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
443.1
円
取引時間外
(20:16)
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) | 453 (24/11/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 665 (24/06/28) | 455 (24/11/25) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 474 | 476 | 453 | 457 | -14 | -3.0 | 1,486,300 |
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 |
|---|---|---|---|---|---|---|---|
| 8/5 | 705 | +5.4 | 693 | 1,444,200 | 262,100 | 1,112,300 | 4.24 |
| 7/29 | 669 | -1.5 | 675 | 929,000 | 247,100 | 1,130,700 | 4.58 |
| 7/22 | 679 | +6.1 | 660 | 986,000 | 262,400 | 1,139,300 | 4.34 |
| 7/15 | 640 | -1.4 | 649 | 998,400 | 245,100 | 1,158,700 | 4.73 |
| 7/8 | 649 | +0.2 | 650 | 917,400 | 251,900 | 1,163,800 | 4.62 |
| 7/1 | 648 | +3.4 | 655 | 1,589,900 | 233,700 | 1,164,400 | 4.98 |
| 6/24 | 627 | +2.8 | 615 | 970,600 | 208,500 | 1,250,300 | 6.00 |
| 6/17 | 610 | -4.5 | 624 | 1,160,300 | 210,100 | 1,270,100 | 6.05 |
| 6/10 | 639 | +0.6 | 645 | 992,400 | 224,300 | 1,295,400 | 5.78 |
| 6/3 | 635 | +2.1 | 638 | 1,217,700 | 229,600 | 1,347,000 | 5.87 |
| 5/27 | 622 | -0.5 | 627 | 1,040,500 | 188,700 | 1,339,300 | 7.10 |
| 5/20 | 625 | -0.2 | 611 | 1,122,100 | 176,900 | 1,362,400 | 7.70 |
| 5/13 | 626 | -3.4 | 617 | 1,841,300 | 176,500 | 1,382,900 | 7.84 |
| 5/6 | 648 | +0.9 | 646 | 732,300 | ー | ー | ー |
| 4/28 | 642 | +0.5 | 641 | 766,400 | 163,900 | 1,516,900 | 9.26 |
| 4/22 | 639 | -2.9 | 646 | 754,700 | 154,400 | 1,530,000 | 9.91 |
| 4/15 | 658 | -0.3 | 658 | 822,500 | 162,000 | 1,505,300 | 9.29 |
| 4/8 | 660 | -0.3 | 673 | 1,663,500 | 181,600 | 1,515,700 | 8.35 |
| 4/1 | 662 | +2.8 | 649 | 1,137,700 | 161,800 | 1,459,800 | 9.02 |
| 3/25 | 644 | -0.6 | 644 | 821,800 | 184,000 | 1,406,600 | 7.64 |
| 3/18 | 648 | +4.5 | 633 | 950,600 | 195,000 | 1,427,100 | 7.32 |
| 3/11 | 620 | -1.7 | 625 | 1,517,000 | 185,400 | 1,437,300 | 7.75 |
| 3/4 | 631 | -1.7 | 645 | 1,204,200 | 220,600 | 1,446,200 | 6.56 |
| 2/25 | 642 | +0.9 | 625 | 997,300 | 222,400 | 1,466,800 | 6.60 |
| 2/18 | 636 | -7.6 | 650 | 1,889,600 | 215,300 | 1,500,300 | 6.97 |
| 2/10 | 688 | +0.6 | 675 | 1,738,300 | 283,600 | 1,416,900 | 5.00 |
| 2/4 | 684 | +6.9 | 657 | 1,888,200 | 295,400 | 1,448,900 | 4.90 |
| 1/28 | 640 | -4.9 | 653 | 1,666,200 | 244,900 | 1,499,500 | 6.12 |
| 1/21 | 673 | +2.3 | 662 | 1,712,600 | 279,200 | 1,557,400 | 5.58 |
| 1/14 | 658 | +2.7 | 654 | 1,064,800 | 297,200 | 1,589,300 | 5.35 |
▶︎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
