7081 コーユーレンティア(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,292 | 2,293 | 2,277 | 2,280 | 1,400 | 2,280 |
| 2024-04-25 | 2,290 | 2,292 | 2,281 | 2,292 | 5,900 | 2,292 |
| 2024-04-24 | 2,276 | 2,288 | 2,264 | 2,288 | 7,100 | 2,288 |
| 2024-04-23 | 2,250 | 2,277 | 2,250 | 2,276 | 7,700 | 2,276 |
| 2024-04-22 | 2,270 | 2,273 | 2,261 | 2,270 | 2,300 | 2,270 |
| 2024-04-19 | 2,300 | 2,300 | 2,212 | 2,270 | 11,000 | 2,270 |
| 2024-04-18 | 2,280 | 2,298 | 2,271 | 2,294 | 3,600 | 2,294 |
| 2024-04-17 | 2,294 | 2,304 | 2,265 | 2,291 | 5,100 | 2,291 |
| 2024-04-16 | 2,302 | 2,323 | 2,280 | 2,308 | 9,900 | 2,308 |
| 2024-04-15 | 2,300 | 2,320 | 2,299 | 2,320 | 6,600 | 2,320 |
| 2024-04-12 | 2,300 | 2,325 | 2,290 | 2,312 | 5,600 | 2,312 |
| 2024-04-11 | 2,274 | 2,310 | 2,274 | 2,294 | 7,500 | 2,294 |
| 2024-04-10 | 2,270 | 2,309 | 2,269 | 2,295 | 17,800 | 2,295 |
| 2024-04-09 | 2,241 | 2,270 | 2,241 | 2,270 | 9,200 | 2,270 |
| 2024-04-08 | 2,227 | 2,240 | 2,216 | 2,240 | 7,300 | 2,240 |
| 2024-04-05 | 2,205 | 2,222 | 2,191 | 2,222 | 5,800 | 2,222 |
| 2024-04-04 | 2,202 | 2,205 | 2,184 | 2,191 | 6,000 | 2,191 |
| 2024-04-03 | 2,174 | 2,206 | 2,173 | 2,193 | 9,100 | 2,193 |
| 2024-04-02 | 2,188 | 2,188 | 2,170 | 2,174 | 6,600 | 2,174 |
| 2024-04-01 | 2,236 | 2,240 | 2,176 | 2,190 | 12,200 | 2,190 |
| 2024-03-29 | 2,184 | 2,246 | 2,172 | 2,215 | 24,600 | 2,215 |
| 2024-03-28 | 2,091 | 2,114 | 2,090 | 2,103 | 3,600 | 2,103 |
| 2024-03-27 | 2,108 | 2,112 | 2,091 | 2,097 | 4,000 | 2,097 |
| 2024-03-26 | 2,091 | 2,110 | 2,071 | 2,105 | 7,000 | 2,105 |
| 2024-03-25 | 2,118 | 2,118 | 2,096 | 2,100 | 5,800 | 2,100 |
| 2024-03-22 | 2,115 | 2,115 | 2,081 | 2,115 | 3,000 | 2,115 |
| 2024-03-21 | 2,085 | 2,116 | 2,050 | 2,116 | 21,300 | 2,116 |
| 2024-03-19 | 2,007 | 2,070 | 2,006 | 2,065 | 25,300 | 2,065 |
| 2024-03-18 | 1,991 | 2,017 | 1,982 | 2,016 | 11,300 | 2,016 |
| 2024-03-15 | 1,983 | 1,988 | 1,972 | 1,988 | 3,000 | 1,988 |
| 2024-03-14 | 1,972 | 1,987 | 1,972 | 1,978 | 1,100 | 1,978 |
| 2024-03-13 | 1,988 | 1,990 | 1,980 | 1,980 | 700 | 1,980 |
| 2024-03-12 | 1,957 | 1,988 | 1,957 | 1,988 | 5,500 | 1,988 |
| 2024-03-11 | 1,978 | 1,998 | 1,953 | 1,957 | 8,500 | 1,957 |
| 2024-03-08 | 1,983 | 1,984 | 1,970 | 1,980 | 5,300 | 1,980 |
| 2024-03-07 | 1,983 | 1,999 | 1,983 | 1,984 | 1,900 | 1,984 |
| 2024-03-06 | 1,983 | 1,998 | 1,980 | 1,990 | 6,600 | 1,990 |
| 2024-03-05 | 2,013 | 2,013 | 1,981 | 1,982 | 3,800 | 1,982 |
| 2024-03-04 | 1,995 | 2,014 | 1,986 | 2,009 | 5,300 | 2,009 |
| 2024-03-01 | 2,013 | 2,013 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2024-02-29 | 2,005 | 2,019 | 2,005 | 2,019 | 2,200 | 2,019 |
| 2024-02-28 | 1,995 | 2,004 | 1,995 | 2,004 | 200 | 2,004 |
| 2024-02-27 | 2,000 | 2,000 | 1,988 | 1,995 | 2,900 | 1,995 |
| 2024-02-26 | 1,982 | 2,021 | 1,982 | 2,000 | 4,800 | 2,000 |
| 2024-02-22 | 2,031 | 2,031 | 2,006 | 2,007 | 3,700 | 2,007 |
| 2024-02-21 | 2,016 | 2,030 | 2,015 | 2,025 | 4,400 | 2,025 |
| 2024-02-20 | 2,011 | 2,017 | 2,001 | 2,017 | 4,100 | 2,017 |
| 2024-02-19 | 1,969 | 2,002 | 1,965 | 2,002 | 12,400 | 2,002 |
| 2024-02-16 | 1,977 | 2,010 | 1,977 | 2,010 | 8,300 | 2,010 |
| 2024-02-15 | 2,041 | 2,043 | 1,938 | 1,977 | 18,700 | 1,977 |
| 2024-02-14 | 2,077 | 2,077 | 2,033 | 2,043 | 14,700 | 2,043 |
| 2024-02-13 | 2,076 | 2,077 | 2,056 | 2,077 | 7,500 | 2,077 |
| 2024-02-09 | 2,060 | 2,074 | 2,052 | 2,065 | 3,900 | 2,065 |
| 2024-02-08 | 2,068 | 2,068 | 2,052 | 2,055 | 2,300 | 2,055 |
| 2024-02-07 | 2,056 | 2,060 | 2,050 | 2,060 | 1,300 | 2,060 |
| 2024-02-06 | 2,069 | 2,069 | 2,065 | 2,065 | 1,400 | 2,065 |
| 2024-02-05 | 2,045 | 2,070 | 2,045 | 2,069 | 2,500 | 2,069 |
| 2024-02-02 | 2,069 | 2,069 | 2,044 | 2,046 | 700 | 2,046 |
| 2024-02-01 | 2,049 | 2,049 | 2,041 | 2,044 | 1,600 | 2,044 |
| 2024-01-31 | 2,050 | 2,051 | 2,047 | 2,048 | 1,400 | 2,048 |
| 2024-01-30 | 2,066 | 2,066 | 2,048 | 2,049 | 1,900 | 2,049 |
| 2024-01-29 | 2,075 | 2,075 | 2,057 | 2,074 | 3,700 | 2,074 |
| 2024-01-26 | 2,062 | 2,072 | 2,058 | 2,072 | 2,600 | 2,072 |
| 2024-01-25 | 2,052 | 2,069 | 2,045 | 2,065 | 10,700 | 2,065 |
| 2024-01-24 | 2,050 | 2,052 | 2,040 | 2,051 | 1,700 | 2,051 |
| 2024-01-23 | 2,053 | 2,053 | 2,037 | 2,050 | 2,500 | 2,050 |
| 2024-01-22 | 2,033 | 2,053 | 2,033 | 2,045 | 4,700 | 2,045 |
| 2024-01-19 | 2,036 | 2,045 | 2,032 | 2,038 | 2,400 | 2,038 |
| 2024-01-18 | 2,052 | 2,052 | 2,033 | 2,034 | 2,200 | 2,034 |
| 2024-01-17 | 2,040 | 2,057 | 2,033 | 2,052 | 3,400 | 2,052 |
| 2024-01-16 | 2,032 | 2,054 | 2,032 | 2,040 | 4,900 | 2,040 |
| 2024-01-15 | 2,038 | 2,050 | 2,038 | 2,041 | 2,800 | 2,041 |
| 2024-01-12 | 2,023 | 2,053 | 2,023 | 2,038 | 2,700 | 2,038 |
| 2024-01-11 | 2,055 | 2,055 | 2,021 | 2,041 | 6,400 | 2,041 |
| 2024-01-10 | 2,069 | 2,072 | 2,050 | 2,055 | 5,600 | 2,055 |
| 2024-01-09 | 2,072 | 2,079 | 2,051 | 2,069 | 3,100 | 2,069 |
| 2024-01-05 | 2,070 | 2,079 | 2,050 | 2,061 | 4,100 | 2,061 |
| 2024-01-04 | 2,070 | 2,070 | 2,012 | 2,065 | 12,200 | 2,065 |
分割・併合履歴 ： なし
