6578 (株)コレックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	252	259	252	259	10,300	259
2023-12-28	246	254	246	253	19,300	253
2023-12-27	247	249	243	249	34,200	249
2023-12-26	246	252	243	250	41,900	250
2023-12-25	258	261	251	252	51,200	252
2023-12-22	261	265	260	260	12,600	260
2023-12-21	260	263	259	261	13,700	261
2023-12-20	266	268	261	261	20,400	261
2023-12-19	270	270	264	270	10,200	270
2023-12-18	258	271	257	271	16,900	271
2023-12-15	261	275	259	266	52,400	266
2023-12-14	268	275	261	261	22,400	261
2023-12-13	266	268	265	268	11,600	268
2023-12-12	275	275	264	266	20,500	266
2023-12-11	261	269	261	267	17,700	267
2023-12-08	269	270	260	260	26,100	260
2023-12-07	266	272	264	264	13,600	264
2023-12-06	270	274	260	273	39,000	273
2023-12-05	272	273	266	270	21,600	270
2023-12-04	269	277	265	277	17,900	277
2023-12-01	287	287	269	269	51,300	269
2023-11-30	282	282	275	277	37,600	277
2023-11-29	280	286	279	284	30,100	284
2023-11-28	290	291	280	281	97,500	281
2023-11-27	277	297	276	289	157,100	289
2023-11-24	275	280	272	276	56,500	276
2023-11-22	268	273	265	270	46,200	270
2023-11-21	277	302	263	271	681,000	271
2023-11-20	261	273	261	271	58,800	271
2023-11-17	258	260	255	260	13,700	260
2023-11-16	256	262	251	258	66,100	258
2023-11-15	258	261	255	258	31,000	258
2023-11-14	260	262	256	262	34,500	262
2023-11-13	266	268	259	260	41,200	260
2023-11-10	273	273	264	267	50,300	267
2023-11-09	268	274	267	274	36,300	274
2023-11-08	273	277	265	268	49,600	268
2023-11-07	277	278	272	273	40,300	273
2023-11-06	272	277	266	277	97,400	277
2023-11-02	266	274	264	271	44,100	271
2023-11-01	278	278	263	266	50,300	266
2023-10-31	264	270	255	270	87,700	270
2023-10-30	277	277	262	264	83,100	264
2023-10-27	265	279	265	277	98,100	277
2023-10-26	279	279	267	268	136,600	268
2023-10-25	288	297	283	283	125,500	283
2023-10-24	278	294	266	294	189,200	294
2023-10-23	280	283	270	278	84,800	278
2023-10-20	283	283	272	280	83,300	280
2023-10-19	284	285	272	282	186,500	282
2023-10-18	290	292	278	284	286,000	284
2023-10-17	292	304	290	291	212,700	291
2023-10-16	297	304	276	290	676,400	290
2023-10-13	309	318	309	309	292,700	309
2023-10-12	392	397	373	389	606,200	389
2023-10-11	372	385	367	385	213,000	385
2023-10-10	374	375	362	367	221,100	367
2023-10-06	374	376	356	358	96,800	358
2023-10-05	362	373	359	366	76,800	366
2023-10-04	355	366	346	357	102,300	357
2023-10-03	365	368	360	360	56,300	360
2023-10-02	371	377	367	367	58,500	367
2023-09-29	363	374	363	366	62,400	366
2023-09-28	376	376	361	362	49,900	362
2023-09-27	356	368	356	368	46,900	368
2023-09-26	364	364	357	357	31,400	357
2023-09-25	364	366	358	364	33,100	364
2023-09-22	348	364	340	364	68,100	364
2023-09-21	356	362	350	350	88,200	350
2023-09-20	371	371	354	355	129,500	355
2023-09-19	375	380	368	369	62,600	369
2023-09-15	382	385	357	372	274,100	372
2023-09-14	369	374	365	374	44,000	374
2023-09-13	369	372	363	369	40,300	369
2023-09-12	360	369	356	367	79,300	367
2023-09-11	363	367	360	363	57,700	363
2023-09-08	359	368	352	367	93,300	367
2023-09-07	365	374	354	359	200,200	359
2023-09-06	382	385	367	368	151,200	368
2023-09-05	380	396	374	380	310,000	380
2023-09-04	387	389	377	380	120,800	380
2023-09-01	367	389	357	389	274,200	389
2023-08-31	373	376	357	365	174,700	365
2023-08-30	368	381	367	373	78,700	373
2023-08-29	362	372	361	367	80,800	367
2023-08-28	365	375	356	359	96,400	359
2023-08-25	361	372	361	364	45,400	364
2023-08-24	364	367	353	363	96,400	363
2023-08-23	368	383	362	362	190,700	362
2023-08-22	388	405	368	369	534,300	369
2023-08-21	364	382	362	372	184,600	372
2023-08-18	353	373	352	372	166,600	372
2023-08-17	334	394	331	366	539,600	366
2023-08-16	335	346	331	340	129,500	340
2023-08-15	351	353	339	343	133,900	343
2023-08-14	347	360	341	352	187,400	352
2023-08-10	350	367	338	347	549,500	347
2023-08-09	340	340	322	334	187,400	334
2023-08-08	338	347	336	337	191,000	337
2023-08-07	318	346	316	346	252,600	346
2023-08-04	325	335	321	323	272,400	323
2023-08-03	312	343	308	325	1,088,300	325
2023-08-02	335	335	306	308	386,300	308
2023-08-01	339	344	333	335	79,000	335
2023-07-31	340	347	334	339	122,900	339
2023-07-28	339	347	333	340	149,600	340
2023-07-27	344	354	343	345	214,700	345
2023-07-26	349	351	333	347	386,200	347
2023-07-25	363	370	351	351	308,800	351
2023-07-24	353	372	349	366	651,300	366
2023-07-21	392	415	355	359	1,837,200	359
2023-07-20	397	463	391	396	5,639,700	396
2023-07-19	373	431	357	397	4,549,600	397
2023-07-18	337	401	335	357	5,556,500	357
2023-07-14	357	358	306	321	3,220,700	321
2023-07-13	280	289	273	285	218,800	285
2023-07-12	293	299	269	274	389,400	274
2023-07-11	290	298	286	292	100,900	292
2023-07-10	308	309	290	291	247,200	291
2023-07-07	303	318	300	310	193,500	310
2023-07-06	334	336	295	302	553,100	302
2023-07-05	342	348	331	334	161,700	334
2023-07-04	329	351	325	342	383,100	342
2023-07-03	343	358	329	332	338,700	332
2023-06-30	318	351	318	335	462,200	335
2023-06-29	315	332	313	322	240,300	322
2023-06-28	314	329	311	316	258,800	316
2023-06-27	309	317	304	313	175,200	313
2023-06-26	308	313	300	305	192,500	305
2023-06-23	302	306	295	304	211,300	304
2023-06-22	322	327	301	303	399,700	303
2023-06-21	317	320	311	318	167,100	318
2023-06-20	322	328	308	317	387,600	317
2023-06-19	318	342	314	316	684,000	316
2023-06-16	302	325	296	312	894,600	312
2023-06-15	289	361	289	301	5,180,400	301
2023-06-14	298	301	292	294	164,600	294
2023-06-13	308	308	298	302	125,000	302
2023-06-12	295	306	291	302	163,300	302
2023-06-09	293	300	291	294	160,700	294
2023-06-08	299	334	286	292	496,300	292
2023-06-07	300	319	296	303	439,100	303
2023-06-06	300	305	292	296	303,300	296
2023-06-05	305	363	299	308	1,365,700	308
2023-06-02	285	302	283	295	511,100	295
2023-06-01	295	338	280	301	2,734,600	301
2023-05-31	333	415	307	319	11,311,200	319
2023-05-30	263	335	263	335	3,370,900	335
2023-05-29	266	270	252	255	461,200	255
2023-05-26	280	309	267	279	1,538,500	279
2023-05-25	291	384	264	296	10,591,800	296
2023-05-24	225	306	222	306	2,708,900	306
2023-05-23	220	231	219	226	47,200	226
2023-05-22	225	225	217	217	22,800	217
2023-05-19	223	231	218	220	58,800	220
2023-05-18	215	261	215	226	721,300	226
2023-05-17	222	222	214	215	22,900	215
2023-05-16	222	223	218	220	7,800	220
2023-05-15	229	229	213	216	63,800	216
2023-05-12	228	238	224	226	30,800	226
2023-05-11	229	234	227	228	45,700	228
2023-05-10	237	238	228	228	32,500	228
2023-05-09	231	236	230	235	33,900	235
2023-05-08	225	230	224	227	20,200	227
2023-05-02	227	231	223	230	13,200	230
2023-05-01	231	231	224	228	36,200	228
2023-04-28	241	257	226	228	234,500	228
2023-04-27	232	237	228	233	76,300	233
2023-04-26	228	248	225	237	276,200	237
2023-04-25	226	233	222	225	55,600	225
2023-04-24	225	231	220	224	63,900	224
2023-04-21	217	250	216	229	411,700	229
2023-04-20	217	221	215	217	30,600	217
2023-04-19	218	223	217	217	22,500	217
2023-04-18	220	224	216	218	41,400	218
2023-04-17	229	229	220	220	68,800	220
2023-04-14	228	231	216	231	279,300	231
2023-04-13	237	250	233	244	176,200	244
2023-04-12	248	285	240	245	640,500	245
2023-04-11	251	269	241	249	822,200	249
2023-04-10	236	245	228	232	142,900	232
2023-04-07	249	251	229	240	617,200	240
2023-04-06	210	277	209	250	3,131,300	250
2023-04-05	203	210	202	205	22,200	205
2023-04-04	209	209	202	202	19,100	202
2023-04-03	208	210	202	206	19,300	206
2023-03-31	203	210	200	208	33,800	208
2023-03-30	197	206	196	204	25,700	204
2023-03-29	202	204	197	198	61,900	198
2023-03-28	212	217	201	204	211,100	204
2023-03-27	227	263	204	204	1,488,000	204
2023-03-24	194	210	194	203	84,400	203
2023-03-23	194	196	188	195	14,700	195
2023-03-22	187	189	183	189	24,800	189
2023-03-20	193	193	183	185	20,200	185
2023-03-17	197	197	191	192	16,000	192
2023-03-16	193	199	190	198	28,500	198
2023-03-15	190	199	190	195	19,300	195
2023-03-14	199	199	191	193	14,100	193
2023-03-13	199	199	193	198	7,800	198
2023-03-10	202	205	200	201	10,200	201
2023-03-09	207	207	203	205	7,100	205
2023-03-08	202	205	200	203	18,300	203
2023-03-07	201	202	200	201	5,500	201
2023-03-06	201	203	199	200	23,200	200
2023-03-03	200	202	199	200	11,100	200
2023-03-02	198	200	196	200	9,500	200
2023-03-01	195	200	192	200	15,800	200
2023-02-28	195	196	190	195	19,700	195
2023-02-27	195	198	193	196	6,200	196
2023-02-24	199	199	191	194	14,900	194
2023-02-22	200	201	192	199	24,100	199
2023-02-21	203	203	197	200	7,100	200
2023-02-20	199	203	195	201	19,300	201
2023-02-17	198	201	196	199	16,100	199
2023-02-16	193	212	191	199	171,800	199
2023-02-15	192	193	189	192	13,300	192
2023-02-14	187	188	182	188	10,600	188
2023-02-13	192	192	185	187	11,900	187
2023-02-10	193	193	188	188	4,200	188
2023-02-09	181	195	180	194	28,100	194
2023-02-08	187	188	186	187	3,300	187
2023-02-07	188	190	187	189	4,400	189
2023-02-06	188	190	185	186	16,500	186
2023-02-03	197	197	188	188	22,800	188
2023-02-02	201	201	194	195	18,100	195
2023-02-01	198	203	196	201	12,400	201
2023-01-31	195	198	194	197	5,100	197
2023-01-30	199	200	192	195	38,400	195
2023-01-27	206	206	199	199	7,000	199
2023-01-26	208	208	200	203	11,100	203
2023-01-25	209	209	201	204	17,000	204
2023-01-24	213	216	206	208	43,000	208
2023-01-23	202	215	201	213	21,400	213
2023-01-20	200	207	191	201	49,000	201
2023-01-19	193	208	193	202	81,800	202
2023-01-18	197	197	191	192	13,800	192
2023-01-17	190	196	186	196	52,800	196
2023-01-16	202	218	190	195	330,300	195
2023-01-13	179	187	179	182	25,600	182
2023-01-12	178	180	177	180	5,900	180
2023-01-11	180	182	180	180	1,500	180
2023-01-10	180	181	179	179	1,000	179
2023-01-06	178	186	175	179	8,900	179
2023-01-05	178	179	176	178	9,200	178
2023-01-04	179	182	175	180	8,500	180

分割・併合履歴： [2019-02-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6578 (株)コレック の時系列データ [2023年度]

6578 (株)コレックの時系列データ [2023年度]