1. HOME >
  2. 株価時系列 >
  3. 7081 >
  4. 2020年

7081 コーユーレンティア(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3141,3501,3001,30813,6001,308
2020-12-291,2531,3501,2531,32516,2001,325
2020-12-281,2521,2871,2501,27730,8001,277
2020-12-251,3121,3121,2401,267118,8001,267
2020-12-241,3021,3031,2711,28210,7001,282
2020-12-231,2551,3161,2521,31032,0001,310
2020-12-221,3111,3111,2451,25418,6001,254
2020-12-211,3501,3521,3031,32816,8001,328
2020-12-181,3661,3661,3111,36435,1001,364
2020-12-171,4151,4151,3471,37016,2001,370
2020-12-161,3981,4351,3811,41513,4001,415
2020-12-151,4151,4161,3861,39817,6001,398
2020-12-141,4371,4451,4201,4358,7001,435
2020-12-111,4541,4541,4271,43710,0001,437
2020-12-101,4781,5001,4311,43124,8001,431
2020-12-091,5051,5151,4731,51523,0001,515
2020-12-081,4911,5011,4731,4755,5001,475
2020-12-071,5191,5281,4831,4918,4001,491
2020-12-041,4821,5171,4571,51314,0001,513
2020-12-031,4781,4901,4521,48216,9001,482
2020-12-021,4851,5001,4741,4768,1001,476
2020-12-011,5211,5211,4661,47527,3001,475
2020-11-301,4851,5161,4601,50513,3001,505
2020-11-271,4531,4801,4301,46315,1001,463
2020-11-261,4881,4931,4551,46114,4001,461
2020-11-251,5101,5151,4701,47025,1001,470
2020-11-241,5121,5251,4901,51018,7001,510
2020-11-201,5331,5431,5001,50317,0001,503
2020-11-191,5261,5561,5161,5338,6001,533
2020-11-181,5301,5691,5171,52620,7001,526
2020-11-171,6031,6241,5401,55621,1001,556
2020-11-161,6041,6621,5561,60045,7001,600
2020-11-131,6491,6521,5501,60651,6001,606
2020-11-121,7631,7901,6951,72925,9001,729
2020-11-111,6711,7741,6711,76327,6001,763
2020-11-101,7991,8251,6731,67961,3001,679
2020-11-091,6521,6711,6231,66012,0001,660
2020-11-061,6641,6751,6291,65111,2001,651
2020-11-051,6601,6861,6221,64412,0001,644
2020-11-041,6431,6431,5641,63020,4001,630
2020-11-021,5761,6221,5601,56313,8001,563
2020-10-301,7261,7451,5601,575152,8001,575
2020-10-291,6821,7231,6511,70819,9001,708
2020-10-281,7041,7531,6961,72228,1001,722
2020-10-271,6601,7401,6321,70333,0001,703
2020-10-261,8001,8001,6641,66437,1001,664
2020-10-231,7741,8481,6581,82146,0001,821
2020-10-221,7591,8101,7331,75745,2001,757
2020-10-211,8941,9251,7751,79960,8001,799
2020-10-201,8701,9141,8551,90023,9001,900
2020-10-191,9201,9531,8501,89453,9001,894
2020-10-161,8351,9471,8101,926122,9001,926
2020-10-151,7501,8771,7501,854160,4001,854
2020-10-141,7601,7701,6591,746168,7001,746
2020-10-131,6211,6641,5751,61035,0001,610
2020-10-121,6471,7241,6161,62198,3001,621
2020-10-091,5391,6071,5031,60747,7001,607
2020-10-081,5761,5991,5481,55032,3001,550
2020-10-071,5501,5811,5331,54027,2001,540
2020-10-061,5101,5781,5061,57839,5001,578
2020-10-051,4651,5251,4651,51931,4001,519
2020-10-021,4801,5251,4281,43757,1001,437
2020-09-301,5111,5111,4531,46122,7001,461
2020-09-291,4701,5351,4701,50045,6001,500
2020-09-281,4751,5131,4371,44728,5001,447
2020-09-251,4981,5001,4581,45827,0001,458
2020-09-241,4961,4961,4131,43856,3001,438
2020-09-231,5201,5351,4791,50350,9001,503
2020-09-181,5271,5321,4981,52135,1001,521
2020-09-171,5371,5401,4791,49760,0001,497
2020-09-161,5671,5731,5251,54057,0001,540
2020-09-151,6151,6441,5621,56578,3001,565
2020-09-141,6101,6341,5561,56278,8001,562
2020-09-111,5491,6801,5101,600207,2001,600
2020-09-101,6031,6291,4961,570224,8001,570
2020-09-091,6481,6701,5431,563209,5001,563
2020-09-081,6501,7801,4661,6661,055,3001,666
2020-09-071,2761,5901,2491,590509,4001,590
2020-09-041,3001,3241,2661,29024,7001,290
2020-09-031,3601,3941,3251,33924,6001,339
2020-09-021,3941,4181,3521,36029,8001,360
2020-09-011,3461,4001,3121,39433,7001,394
2020-08-311,3501,3901,3361,36441,3001,364
2020-08-281,4621,4801,2781,299119,8001,299
2020-08-271,5051,5301,4091,492118,0001,492
2020-08-261,2971,5451,2801,500272,6001,500
2020-08-251,4001,4331,2521,26787,6001,267
2020-08-241,3701,4351,3381,353149,7001,353
2020-08-211,2961,4041,2821,29186,7001,291
2020-08-201,2721,3891,2531,28759,1001,287
2020-08-191,1971,3331,1801,29276,5001,292
2020-08-181,1641,1691,1451,1679,5001,167
2020-08-171,1561,1901,1561,1636,7001,163
2020-08-141,1581,1771,1581,16511,5001,165
2020-08-131,1711,2041,1591,17517,7001,175
2020-08-121,2311,2331,1901,19142,7001,191
2020-08-111,1131,1901,1001,17619,8001,176
2020-08-071,0901,1101,0861,0965,9001,096
2020-08-061,0891,1161,0891,1106,4001,110
2020-08-051,1421,1421,0871,1199,7001,119
2020-08-041,0811,1331,0561,12212,9001,122
2020-08-031,0941,0941,0121,05134,4001,051
2020-07-311,1451,1931,0541,07091,5001,070
2020-07-301,1301,1301,1061,13031,4001,130
2020-07-291,0031,0039769803,500980
2020-07-281,0411,0411,0141,0181,7001,018
2020-07-271,0621,0621,0051,0112,6001,011
2020-07-221,0631,0681,0251,06315,2001,063
2020-07-219799809639735,000973
2020-07-201,0011,00195199014,000990
2020-07-171,0351,0419911,01916,8001,019
2020-07-161,0641,0701,0261,0575,8001,057
2020-07-151,0751,0901,0531,0644,4001,064
2020-07-141,1001,1001,0711,0784,0001,078
2020-07-131,1151,1201,0801,1184,1001,118
2020-07-101,0601,1141,0601,10411,2001,104
2020-07-091,1051,1101,0581,05813,3001,058
2020-07-081,1331,1331,0931,1047,8001,104
2020-07-071,1201,1301,0771,1033,2001,103
2020-07-061,1101,1201,0521,0909,4001,090
2020-07-031,0801,1501,0711,12011,5001,120
2020-07-021,1561,1691,1101,11017,2001,110
2020-07-011,1851,2001,1401,15913,6001,159
2020-06-301,2521,2521,2001,20115,8001,201
2020-06-291,2651,2651,2211,22217,3001,222
2020-06-261,3991,3991,2801,295178,2001,295
2020-06-251,2681,3211,2651,32120,8001,321
2020-06-241,2831,3101,2501,29823,4001,298
2020-06-231,2981,3001,2621,27118,8001,271
2020-06-221,2511,2541,2161,23815,1001,238
2020-06-191,2521,2841,2281,26916,9001,269
2020-06-181,2791,2791,2121,24020,7001,240
2020-06-171,3081,3081,2101,21129,3001,211
2020-06-161,3011,3311,2701,27026,7001,270
2020-06-151,3271,3641,2691,26979,0001,269
2020-06-121,1081,2691,0881,26762,2001,267
2020-06-111,1381,3231,1381,258199,9001,258
2020-06-101,0731,1231,0501,12332,1001,123
2020-06-091,0811,0811,0571,07410,6001,074
2020-06-081,1321,1321,0801,08021,3001,080
2020-06-051,0551,0781,0551,0758,8001,075
2020-06-041,0751,0901,0571,05833,2001,058
2020-06-031,1141,1441,0601,06239,4001,062
2020-06-021,0811,0851,0611,0849,8001,084
2020-06-011,0541,0841,0541,0729,8001,072
2020-05-291,0571,0631,0351,0639,3001,063
2020-05-281,0611,0761,0301,03511,9001,035
2020-05-271,0871,1131,0201,06026,4001,060
2020-05-261,1481,1591,0211,08739,1001,087
2020-05-251,1701,1901,0951,12362,4001,123
2020-05-221,0371,1331,0171,080184,5001,080
2020-05-219201,03592098322,300983
2020-05-209009228999206,100920
2020-05-199109108718997,000899
2020-05-189159168768969,200896
2020-05-159509509009308,300930
2020-05-1495797388990528,100905
2020-05-1395498995497011,300970
2020-05-121,0001,0049799998,900999
2020-05-119651,03695099522,700995
2020-05-0899099495095915,300959
2020-05-079921,01095899010,600990
2020-05-019671,02096699213,200992
2020-04-301,0801,08097797718,500977
2020-04-281,0681,0801,0221,04019,1001,040
2020-04-279701,0409701,03822,0001,038
2020-04-249951,02696696826,700968
2020-04-239751,00495195629,900956
2020-04-221,0171,01795196025,900960
2020-04-211,1991,2009501,044187,0001,044
2020-04-208991,0198991,01985,6001,019
2020-04-1783387082386915,500869
2020-04-1686487080481821,900818
2020-04-1592092386286232,300862
2020-04-1483792083489538,300895
2020-04-138458478218406,900840
2020-04-1084285480982928,200829
2020-04-0980889080787255,000872
2020-04-0869479468679420,900794
2020-04-076907006706947,000694
2020-04-066356656356654,000665
2020-04-0367968863363311,300633
2020-04-02686695686689500689
2020-04-017027096866866,400686
2020-03-3172975171171613,100716
2020-03-3076076070671416,400714
2020-03-2782184575876920,500769
2020-03-2678687278682112,000821
2020-03-2585586876483349,300833
2020-03-2470076068175015,500750
2020-03-2367967962667014,700670
2020-03-1974374365266220,600662
2020-03-1879580071371320,500713
2020-03-1771974068773536,300735
2020-03-16823855701707142,900707
2020-03-1390091783883890,300838
2020-03-129951,05089098854,200988
2020-03-111,1701,1721,0221,03019,7001,030
2020-03-101,0011,1809671,17250,3001,172
2020-03-091,2101,2181,0301,12067,1001,120
2020-03-061,3721,3771,2731,33023,0001,330
2020-03-051,3901,4291,3581,40246,3001,402
2020-03-041,2201,3951,2201,38933,4001,389
2020-03-031,2281,3201,2031,31063,6001,310
2020-03-021,1621,2101,1301,17954,2001,179
2020-02-281,2011,2271,1201,13464,5001,134
2020-02-271,3901,3901,2681,29198,1001,291
2020-02-261,4981,5101,4011,41986,6001,419
2020-02-251,4901,5561,4611,505161,4001,505
2020-02-211,7351,7801,6901,69070,5001,690
2020-02-201,8441,8901,7501,76295,9001,762
2020-02-191,7121,8501,7121,835117,3001,835
2020-02-181,8811,9041,7501,750154,6001,750
2020-02-171,9691,9691,8491,905153,5001,905
2020-02-142,1152,1451,9801,992243,9001,992
2020-02-132,2352,3152,1502,174364,9002,174
2020-02-122,3402,3592,0912,135543,9002,135
2020-02-102,3692,5082,2802,3211,150,2002,321
2020-02-072,5102,6252,2602,2903,348,0002,290

分割・併合履歴 ： なし