！決算発表予定日 2024/05/08
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
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 691 (23/05/19) | 544 (24/03/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 642 (24/02/02) | 544 (24/03/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 614 | 624 | 605 | 608 | -6 | -1.0 | 964,900 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 614 | +5.0 | 604 | 2,123,000 | 66,200 | 967,800 | 14.62 |
| 4/19 | 585 | -5.7 | 593 | 1,102,900 | 68,400 | 1,027,300 | 15.02 |
| 4/12 | 620 | +2.1 | 612 | 1,269,800 | 84,200 | 1,061,300 | 12.60 |
| 4/5 | 607 | -1.5 | 607 | 1,400,300 | 75,000 | 1,056,900 | 14.09 |
| 3/29 | 616 | -0.8 | 612 | 1,181,000 | 101,300 | 1,181,200 | 11.66 |
| 3/22 | 621 | +5.3 | 606 | 1,182,400 | 87,300 | 1,199,600 | 13.74 |
| 3/15 | 590 | +1.2 | 590 | 1,532,300 | 75,100 | 1,294,200 | 17.23 |
| 3/8 | 583 | +2.8 | 562 | 2,062,300 | 35,700 | 1,228,700 | 34.42 |
| 3/1 | 567 | -1.2 | 569 | 1,937,700 | 38,800 | 1,215,700 | 31.33 |
| 2/22 | 574 | -1.5 | 584 | 1,029,000 | 38,400 | 1,043,000 | 27.16 |
| 2/16 | 583 | +1.2 | 577 | 1,431,300 | 62,200 | 941,000 | 15.13 |
| 2/9 | 576 | -8.9 | 601 | 1,858,100 | 70,600 | 925,200 | 13.10 |
| 2/2 | 632 | +1.0 | 631 | 957,800 | 115,300 | 881,000 | 7.64 |
| 1/26 | 626 | +2.6 | 617 | 1,109,000 | 97,700 | 894,700 | 9.16 |
| 1/19 | 610 | +1.0 | 601 | 1,785,900 | 96,500 | 917,000 | 9.50 |
| 1/12 | 604 | -0.5 | 609 | 1,137,100 | 77,300 | 935,200 | 12.10 |
| 1/5 | 607 | +2.7 | 602 | 556,400 | ー | ー | ー |
| 12/29 | 591 | +5.4 | 573 | 1,427,600 | 58,300 | 994,000 | 17.05 |
| 12/22 | 561 | -6.0 | 577 | 1,737,400 | 41,900 | 1,098,200 | 26.21 |
| 12/15 | 597 | -0.2 | 598 | 1,255,700 | 36,000 | 1,016,600 | 28.24 |
| 12/8 | 598 | -1.5 | 601 | 991,800 | 39,400 | 1,031,300 | 26.18 |
| 12/1 | 607 | +1.2 | 608 | 1,111,600 | 97,200 | 1,056,400 | 10.87 |
| 11/24 | 600 | +1.2 | 598 | 756,700 | 90,000 | 1,093,500 | 12.15 |
| 11/17 | 593 | +3.9 | 586 | 898,400 | 89,100 | 1,108,000 | 12.44 |
| 11/10 | 571 | -2.6 | 580 | 1,256,700 | 81,500 | 1,188,100 | 14.58 |
| 11/2 | 586 | +0.7 | 576 | 842,500 | 97,800 | 1,131,500 | 11.57 |
| 10/27 | 582 | +0.2 | 581 | 1,006,700 | 96,000 | 1,170,100 | 12.19 |
| 10/20 | 581 | +2.7 | 568 | 986,500 | 93,400 | 1,109,400 | 11.88 |
| 10/13 | 566 | -3.4 | 578 | 692,600 | 97,800 | 1,145,600 | 11.71 |
| 10/6 | 586 | -0.7 | 577 | 2,169,600 | 78,700 | 1,124,000 | 14.28 |
▶︎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