コーニングの株価時系列・推移
- 52週高値
- 271.78（2026/6/30）
- 52週安値
- 69.39（2025/9/4）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/4 | 148.54 | 154.59 | 147.02 | 154.30 | 8,554,785 | 154.30 |
| 2026/9/3 | 143.07 | 146.33 | 139.25 | 146.00 | 8,651,860 | 146.00 |
| 2026/9/2 | 143.75 | 147.66 | 142.82 | 144.13 | 7,863,701 | 144.13 |
| 2026/9/1 | 144.25 | 147.09 | 143.29 | 145.56 | 10,685,046 | 145.56 |
| 2026/8/31 | 148.17 | 149.04 | 146.72 | 148.73 | 9,546,326 | 148.73 |
| 2026/8/28 | 150.99 | 152.67 | 148.06 | 148.98 | 6,147,214 | 148.98 |
| 2026/8/27 | 153.97 | 157.57 | 149.43 | 152.80 | 8,200,493 | 152.80 |
| 2026/8/26 | 147.00 | 152.93 | 146.95 | 152.78 | 6,239,406 | 152.78 |
| 2026/8/25 | 150.81 | 150.81 | 146.25 | 147.16 | 7,148,203 | 147.16 |
| 2026/8/24 | 145.86 | 146.39 | 141.63 | 145.55 | 10,336,814 | 145.55 |
| 2026/8/21 | 153.85 | 155.48 | 148.05 | 149.84 | 6,179,020 | 149.84 |
| 2026/8/20 | 152.26 | 154.06 | 149.25 | 151.45 | 10,582,541 | 151.45 |
| 2026/8/19 | 160.63 | 161.16 | 150.70 | 152.46 | 10,637,099 | 152.46 |
| 2026/8/18 | 161.65 | 168.06 | 157.90 | 159.90 | 11,032,346 | 159.90 |
| 2026/8/17 | 169.74 | 176.94 | 166.68 | 173.21 | 11,381,070 | 173.21 |
| 2026/8/14 | 161.00 | 167.69 | 158.27 | 165.99 | 8,319,557 | 165.99 |
| 2026/8/13 | 166.00 | 168.24 | 157.91 | 158.54 | 8,579,107 | 158.54 |
| 2026/8/12 | 168.80 | 169.95 | 164.21 | 167.44 | 10,086,901 | 167.44 |
| 2026/8/11 | 159.75 | 161.79 | 158.22 | 159.19 | 6,070,298 | 159.19 |
| 2026/8/10 | 167.89 | 167.89 | 157.68 | 157.76 | 7,678,212 | 157.76 |
1〜20/252件
