3668東証P貸借
業種 情報・通信業
コロプラ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 665 (24/06/28) | 463 (24/11/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 665 (24/06/28) | 463 (24/11/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 466 | 483 | 464 | 471 | +3 | +0.6 | 951,200 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 468 | -0.2 | 469 | 1,294,100 | 97,400 | 1,255,400 | 12.89 |
| 11/8 | 469 | -11.2 | 493 | 2,408,600 | 115,400 | 1,378,700 | 11.95 |
| 11/1 | 528 | +3.1 | 526 | 788,100 | 86,100 | 1,134,000 | 13.17 |
| 10/25 | 512 | -4.7 | 522 | 688,800 | 87,500 | 1,121,800 | 12.82 |
| 10/18 | 537 | +2.7 | 528 | 568,900 | 99,500 | 1,132,100 | 11.38 |
| 10/11 | 523 | -2.8 | 531 | 801,700 | 92,500 | 1,191,700 | 12.88 |
| 10/4 | 538 | -2.2 | 533 | 1,044,600 | 96,000 | 1,142,300 | 11.90 |
| 9/27 | 550 | -0.9 | 556 | 1,157,200 | 96,300 | 1,036,900 | 10.77 |
| 9/20 | 555 | -1.4 | 558 | 1,039,600 | 91,200 | 1,104,500 | 12.11 |
| 9/13 | 563 | -1.1 | 559 | 987,000 | 99,800 | 1,092,600 | 10.95 |
| 9/6 | 569 | -2.4 | 571 | 938,500 | 102,600 | 1,095,000 | 10.67 |
| 8/30 | 583 | +1.8 | 586 | 1,090,500 | 127,300 | 1,071,300 | 8.42 |
| 8/23 | 573 | +1.4 | 574 | 820,000 | 102,800 | 1,122,400 | 10.92 |
| 8/16 | 565 | +3.5 | 560 | 724,100 | 86,400 | 1,087,800 | 12.59 |
| 8/9 | 546 | -3.5 | 542 | 2,636,400 | 78,300 | 1,042,200 | 13.31 |
| 8/2 | 566 | -6.9 | 591 | 1,288,600 | 69,300 | 1,004,300 | 14.49 |
| 7/26 | 608 | -3.7 | 621 | 950,400 | 99,000 | 993,600 | 10.04 |
| 7/19 | 631 | -3.5 | 638 | 611,600 | 153,700 | 987,300 | 6.42 |
| 7/12 | 654 | +0.9 | 643 | 1,366,900 | 184,600 | 984,100 | 5.33 |
| 7/5 | 648 | -0.9 | 646 | 924,800 | 174,100 | 992,300 | 5.70 |
| 6/28 | 654 | +3.5 | 641 | 1,588,300 | 187,400 | 1,006,800 | 5.37 |
| 6/21 | 632 | -0.3 | 632 | 2,428,300 | 152,000 | 1,160,200 | 7.63 |
| 6/14 | 634 | +6.7 | 615 | 2,269,300 | 131,200 | 1,231,700 | 9.39 |
| 6/7 | 594 | +4.0 | 579 | 921,700 | 70,800 | 1,347,700 | 19.04 |
| 5/31 | 571 | -1.0 | 582 | 1,848,600 | 68,400 | 1,318,400 | 19.27 |
| 5/24 | 577 | -5.7 | 584 | 1,478,100 | 69,100 | 1,084,500 | 15.69 |
| 5/17 | 612 | -0.3 | 618 | 908,200 | 92,700 | 1,090,600 | 11.76 |
| 5/10 | 614 | +1.0 | 608 | 1,154,200 | 78,300 | 1,010,100 | 12.90 |
| 5/2 | 608 | -1.0 | 612 | 667,400 | 75,200 | 964,800 | 12.83 |
| 4/26 | 614 | +5.0 | 604 | 2,123,000 | 66,200 | 967,800 | 14.62 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
