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
456.8
円
(10:38)
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) | 453 (24/11/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 474 | 476 | 453 | 457 | -14 | -3.0 | 1,265,300 |
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 |
|---|---|---|---|---|---|---|---|
| 1/7 | 641 | -2.4 | 649 | 1,140,900 | 287,100 | 1,665,600 | 5.80 |
| 12/30 | 657 | -0.5 | 652 | 1,155,800 | 270,400 | 1,674,400 | 6.19 |
| 12/24 | 660 | -0.8 | 660 | 1,098,800 | 236,300 | 1,679,800 | 7.11 |
| 12/17 | 665 | -1.8 | 672 | 1,127,800 | 234,700 | 1,701,100 | 7.25 |
| 12/10 | 677 | -0.7 | 680 | 1,213,800 | 216,000 | 1,605,700 | 7.43 |
| 12/3 | 682 | -8.1 | 694 | 1,904,700 | 223,300 | 1,561,200 | 6.99 |
| 11/26 | 742 | -1.6 | 752 | 948,600 | 208,100 | 1,612,600 | 7.75 |
| 11/19 | 754 | -0.5 | 757 | 1,608,200 | 211,400 | 1,608,200 | 7.61 |
| 11/12 | 758 | -9.2 | 781 | 2,517,800 | 207,800 | 1,481,700 | 7.13 |
| 11/5 | 835 | +1.6 | 838 | 2,059,900 | 270,000 | 1,299,800 | 4.81 |
| 10/29 | 822 | +0.6 | 812 | 1,279,400 | 276,600 | 1,341,000 | 4.85 |
| 10/22 | 817 | 0.0 | 813 | 994,200 | 245,800 | 1,398,600 | 5.69 |
| 10/15 | 817 | +0.5 | 814 | 1,171,500 | 238,200 | 1,472,800 | 6.18 |
| 10/8 | 813 | +1.8 | 803 | 1,490,200 | 277,600 | 1,485,600 | 5.35 |
| 10/1 | 799 | -5.2 | 821 | 1,727,000 | 293,600 | 1,541,300 | 5.25 |
| 9/24 | 843 | +0.8 | 827 | 1,003,700 | 289,000 | 1,536,700 | 5.32 |
| 9/17 | 836 | -3.6 | 862 | 2,944,800 | 282,000 | 1,552,700 | 5.51 |
| 9/10 | 867 | +4.1 | 853 | 1,727,300 | 356,800 | 1,445,500 | 4.05 |
| 9/3 | 833 | +2.2 | 833 | 1,280,900 | 292,300 | 1,617,700 | 5.53 |
| 8/27 | 815 | +1.4 | 821 | 1,186,300 | 276,500 | 1,685,400 | 6.10 |
| 8/20 | 804 | +0.6 | 796 | 1,482,400 | 273,600 | 1,799,600 | 6.58 |
| 8/13 | 799 | -3.4 | 815 | 1,287,100 | 394,400 | 1,862,500 | 4.72 |
| 8/6 | 827 | +3.9 | 819 | 4,578,400 | 467,700 | 1,801,400 | 3.85 |
| 7/30 | 796 | -1.7 | 808 | 1,069,000 | 437,100 | 1,850,300 | 4.23 |
| 7/21 | 810 | -3.5 | 821 | 700,400 | 433,200 | 1,996,700 | 4.61 |
| 7/16 | 839 | +4.1 | 829 | 1,270,100 | 440,300 | 1,980,700 | 4.50 |
| 7/9 | 806 | -4.4 | 815 | 1,270,400 | 405,000 | 1,914,300 | 4.73 |
| 7/2 | 843 | +2.9 | 831 | 1,177,800 | 1,227,800 | 1,862,300 | 1.52 |
| 6/25 | 819 | -1.3 | 821 | 1,089,000 | 1,205,600 | 1,912,100 | 1.59 |
| 6/18 | 830 | -0.1 | 845 | 1,440,700 | 1,222,500 | 1,916,000 | 1.57 |
▶︎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
