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
(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) | 455 (24/11/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 665 (24/06/28) | 455 (24/11/25) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 526 | 539 | 453 | 457 | -76 | -14.3 | 6,079,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,032 | 1,083 | 988 | 1,029 | -3 | -0.3 | 23,940,900 |
| 17/03 | 1,043 | 1,194 | 1,013 | 1,032 | -10 | -1.0 | 40,685,000 |
| 17/02 | 977 | 1,092 | 965 | 1,042 | +65 | +6.7 | 41,879,600 |
| 17/01 | 1,000 | 1,053 | 964 | 977 | -15 | -1.5 | 29,304,800 |
| 16/12 | 978 | 1,059 | 930 | 992 | +25 | +2.6 | 42,807,900 |
| 16/11 | 1,510 | 1,510 | 927 | 967 | -546 | -36.1 | 70,535,700 |
| 16/10 | 1,565 | 1,630 | 1,498 | 1,513 | -52 | -3.3 | 22,077,600 |
| 16/09 | 1,555 | 1,678 | 1,487 | 1,565 | +19 | +1.2 | 23,125,900 |
| 16/08 | 1,584 | 1,798 | 1,517 | 1,546 | -3 | -0.2 | 38,130,800 |
| 16/07 | 2,050 | 2,261 | 1,441 | 1,549 | -466 | -23.1 | 41,352,800 |
| 16/06 | 2,167 | 2,547 | 1,838 | 2,015 | -160 | -7.4 | 36,300,300 |
| 16/05 | 2,133 | 2,240 | 2,043 | 2,175 | -16 | -0.7 | 17,467,800 |
| 16/04 | 2,404 | 2,584 | 2,157 | 2,191 | -212 | -8.8 | 19,739,700 |
| 16/03 | 1,900 | 2,478 | 1,853 | 2,403 | +497 | +26.1 | 21,971,900 |
| 16/02 | 2,332 | 2,363 | 1,692 | 1,906 | -391 | -17.0 | 25,759,200 |
| 16/01 | 2,378 | 2,420 | 1,912 | 2,297 | -99 | -4.1 | 24,640,200 |
| 15/12 | 2,488 | 2,730 | 2,336 | 2,396 | -93 | -3.7 | 24,898,700 |
| 15/11 | 1,963 | 2,710 | 1,960 | 2,489 | +502 | +25.3 | 63,379,100 |
| 15/10 | 1,937 | 2,199 | 1,913 | 1,987 | +71 | +3.7 | 18,023,500 |
| 15/09 | 2,184 | 2,194 | 1,890 | 1,916 | -273 | -12.5 | 13,123,500 |
| 15/08 | 2,371 | 2,411 | 1,750 | 2,189 | -221 | -9.2 | 25,330,300 |
| 15/07 | 2,482 | 2,743 | 2,132 | 2,410 | -63 | -2.6 | 27,838,500 |
| 15/06 | 2,563 | 2,605 | 2,416 | 2,473 | -98 | -3.8 | 21,506,700 |
| 15/05 | 2,608 | 2,790 | 2,503 | 2,571 | +99 | +4.0 | 25,198,200 |
| 15/04 | 2,576 | 2,831 | 2,461 | 2,472 | -119 | -4.6 | 33,347,700 |
| 15/03 | 2,943 | 2,989 | 2,557 | 2,591 | -339 | -11.6 | 32,093,600 |
| 15/02 | 2,727 | 2,938 | 2,381 | 2,930 | +223 | +8.2 | 39,153,300 |
| 15/01 | 2,736 | 2,893 | 2,316 | 2,707 | -29 | -1.1 | 43,972,000 |
| 14/12 | 2,974 | 3,065 | 2,704 | 2,736 | -224 | -7.6 | 33,785,900 |
| 14/11 | 3,550 | 3,930 | 2,860 | 2,960 | -525 | -15.1 | 65,967,800 |
▶︎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
