日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/19	2,087	2,119	2,081	2,089	+0.34%	2,700	114億9138万	-0.62%
09/18	2,114	2,114	2,082	2,082	-0.86%	5,800	114億5287万	-0.86%
09/17	2,082	2,100	2,082	2,100	+0.96%	200	115億5189万	+0.1%
09/13	2,107	2,126	2,080	2,080	-1.19%	3,100	114億4187万	-0.91%
09/12	2,100	2,105	2,100	2,105	+0.29%	1,100	115億7939万	+0.29%
09/11	2,100	2,100	2,057	2,099	+0.91%	1,500	115億4638万	+0.1%
09/10	2,080	2,081	2,070	2,080	-0.43%	2,000	114億4187万	-0.67%
09/09	2,087	2,090	2,080	2,089	-0.52%	1,900	114億9138万	+0.14%
09/06	2,105	2,126	2,091	2,100	-0.24%	1,300	115億5189万	+0.53%
09/05	2,105	2,105	2,105	2,105	-1.64%	100	115億7939万	+0.53%
09/04	2,140	2,154	2,089	2,140	-0.7%	2,600	117億7192万	+1.9%
09/03	2,127	2,155	2,124	2,155	+1.46%	7,500	118億5443万	+2.47%
09/02	2,106	2,124	2,106	2,124	+0.9%	1,700	116億8391万	+0.85%
08/30	2,100	2,105	2,100	2,105	+0.24%	300	115億7939万	-0.28%
08/29	2,088	2,100	2,088	2,100	+0.48%	800	115億5189万	-0.76%
08/28	2,119	2,119	2,088	2,090	-1.37%	800	114億9688万	-1.51%
08/27	2,086	2,124	2,086	2,119	+1.63%	3,200	116億5640万	-0.42%
08/26	2,081	2,085	2,079	2,085	+0.19%	2,500	114億6937万	-2.2%
08/23	2,122	2,122	2,072	2,081	0%	2,400	114億4737万	-2.67%
08/22	2,091	2,097	2,059	2,081	-1.09%	1,300	114億4737万	-2.98%
08/21	2,084	2,104	2,080	2,104	-1.41%	1,200	115億6337万	-2.28%
08/20	2,128	2,134	2,088	2,134	+0.19%	500	117億2825万	-1.16%
08/19	2,131	2,131	2,072	2,130	+2.01%	4,400	117億626万	-1.57%
08/16	2,134	2,139	2,087	2,088	+0.19%	1,500	114億7543万	-3.78%
08/15	2,032	2,098	2,008	2,084	+2.56%	6,700	114億5345万	-4.27%
08/14	2,043	2,074	2,032	2,032	-0.39%	1,600	111億6766万	-7%
08/13	2,046	2,060	2,010	2,040	-4%	27,700	112億1163万	-7.15%
08/09	16:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/09	2,106	2,184	2,106	2,125	+1.92%	3,300	116億7878万	-3.76%
08/08	2,069	2,085	2,054	2,085	+1.21%	1,600	114億5895万	-5.78%
08/07	2,013	2,219	1,963	2,060	+2.33%	8,100	113億2155万	-7.25%
08/06	1,907	2,013	1,901	2,013	+7.65%	12,400	110億6324万	-9.69%
08/05	2,060	2,130	1,865	1,870	-13.79%	17,500	102億7733万	-16.52%
08/02	2,199	2,199	2,050	2,169	-2.3%	9,400	119億2060万	-3.86%
08/01	2,259	2,259	2,217	2,220	-1.73%	1,400	122億89万	-1.81%
07/31	2,232	2,260	2,222	2,259	+1.39%	2,000	124億1523万	-0.35%
07/30	2,223	2,256	2,223	2,228	-0.31%	700	122億4486万	-1.94%
07/29	2,257	2,257	2,235	2,235	+0.22%	400	122億8333万	-1.8%
07/26	2,230	2,258	2,230	2,230	-0.49%	600	122億5585万	-2.11%
07/25	2,265	2,265	2,215	2,241	-0.4%	5,400	123億1631万	-1.67%
07/24	2,235	2,250	2,215	2,250	+0.85%	2,100	123億6577万	-1.32%
07/23	2,220	2,265	2,220	2,231	+0.41%	2,000	122億6135万	-2.15%
07/22	2,241	2,246	2,222	2,222	-0.94%	4,600	122億1188万	-2.59%
07/19	2,258	2,259	2,243	2,243	-0.66%	600	123億2730万	-1.75%
07/18	2,255	2,263	2,244	2,258	-0.18%	3,300	124億974万	-1.14%
07/17	2,286	2,289	2,261	2,262	0%	2,000	124億3172万	-0.96%
07/16	2,269	2,271	2,262	2,262	-0.4%	1,300	124億3172万	-1.01%
07/12	2,271	2,283	2,271	2,271	-0.04%	300	124億8118万	-0.61%
07/11	2,272	2,272	2,272	2,272	+0.09%	200	124億8668万	-0.61%
07/10	2,281	2,286	2,264	2,270	-0.74%	2,500	124億7569万	-0.74%
07/09	2,300	2,319	2,287	2,287	-1.29%	2,900	125億6912万	0%
07/08	2,310	2,339	2,291	2,317	+0.35%	2,700	127億3400万	+1.27%
07/05	2,312	2,312	2,299	2,309	+2.08%	2,300	126億9003万	+0.96%
07/04	2,262	2,287	2,262	2,262	-0.57%	1,100	124億3172万	-1.09%
07/03	2,264	2,275	2,263	2,275	+0.44%	3,200	125億317万	-0.61%
07/02	2,264	2,284	2,263	2,265	-1.05%	2,200	124億4821万	-1.09%
07/01	2,283	2,289	2,271	2,289	+0.26%	800	125億8011万	-0.17%
06/28	2,283	2,302	2,267	2,283	0%	3,300	125億4713万	-0.44%
06/27	2,317	2,360	2,260	2,283	-3.55%	12,400	125億4713万	-0.48%
06/26	2,378	2,395	2,361	2,367	-0.46%	13,600	130億879万	+3.09%
06/25	2,398	2,398	2,335	2,378	+1.89%	5,100	130億6925万	+3.66%
06/24	2,302	2,408	2,302	2,334	+1.74%	45,800	128億2743万	+1.92%
06/21	2,275	2,299	2,275	2,294	+1.46%	5,600	125億9612万	+0.26%
06/20	2,251	2,276	2,251	2,261	+0.31%	3,900	124億1492万	-1.14%
06/19	2,247	2,271	2,247	2,254	+0.36%	2,200	123億7648万	-1.49%
06/18	2,253	2,270	2,246	2,246	-0.27%	2,800	123億3256万	-1.92%
06/17	2,276	2,276	2,244	2,252	-1.18%	3,100	123億6550万	-1.7%
06/14	2,286	2,287	2,250	2,279	+0.09%	4,600	125億1376万	-0.61%
06/13	2,266	2,278	2,262	2,277	+0.75%	1,100	125億277万	-0.74%
06/12	2,261	2,277	2,258	2,260	-0.35%	2,700	124億943万	-1.53%
06/11	2,275	2,286	2,268	2,268	-0.35%	3,900	124億5336万	-1.31%
06/10	2,299	2,299	2,276	2,276	-0.96%	2,400	124億9728万	-1%
06/07	2,288	2,298	2,276	2,298	+0.48%	3,200	126億1808万	-0.09%
06/06	2,304	2,304	2,276	2,287	+0.18%	3,200	125億5768万	-0.57%
06/05	2,300	2,300	2,281	2,283	-0.57%	8,500	125億3572万	-0.7%
06/04	2,283	2,300	2,280	2,296	-0.22%	2,500	126億710万	-0.13%
06/03	2,290	2,303	2,290	2,301	+0.04%	3,100	126億3456万	+0.09%
05/31	2,307	2,325	2,281	2,300	-0.3%	6,000	126億2907万	+0.09%
05/30	2,287	2,307	2,287	2,307	-0.56%	1,800	126億6750万	+0.44%
05/29	15:00 マネックス証券株式会社元取締役副会長の田名網尚氏がエグゼクティブアドバイザーに就任
05/29	2,324	2,325	2,310	2,320	-0.13%	3,300	127億3888万	+1.05%
05/28	2,319	2,323	2,300	2,323	+1%	2,100	127億5536万	+1.26%
05/27	2,302	2,318	2,300	2,300	-0.65%	1,200	126億2907万	+0.31%
05/24	2,326	2,332	2,315	2,315	-0.17%	7,300	127億1143万	+1%
05/23	2,325	2,327	2,290	2,319	-0.13%	3,200	127億3339万	+1.18%
05/22	2,269	2,323	2,269	2,322	+2.02%	9,800	127億4986万	+1.31%
05/21	2,285	2,295	2,270	2,276	-0.26%	4,300	124億5495万	-0.7%
05/20	2,265	2,300	2,265	2,282	-0.04%	6,200	124億8778万	-0.48%
05/17	2,270	2,297	2,270	2,283	+0.04%	6,900	124億9326万	-0.44%
05/16	2,288	2,291	2,259	2,282	-0.44%	10,800	124億8778万	-0.48%
05/15	2,275	2,292	2,271	2,292	+0.7%	4,500	125億4251万	+0.04%
05/14	2,280	2,303	2,259	2,276	-1.34%	8,300	124億5495万	-0.52%
05/13	16:00 2024年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	2,307	2,308	2,300	2,307	0%	1,100	126億2459万	+0.96%
05/10	2,308	2,308	2,302	2,307	+0.04%	1,400	126億2459万	+1.18%
05/09	2,315	2,315	2,306	2,306	-0.26%	8,200	126億1912万	+1.36%
05/08	2,307	2,315	2,289	2,312	+0.09%	2,800	126億5195万	+1.85%
05/07	2,299	2,319	2,299	2,310	+0.52%	6,700	126億4101万	+1.94%
05/02	2,291	2,299	2,276	2,298	+0.31%	4,800	125億7534万	+1.77%
05/01	2,271	2,291	2,271	2,291	+0.84%	6,100	125億3703万	+1.82%
04/30	2,281	2,281	2,259	2,272	-0.35%	2,700	124億3306万	+1.34%
04/26	2,292	2,293	2,277	2,280	-0.52%	1,400	124億7684万	+1.97%
04/25	2,290	2,292	2,281	2,292	+0.17%	5,900	125億4251万	+2.83%

7081 コーユーレンティア

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート