コロプラ
3668プライム/情報･通信業/COLOPL,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 439.0 | 449.0 | 439.0 | 446.0 | -1.0 | -0.22% | 394,100 |
| 2026-03-12 | 454.0 | 455.0 | 445.0 | 447.0 | -11.0 | -2.40% | 271,100 |
| 2026-03-11 | 456.0 | 463.0 | 455.0 | 458.0 | +4.0 | +0.88% | 237,400 |
| 2026-03-10 | 456.0 | 456.0 | 449.0 | 454.0 | +4.0 | +0.89% | 403,600 |
| 2026-03-09 | 449.0 | 452.0 | 436.0 | 450.0 | -7.0 | -1.53% | 686,700 |
| 2026-03-06 | 442.0 | 457.0 | 440.0 | 457.0 | +23.0 | +5.30% | 822,300 |
| 2026-03-05 | 433.0 | 438.0 | 428.0 | 434.0 | +9.0 | +2.12% | 433,200 |
| 2026-03-04 | 433.0 | 434.0 | 419.0 | 425.0 | -12.0 | -2.75% | 631,100 |
| 2026-03-03 | 450.0 | 450.0 | 437.0 | 437.0 | -9.0 | -2.02% | 443,900 |
| 2026-03-02 | 438.0 | 450.0 | 436.0 | 446.0 | +2.0 | +0.45% | 594,100 |
| 2026-02-27 | 436.0 | 446.0 | 435.0 | 444.0 | +14.0 | +3.26% | 383,900 |
| 2026-02-26 | 428.0 | 434.0 | 427.0 | 430.0 | +6.0 | +1.42% | 395,500 |
| 2026-02-25 | 424.0 | 427.0 | 420.0 | 424.0 | -1.0 | -0.24% | 474,400 |
| 2026-02-24 | 424.0 | 428.0 | 421.0 | 425.0 | 0.0 | 0.00% | 342,900 |
| 2026-02-20 | 433.0 | 434.0 | 422.0 | 425.0 | -11.0 | -2.52% | 530,000 |
| 2026-02-19 | 432.0 | 441.0 | 428.0 | 436.0 | +12.0 | +2.83% | 726,200 |
| 2026-02-18 | 428.0 | 431.0 | 424.0 | 424.0 | -3.0 | -0.70% | 315,900 |
| 2026-02-17 | 430.0 | 433.0 | 424.0 | 427.0 | -3.0 | -0.70% | 442,900 |
| 2026-02-16 | 433.0 | 433.0 | 425.0 | 430.0 | -1.0 | -0.23% | 332,600 |
| 2026-02-13 | 441.0 | 442.0 | 425.0 | 431.0 | -13.0 | -2.93% | 573,800 |
| 2026-02-12 | 439.0 | 444.0 | 434.0 | 444.0 | -1.0 | -0.22% | 452,900 |
| 2026-02-10 | 432.0 | 446.0 | 432.0 | 445.0 | +13.0 | +3.01% | 350,600 |
| 2026-02-09 | 444.0 | 444.0 | 427.0 | 432.0 | -4.0 | -0.92% | 584,700 |
| 2026-02-06 | 446.0 | 447.0 | 430.0 | 436.0 | -10.0 | -2.24% | 825,200 |
| 2026-02-05 | 437.0 | 453.0 | 429.0 | 446.0 | +25.0 | +5.94% | 1,646,900 |
| 2026-02-04 | 434.0 | 435.0 | 421.0 | 421.0 | -16.0 | -3.66% | 673,300 |
| 2026-02-03 | 438.0 | 439.0 | 431.0 | 437.0 | +1.0 | +0.23% | 257,500 |
| 2026-02-02 | 445.0 | 447.0 | 434.0 | 436.0 | -10.0 | -2.24% | 402,100 |
| 2026-01-30 | 442.0 | 448.0 | 441.0 | 446.0 | -2.0 | -0.45% | 203,400 |
| 2026-01-29 | 446.0 | 449.0 | 441.0 | 448.0 | +1.0 | +0.22% | 341,200 |
| 2026-01-28 | 456.0 | 457.0 | 446.0 | 447.0 | -13.0 | -2.83% | 383,800 |
| 2026-01-27 | 461.0 | 464.0 | 458.0 | 460.0 | +1.0 | +0.22% | 246,900 |
| 2026-01-26 | 468.0 | 469.0 | 459.0 | 459.0 | -17.0 | -3.57% | 414,200 |
| 2026-01-23 | 470.0 | 479.0 | 466.0 | 476.0 | +14.0 | +3.03% | 415,300 |
| 2026-01-22 | 461.0 | 469.0 | 459.0 | 462.0 | +3.0 | +0.65% | 299,100 |
| 2026-01-21 | 465.0 | 466.0 | 455.0 | 459.0 | -13.0 | -2.75% | 484,700 |
| 2026-01-20 | 471.0 | 475.0 | 464.0 | 472.0 | -5.0 | -1.05% | 298,800 |
| 2026-01-19 | 474.0 | 484.0 | 469.0 | 477.0 | +6.0 | +1.27% | 526,900 |
| 2026-01-16 | 474.0 | 476.0 | 466.0 | 471.0 | +1.0 | +0.21% | 294,200 |
| 2026-01-15 | 460.0 | 479.0 | 460.0 | 470.0 | +14.0 | +3.07% | 634,800 |
| 2026-01-14 | 458.0 | 464.0 | 454.0 | 456.0 | +4.0 | +0.88% | 544,700 |
| 2026-01-13 | 460.0 | 460.0 | 449.0 | 452.0 | -1.0 | -0.22% | 294,400 |
| 2026-01-09 | 446.0 | 454.0 | 444.0 | 453.0 | +13.0 | +2.95% | 387,700 |
| 2026-01-08 | 448.0 | 452.0 | 439.0 | 440.0 | -8.0 | -1.79% | 426,100 |
| 2026-01-07 | 446.0 | 453.0 | 445.0 | 448.0 | +8.0 | +1.82% | 333,100 |
| 2026-01-06 | 439.0 | 447.0 | 438.0 | 440.0 | +8.0 | +1.85% | 314,100 |
| 2026-01-05 | 431.0 | 436.0 | 427.0 | 432.0 | +3.0 | +0.70% | 272,000 |
| 2025-12-30 | 438.0 | 441.0 | 429.0 | 429.0 | -12.0 | -2.72% | 341,600 |
| 2025-12-29 | 426.0 | 443.0 | 425.0 | 441.0 | +16.0 | +3.76% | 670,700 |
| 2025-12-26 | 430.0 | 430.0 | 423.0 | 425.0 | -3.0 | -0.70% | 183,900 |
| 2025-12-25 | 428.0 | 429.0 | 423.0 | 428.0 | +3.0 | +0.71% | 193,100 |
| 2025-12-24 | 424.0 | 431.0 | 423.0 | 425.0 | +3.0 | +0.71% | 210,200 |
| 2025-12-23 | 418.0 | 423.0 | 418.0 | 422.0 | +4.0 | +0.96% | 207,500 |
| 2025-12-22 | 427.0 | 427.0 | 416.0 | 418.0 | -7.0 | -1.65% | 284,500 |
| 2025-12-19 | 421.0 | 425.0 | 419.0 | 425.0 | +2.0 | +0.47% | 300,100 |
| 2025-12-18 | 418.0 | 425.0 | 417.0 | 423.0 | +4.0 | +0.95% | 192,600 |
| 2025-12-17 | 422.0 | 422.0 | 414.0 | 419.0 | -3.0 | -0.71% | 221,300 |
| 2025-12-16 | 423.0 | 428.0 | 421.0 | 422.0 | -5.0 | -1.17% | 171,200 |
| 2025-12-15 | 420.0 | 427.0 | 418.0 | 427.0 | +9.0 | +2.15% | 317,600 |
| 2025-12-12 | 419.0 | 423.0 | 415.0 | 418.0 | +2.0 | +0.48% | 241,000 |
| 2025-12-11 | 421.0 | 422.0 | 410.0 | 416.0 | -6.0 | -1.42% | 417,400 |
| 2025-12-10 | 426.0 | 427.0 | 418.0 | 422.0 | -3.0 | -0.71% | 160,400 |
| 2025-12-09 | 432.0 | 433.0 | 422.0 | 425.0 | -6.0 | -1.39% | 154,600 |
| 2025-12-08 | 427.0 | 432.0 | 426.0 | 431.0 | +5.0 | +1.17% | 146,900 |
| 2025-12-05 | 432.0 | 435.0 | 425.0 | 426.0 | -10.0 | -2.29% | 188,600 |
| 2025-12-04 | 421.0 | 441.0 | 421.0 | 436.0 | +16.0 | +3.81% | 373,400 |
| 2025-12-03 | 427.0 | 428.0 | 420.0 | 420.0 | -9.0 | -2.10% | 198,500 |
| 2025-12-02 | 436.0 | 437.0 | 429.0 | 429.0 | -9.0 | -2.05% | 221,800 |
| 2025-12-01 | 449.0 | 451.0 | 436.0 | 438.0 | -11.0 | -2.45% | 172,400 |
| 2025-11-28 | 448.0 | 452.0 | 447.0 | 449.0 | +1.0 | +0.22% | 89,300 |
| 2025-11-27 | 445.0 | 450.0 | 443.0 | 448.0 | +4.0 | +0.90% | 141,200 |
| 2025-11-26 | 440.0 | 445.0 | 439.0 | 444.0 | +8.0 | +1.83% | 143,400 |
| 2025-11-25 | 442.0 | 443.0 | 435.0 | 436.0 | -4.0 | -0.91% | 97,900 |
| 2025-11-21 | 432.0 | 441.0 | 431.0 | 440.0 | +5.0 | +1.15% | 140,200 |
| 2025-11-20 | 440.0 | 442.0 | 433.0 | 435.0 | -1.0 | -0.23% | 167,400 |
| 2025-11-19 | 440.0 | 442.0 | 436.0 | 436.0 | -1.0 | -0.23% | 254,300 |
| 2025-11-18 | 439.0 | 442.0 | 436.0 | 437.0 | -4.0 | -0.91% | 132,100 |
| 2025-11-17 | 452.0 | 454.0 | 441.0 | 441.0 | -11.0 | -2.43% | 177,200 |
| 2025-11-14 | 448.0 | 452.0 | 444.0 | 452.0 | +2.0 | +0.44% | 243,200 |
| 2025-11-13 | 454.0 | 454.0 | 448.0 | 450.0 | +1.0 | +0.22% | 87,600 |
| 2025-11-12 | 444.0 | 454.0 | 443.0 | 449.0 | +8.0 | +1.81% | 198,400 |
| 2025-11-11 | 440.0 | 443.0 | 433.0 | 441.0 | +1.0 | +0.23% | 219,400 |
| 2025-11-10 | 445.0 | 447.0 | 439.0 | 440.0 | -4.0 | -0.90% | 154,500 |
| 2025-11-07 | 444.0 | 448.0 | 441.0 | 444.0 | 0.0 | 0.00% | 151,200 |
| 2025-11-06 | 447.0 | 453.0 | 441.0 | 444.0 | +5.0 | +1.14% | 387,500 |
| 2025-11-05 | 444.0 | 453.0 | 436.0 | 439.0 | -10.0 | -2.23% | 313,300 |
| 2025-11-04 | 446.0 | 454.0 | 446.0 | 449.0 | +3.0 | +0.67% | 193,000 |
| 2025-10-31 | 444.0 | 447.0 | 439.0 | 446.0 | +7.0 | +1.59% | 170,800 |
| 2025-10-30 | 440.0 | 442.0 | 432.0 | 439.0 | -2.0 | -0.45% | 375,400 |
| 2025-10-29 | 451.0 | 452.0 | 436.0 | 441.0 | -11.0 | -2.43% | 334,800 |
| 2025-10-28 | 466.0 | 466.0 | 451.0 | 452.0 | -16.0 | -3.42% | 265,400 |
| 2025-10-27 | 469.0 | 473.0 | 465.0 | 468.0 | +1.0 | +0.21% | 125,200 |
| 2025-10-24 | 473.0 | 473.0 | 467.0 | 467.0 | -2.0 | -0.43% | 89,900 |
| 2025-10-23 | 472.0 | 474.0 | 469.0 | 469.0 | -5.0 | -1.05% | 103,800 |
| 2025-10-22 | 473.0 | 475.0 | 471.0 | 474.0 | +3.0 | +0.64% | 88,900 |
| 2025-10-21 | 468.0 | 472.0 | 466.0 | 471.0 | +4.0 | +0.86% | 86,900 |
| 2025-10-20 | 468.0 | 470.0 | 464.0 | 467.0 | +4.0 | +0.86% | 88,800 |
| 2025-10-17 | 463.0 | 464.0 | 460.0 | 463.0 | -1.0 | -0.22% | 120,900 |
| 2025-10-16 | 473.0 | 476.0 | 462.0 | 464.0 | -7.0 | -1.49% | 150,000 |
| 2025-10-15 | 465.0 | 476.0 | 465.0 | 471.0 | -1.0 | -0.21% | 199,100 |
| 2025-10-14 | 463.0 | 474.0 | 462.0 | 472.0 | +9.0 | +1.94% | 248,200 |
| 2025-10-10 | 462.0 | 465.0 | 461.0 | 463.0 | -4.0 | -0.86% | 182,600 |
| 2025-10-09 | 465.0 | 469.0 | 463.0 | 467.0 | +1.0 | +0.21% | 128,400 |
| 2025-10-08 | 470.0 | 474.0 | 466.0 | 466.0 | -4.0 | -0.85% | 143,500 |
| 2025-10-07 | 468.0 | 470.0 | 464.0 | 470.0 | +1.0 | +0.21% | 133,900 |
| 2025-10-06 | 473.0 | 473.0 | 466.0 | 469.0 | +4.0 | +0.86% | 177,700 |
| 2025-10-03 | 465.0 | 473.0 | 463.0 | 465.0 | -2.0 | -0.43% | 321,300 |
| 2025-10-02 | 467.0 | 470.0 | 462.0 | 467.0 | +1.0 | +0.21% | 225,800 |
| 2025-10-01 | 480.0 | 481.0 | 461.0 | 466.0 | -14.0 | -2.92% | 328,800 |
| 2025-09-30 | 487.0 | 487.0 | 480.0 | 480.0 | -7.0 | -1.44% | 399,800 |
| 2025-09-29 | 486.0 | 496.0 | 486.0 | 487.0 | -27.0 | -5.25% | 339,200 |
| 2025-09-26 | 504.0 | 517.0 | 502.0 | 514.0 | +7.0 | +1.38% | 333,500 |
| 2025-09-25 | 509.0 | 510.0 | 507.0 | 507.0 | -3.0 | -0.59% | 124,800 |
| 2025-09-24 | 516.0 | 518.0 | 507.0 | 510.0 | -6.0 | -1.16% | 210,700 |
| 2025-09-22 | 519.0 | 524.0 | 516.0 | 516.0 | -2.0 | -0.39% | 124,400 |
| 2025-09-19 | 525.0 | 527.0 | 515.0 | 518.0 | -6.0 | -1.15% | 265,000 |
| 2025-09-18 | 528.0 | 531.0 | 524.0 | 524.0 | -5.0 | -0.95% | 269,500 |
| 2025-09-17 | 536.0 | 536.0 | 527.0 | 529.0 | -8.0 | -1.49% | 175,700 |
| 2025-09-16 | 531.0 | 538.0 | 527.0 | 537.0 | +8.0 | +1.51% | 135,200 |
| 2025-09-12 | 530.0 | 532.0 | 526.0 | 529.0 | — | — | 197,200 |
直近120営業日分を表示