-02-179369419349395,100939
2025-02-149409409339333,100933
2025-02-139439439359355,600935
2025-02-129439449369363,800936
2025-02-109469479389384,300938
2025-02-079399489359356,300935
2025-02-069359419319373,600937
2025-02-0595295792693013,300930
2025-02-0492396092294616,900946
2025-02-0394395891791727,500917
2025-01-319629629529522,300952
2025-01-309659699639636,400963
2025-01-299679679629621,600962
2025-01-289649679629664,000966
2025-01-279749749569616,400961
2025-01-249539609499603,700960
2025-01-239489539469534,300953
2025-01-229479539459486,500948
2025-01-219439469439443,600944
2025-01-209349459349397,400939
2025-01-179359489359356,700935
2025-01-169369429359354,500935
2025-01-159339399329355,800935
2025-01-149409439349348,000934
2025-01-109379449369363,800936
2025-01-099439459389386,700938
2025-01-089509519409409,800940
2025-01-079559559439509,600950
2025-01-0695695894794712,400947

分割・併合履歴 : [2002-03-26]1株→1.1株 [1997-04-15]1株→1.1株