5909東証S信用
業種 金属製品
コロナ 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 1,001 (24/03/27) | 856 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,001 (24/03/27) | 856 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 960 | 960 | 951 | 951 | +1 | +0.1 | 7,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 992 | 1,017 | 952 | 952 | -35 | -3.6 | 129,400 |
| 11/6 | 944 | 987 | 944 | 987 | +47 | +5.0 | 51,800 |
| 10/30 | 994 | 994 | 940 | 940 | -58 | -5.8 | 68,000 |
| 10/23 | 1,005 | 1,028 | 993 | 998 | -2 | -0.2 | 35,000 |
| 10/16 | 1,045 | 1,045 | 1,000 | 1,000 | -26 | -2.5 | 20,500 |
| 10/9 | 1,048 | 1,060 | 1,021 | 1,026 | +8 | +0.8 | 36,600 |
| 10/2 | 1,040 | 1,089 | 980 | 1,018 | -22 | -2.1 | 81,800 |
| 9/25 | 1,036 | 1,050 | 1,026 | 1,040 | -3 | -0.3 | 30,500 |
| 9/18 | 1,028 | 1,045 | 1,012 | 1,043 | +15 | +1.5 | 44,800 |
| 9/11 | 1,005 | 1,030 | 1,002 | 1,028 | +30 | +3.0 | 55,000 |
| 9/4 | 1,009 | 1,018 | 996 | 998 | -2 | -0.2 | 25,200 |
| 8/28 | 1,009 | 1,031 | 985 | 1,000 | +18 | +1.8 | 34,500 |
| 8/21 | 998 | 1,012 | 977 | 982 | -9 | -0.9 | 20,000 |
| 8/14 | 950 | 1,005 | 947 | 991 | +44 | +4.7 | 33,700 |
| 8/7 | 1,000 | 1,004 | 947 | 947 | -38 | -3.9 | 21,600 |
| 7/31 | 1,019 | 1,023 | 977 | 985 | -25 | -2.5 | 41,900 |
| 7/22 | 1,003 | 1,023 | 1,002 | 1,010 | -3 | -0.3 | 16,900 |
| 7/17 | 1,036 | 1,047 | 1,000 | 1,013 | +5 | +0.5 | 35,500 |
| 7/10 | 1,044 | 1,067 | 1,006 | 1,008 | -45 | -4.3 | 58,500 |
| 7/3 | 1,036 | 1,074 | 1,006 | 1,053 | +17 | +1.6 | 54,500 |
| 6/26 | 992 | 1,039 | 991 | 1,036 | +45 | +4.5 | 38,300 |
| 6/19 | 1,029 | 1,033 | 991 | 991 | +25 | +2.6 | 59,000 |
| 6/12 | 990 | 1,072 | 950 | 966 | -14 | -1.4 | 90,300 |
| 6/5 | 951 | 991 | 940 | 980 | +44 | +4.7 | 36,900 |
| 5/29 | 964 | 998 | 936 | 936 | -18 | -1.9 | 51,200 |
| 5/22 | 967 | 989 | 940 | 954 | -11 | -1.1 | 29,500 |
| 5/15 | 962 | 990 | 945 | 965 | -3 | -0.3 | 25,300 |
| 5/8 | 938 | 968 | 932 | 968 | +25 | +2.7 | 11,900 |
| 5/1 | 940 | 969 | 928 | 943 | +17 | +1.8 | 33,300 |
| 4/24 | 923 | 938 | 867 | 926 | -8 | -0.9 | 44,400 |
▶︎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
