コロナ
5909スタンダード/金属製品/CORONA CORPORATION
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 | 973.0 | 997.0 | 972.0 | 991.0 | +12.0 | +1.23% | 82,600 |
| 2026-03-12 | 987.0 | 995.0 | 977.0 | 979.0 | -7.0 | -0.71% | 28,800 |
| 2026-03-11 | 1,002.0 | 1,006.0 | 986.0 | 986.0 | -8.0 | -0.80% | 18,300 |
| 2026-03-10 | 998.0 | 1,004.0 | 988.0 | 994.0 | +9.0 | +0.91% | 20,100 |
| 2026-03-09 | 976.0 | 991.0 | 969.0 | 985.0 | -13.0 | -1.30% | 44,800 |
| 2026-03-06 | 1,021.0 | 1,021.0 | 998.0 | 998.0 | -36.0 | -3.48% | 45,600 |
| 2026-03-05 | 1,020.0 | 1,054.0 | 1,020.0 | 1,034.0 | +41.0 | +4.13% | 50,500 |
| 2026-03-04 | 1,000.0 | 1,013.0 | 982.0 | 993.0 | -29.0 | -2.84% | 31,900 |
| 2026-03-03 | 1,055.0 | 1,061.0 | 1,020.0 | 1,022.0 | -50.0 | -4.66% | 34,600 |
| 2026-03-02 | 1,088.0 | 1,099.0 | 1,072.0 | 1,072.0 | -37.0 | -3.34% | 30,000 |
| 2026-02-27 | 1,080.0 | 1,110.0 | 1,078.0 | 1,109.0 | +33.0 | +3.07% | 62,400 |
| 2026-02-26 | 1,078.0 | 1,086.0 | 1,059.0 | 1,076.0 | +14.0 | +1.32% | 40,400 |
| 2026-02-25 | 1,050.0 | 1,075.0 | 1,048.0 | 1,062.0 | +13.0 | +1.24% | 48,600 |
| 2026-02-24 | 1,031.0 | 1,049.0 | 1,006.0 | 1,049.0 | +8.0 | +0.77% | 43,500 |
| 2026-02-20 | 974.0 | 1,041.0 | 974.0 | 1,041.0 | +57.0 | +5.79% | 111,000 |
| 2026-02-19 | 980.0 | 993.0 | 980.0 | 984.0 | -1.0 | -0.10% | 9,800 |
| 2026-02-18 | 977.0 | 990.0 | 977.0 | 985.0 | +8.0 | +0.82% | 14,600 |
| 2026-02-17 | 971.0 | 984.0 | 970.0 | 977.0 | +4.0 | +0.41% | 15,400 |
| 2026-02-16 | 974.0 | 980.0 | 968.0 | 973.0 | -11.0 | -1.12% | 14,400 |
| 2026-02-13 | 985.0 | 985.0 | 977.0 | 984.0 | -3.0 | -0.30% | 20,000 |
| 2026-02-12 | 980.0 | 994.0 | 980.0 | 987.0 | +8.0 | +0.82% | 24,400 |
| 2026-02-10 | 974.0 | 982.0 | 974.0 | 979.0 | +1.0 | +0.10% | 8,800 |
| 2026-02-09 | 969.0 | 981.0 | 962.0 | 978.0 | +9.0 | +0.93% | 16,500 |
| 2026-02-06 | 968.0 | 983.0 | 950.0 | 969.0 | +3.0 | +0.31% | 50,600 |
| 2026-02-05 | 952.0 | 973.0 | 952.0 | 966.0 | -22.0 | -2.23% | 44,800 |
| 2026-02-04 | 964.0 | 988.0 | 964.0 | 988.0 | +23.0 | +2.38% | 37,000 |
| 2026-02-03 | 956.0 | 968.0 | 956.0 | 965.0 | +11.0 | +1.15% | 9,600 |
| 2026-02-02 | 948.0 | 966.0 | 948.0 | 954.0 | +4.0 | +0.42% | 14,900 |
| 2026-01-30 | 942.0 | 955.0 | 942.0 | 950.0 | +9.0 | +0.96% | 11,000 |
| 2026-01-29 | 947.0 | 948.0 | 941.0 | 941.0 | -8.0 | -0.84% | 18,500 |
| 2026-01-28 | 965.0 | 965.0 | 949.0 | 949.0 | -9.0 | -0.94% | 15,700 |
| 2026-01-27 | 977.0 | 977.0 | 956.0 | 958.0 | -19.0 | -1.94% | 21,400 |
| 2026-01-26 | 969.0 | 980.0 | 969.0 | 977.0 | +11.0 | +1.14% | 24,200 |
| 2026-01-23 | 970.0 | 975.0 | 964.0 | 966.0 | -10.0 | -1.02% | 12,100 |
| 2026-01-22 | 965.0 | 980.0 | 955.0 | 976.0 | +21.0 | +2.20% | 36,500 |
| 2026-01-21 | 964.0 | 964.0 | 952.0 | 955.0 | -7.0 | -0.73% | 12,700 |
| 2026-01-20 | 966.0 | 968.0 | 962.0 | 962.0 | -4.0 | -0.41% | 10,600 |
| 2026-01-19 | 969.0 | 975.0 | 963.0 | 966.0 | -4.0 | -0.41% | 9,700 |
| 2026-01-16 | 966.0 | 975.0 | 965.0 | 970.0 | -3.0 | -0.31% | 8,500 |
| 2026-01-15 | 969.0 | 977.0 | 968.0 | 973.0 | +1.0 | +0.10% | 9,400 |
| 2026-01-14 | 963.0 | 972.0 | 963.0 | 972.0 | +9.0 | +0.93% | 14,900 |
| 2026-01-13 | 971.0 | 973.0 | 960.0 | 963.0 | +4.0 | +0.42% | 18,500 |
| 2026-01-09 | 955.0 | 967.0 | 955.0 | 959.0 | +2.0 | +0.21% | 11,400 |
| 2026-01-08 | 965.0 | 971.0 | 957.0 | 957.0 | -8.0 | -0.83% | 11,200 |
| 2026-01-07 | 967.0 | 979.0 | 965.0 | 965.0 | -14.0 | -1.43% | 7,900 |
| 2026-01-06 | 959.0 | 986.0 | 959.0 | 979.0 | +19.0 | +1.98% | 18,300 |
| 2026-01-05 | 951.0 | 965.0 | 951.0 | 960.0 | +9.0 | +0.95% | 11,500 |
| 2025-12-30 | 958.0 | 965.0 | 951.0 | 951.0 | -7.0 | -0.73% | 8,100 |
| 2025-12-29 | 952.0 | 958.0 | 947.0 | 958.0 | +6.0 | +0.63% | 12,800 |
| 2025-12-26 | 953.0 | 953.0 | 940.0 | 952.0 | +12.0 | +1.28% | 14,200 |
| 2025-12-25 | 942.0 | 948.0 | 931.0 | 940.0 | -2.0 | -0.21% | 22,800 |
| 2025-12-24 | 952.0 | 959.0 | 942.0 | 942.0 | -10.0 | -1.05% | 14,700 |
| 2025-12-23 | 960.0 | 966.0 | 948.0 | 952.0 | -8.0 | -0.83% | 28,500 |
| 2025-12-22 | 967.0 | 969.0 | 960.0 | 960.0 | -12.0 | -1.23% | 10,700 |
| 2025-12-19 | 982.0 | 982.0 | 972.0 | 972.0 | -15.0 | -1.52% | 8,000 |
| 2025-12-18 | 956.0 | 987.0 | 956.0 | 987.0 | +38.0 | +4.00% | 61,400 |
| 2025-12-17 | 949.0 | 951.0 | 948.0 | 949.0 | 0.0 | 0.00% | 4,800 |
| 2025-12-16 | 950.0 | 957.0 | 949.0 | 949.0 | -5.0 | -0.52% | 6,900 |
| 2025-12-15 | 962.0 | 962.0 | 952.0 | 954.0 | +5.0 | +0.53% | 4,000 |
| 2025-12-12 | 958.0 | 958.0 | 949.0 | 949.0 | +5.0 | +0.53% | 10,600 |
| 2025-12-11 | 965.0 | 965.0 | 944.0 | 944.0 | -18.0 | -1.87% | 9,000 |
| 2025-12-10 | 980.0 | 980.0 | 962.0 | 962.0 | -16.0 | -1.64% | 28,000 |
| 2025-12-09 | 966.0 | 978.0 | 961.0 | 978.0 | +13.0 | +1.35% | 16,300 |
| 2025-12-08 | 967.0 | 969.0 | 961.0 | 965.0 | -4.0 | -0.41% | 8,400 |
| 2025-12-05 | 964.0 | 976.0 | 964.0 | 969.0 | -6.0 | -0.62% | 15,800 |
| 2025-12-04 | 954.0 | 975.0 | 954.0 | 975.0 | +23.0 | +2.42% | 18,000 |
| 2025-12-03 | 953.0 | 960.0 | 952.0 | 952.0 | -2.0 | -0.21% | 12,000 |
| 2025-12-02 | 965.0 | 965.0 | 953.0 | 954.0 | -18.0 | -1.85% | 4,800 |
| 2025-12-01 | 948.0 | 972.0 | 948.0 | 972.0 | +24.0 | +2.53% | 20,700 |
| 2025-11-28 | 949.0 | 957.0 | 948.0 | 948.0 | -7.0 | -0.73% | 6,500 |
| 2025-11-27 | 961.0 | 961.0 | 950.0 | 955.0 | -18.0 | -1.85% | 12,600 |
| 2025-11-26 | 975.0 | 976.0 | 966.0 | 973.0 | -1.0 | -0.10% | 7,900 |
| 2025-11-25 | 972.0 | 980.0 | 965.0 | 974.0 | +7.0 | +0.72% | 30,000 |
| 2025-11-21 | 949.0 | 967.0 | 948.0 | 967.0 | +21.0 | +2.22% | 7,100 |
| 2025-11-20 | 943.0 | 947.0 | 937.0 | 946.0 | +6.0 | +0.64% | 6,300 |
| 2025-11-19 | 946.0 | 949.0 | 937.0 | 940.0 | -2.0 | -0.21% | 9,500 |
| 2025-11-18 | 963.0 | 973.0 | 942.0 | 942.0 | -36.0 | -3.68% | 14,200 |
| 2025-11-17 | 954.0 | 978.0 | 954.0 | 978.0 | +24.0 | +2.52% | 30,700 |
| 2025-11-14 | 968.0 | 968.0 | 946.0 | 954.0 | +1.0 | +0.10% | 9,000 |
| 2025-11-13 | 973.0 | 973.0 | 951.0 | 953.0 | -21.0 | -2.16% | 8,300 |
| 2025-11-12 | 948.0 | 974.0 | 947.0 | 974.0 | +27.0 | +2.85% | 43,500 |
| 2025-11-11 | 944.0 | 951.0 | 939.0 | 947.0 | +6.0 | +0.64% | 19,800 |
| 2025-11-10 | 937.0 | 941.0 | 929.0 | 941.0 | 0.0 | 0.00% | 5,900 |
| 2025-11-07 | 949.0 | 949.0 | 937.0 | 941.0 | -9.0 | -0.95% | 7,300 |
| 2025-11-06 | 913.0 | 950.0 | 913.0 | 950.0 | +34.0 | +3.71% | 38,600 |
| 2025-11-05 | 923.0 | 924.0 | 905.0 | 916.0 | -6.0 | -0.65% | 12,900 |
| 2025-11-04 | 903.0 | 923.0 | 901.0 | 922.0 | +19.0 | +2.10% | 11,800 |
| 2025-10-31 | 908.0 | 909.0 | 895.0 | 903.0 | -5.0 | -0.55% | 28,800 |
| 2025-10-30 | 931.0 | 933.0 | 908.0 | 908.0 | -32.0 | -3.40% | 29,100 |
| 2025-10-29 | 920.0 | 940.0 | 912.0 | 940.0 | +25.0 | +2.73% | 28,300 |
| 2025-10-28 | 925.0 | 925.0 | 914.0 | 915.0 | -17.0 | -1.82% | 11,800 |
| 2025-10-27 | 930.0 | 932.0 | 926.0 | 932.0 | +10.0 | +1.08% | 11,200 |
| 2025-10-24 | 933.0 | 933.0 | 922.0 | 922.0 | -16.0 | -1.71% | 18,700 |
| 2025-10-23 | 926.0 | 940.0 | 926.0 | 938.0 | +12.0 | +1.30% | 23,000 |
| 2025-10-22 | 918.0 | 930.0 | 916.0 | 926.0 | +9.0 | +0.98% | 8,100 |
| 2025-10-21 | 922.0 | 931.0 | 909.0 | 917.0 | +10.0 | +1.10% | 27,700 |
| 2025-10-20 | 925.0 | 925.0 | 907.0 | 907.0 | -4.0 | -0.44% | 23,200 |
| 2025-10-17 | 922.0 | 924.0 | 911.0 | 911.0 | -21.0 | -2.25% | 10,400 |
| 2025-10-16 | 915.0 | 933.0 | 914.0 | 932.0 | +20.0 | +2.19% | 25,300 |
| 2025-10-15 | 903.0 | 914.0 | 903.0 | 912.0 | +13.0 | +1.45% | 12,800 |
| 2025-10-14 | 902.0 | 905.0 | 897.0 | 899.0 | -3.0 | -0.33% | 18,300 |
| 2025-10-10 | 912.0 | 920.0 | 901.0 | 902.0 | -11.0 | -1.20% | 23,100 |
| 2025-10-09 | 918.0 | 919.0 | 911.0 | 913.0 | -5.0 | -0.54% | 15,400 |
| 2025-10-08 | 924.0 | 927.0 | 918.0 | 918.0 | -3.0 | -0.33% | 16,600 |
| 2025-10-07 | 928.0 | 934.0 | 921.0 | 921.0 | -11.0 | -1.18% | 11,700 |
| 2025-10-06 | 932.0 | 935.0 | 923.0 | 932.0 | +5.0 | +0.54% | 17,000 |
| 2025-10-03 | 921.0 | 931.0 | 920.0 | 927.0 | +6.0 | +0.65% | 14,200 |
| 2025-10-02 | 931.0 | 934.0 | 921.0 | 921.0 | -12.0 | -1.29% | 21,700 |
| 2025-10-01 | 953.0 | 955.0 | 933.0 | 933.0 | -35.0 | -3.62% | 25,600 |
| 2025-09-30 | 958.0 | 968.0 | 954.0 | 968.0 | +25.0 | +2.65% | 25,100 |
| 2025-09-29 | 956.0 | 956.0 | 943.0 | 943.0 | -25.0 | -2.58% | 14,800 |
| 2025-09-26 | 976.0 | 976.0 | 963.0 | 968.0 | -9.0 | -0.92% | 21,400 |
| 2025-09-25 | 975.0 | 977.0 | 965.0 | 977.0 | +1.0 | +0.10% | 13,500 |
| 2025-09-24 | 967.0 | 976.0 | 966.0 | 976.0 | +16.0 | +1.67% | 20,500 |
| 2025-09-22 | 957.0 | 962.0 | 955.0 | 960.0 | +3.0 | +0.31% | 14,400 |
| 2025-09-19 | 979.0 | 979.0 | 956.0 | 957.0 | -22.0 | -2.25% | 18,100 |
| 2025-09-18 | 966.0 | 979.0 | 966.0 | 979.0 | +14.0 | +1.45% | 28,300 |
| 2025-09-17 | 959.0 | 965.0 | 953.0 | 965.0 | +6.0 | +0.63% | 8,900 |
| 2025-09-16 | 961.0 | 961.0 | 953.0 | 959.0 | +5.0 | +0.52% | 7,600 |
| 2025-09-12 | 958.0 | 965.0 | 954.0 | 954.0 | — | — | 11,700 |
直近120営業日分を表示