コロワイド(7616)の株価時系列情報
コロワイド(7616)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/02 | 2,150 | 2,165 | 2,123 | 2,128 | 151,100 |
| 2024/05/01 | 2,144 | 2,172 | 2,136 | 2,150 | 158,800 |
| 2024/04/30 | 2,155 | 2,164 | 2,139 | 2,150 | 211,700 |
| 2024/04/26 | 2,128 | 2,155 | 2,125 | 2,155 | 192,300 |
| 2024/04/25 | 2,140 | 2,149 | 2,125 | 2,128 | 137,600 |
| 2024/04/24 | 2,166 | 2,166 | 2,134 | 2,146 | 151,600 |
| 2024/04/23 | 2,160 | 2,166 | 2,146 | 2,160 | 158,300 |
| 2024/04/22 | 2,121 | 2,154 | 2,119 | 2,153 | 253,700 |
| 2024/04/19 | 2,124 | 2,124 | 2,081 | 2,088 | 228,100 |
| 2024/04/18 | 2,094 | 2,135 | 2,080 | 2,126 | 198,900 |
| 2024/04/17 | 2,089 | 2,100 | 2,062 | 2,089 | 182,200 |
| 2024/04/16 | 2,101 | 2,110 | 2,088 | 2,093 | 207,100 |
| 2024/04/15 | 2,120 | 2,125 | 2,097 | 2,121 | 180,000 |
| 2024/04/12 | 2,101 | 2,129 | 2,101 | 2,120 | 172,700 |
| 2024/04/11 | 2,130 | 2,130 | 2,104 | 2,106 | 202,300 |
| 2024/04/10 | 2,162 | 2,166 | 2,138 | 2,138 | 140,600 |
| 2024/04/09 | 2,144 | 2,161 | 2,136 | 2,156 | 202,400 |
| 2024/04/08 | 2,131 | 2,143 | 2,118 | 2,137 | 177,400 |
| 2024/04/05 | 2,065 | 2,144 | 2,061 | 2,126 | 413,800 |
| 2024/04/04 | 2,060 | 2,078 | 2,037 | 2,071 | 291,000 |
| 2024/04/03 | 2,050 | 2,087 | 2,037 | 2,061 | 296,500 |
| 2024/04/02 | 2,120 | 2,126 | 2,055 | 2,058 | 450,700 |
| 2024/04/01 | 2,165 | 2,166 | 2,112 | 2,112 | 366,400 |
| 2024/03/29 | 2,160 | 2,176 | 2,147 | 2,169 | 420,900 |
| 2024/03/28 | 2,120 | 2,164 | 2,117 | 2,146 | 1,523,800 |
| 2024/03/27 | 2,168 | 2,199 | 2,152 | 2,156 | 2,346,900 |
| 2024/03/26 | 2,180 | 2,187 | 2,148 | 2,163 | 777,300 |
| 2024/03/25 | 2,232 | 2,237 | 2,183 | 2,183 | 715,000 |
| 2024/03/22 | 2,228 | 2,248 | 2,216 | 2,229 | 332,900 |
| 2024/03/21 | 2,277 | 2,279 | 2,225 | 2,232 | 517,800 |
| 2024/03/19 | 2,246 | 2,269 | 2,237 | 2,268 | 249,200 |
| 2024/03/18 | 2,271 | 2,271 | 2,237 | 2,244 | 293,900 |
| 2024/03/15 | 2,265 | 2,281 | 2,252 | 2,263 | 309,700 |
| 2024/03/14 | 2,222 | 2,272 | 2,213 | 2,272 | 354,600 |
| 2024/03/13 | 2,239 | 2,241 | 2,201 | 2,224 | 278,000 |
| 2024/03/12 | 2,202 | 2,239 | 2,183 | 2,238 | 276,900 |
| 2024/03/11 | 2,208 | 2,211 | 2,189 | 2,209 | 370,600 |
| 2024/03/08 | 2,190 | 2,219 | 2,164 | 2,217 | 370,200 |
| 2024/03/07 | 2,190 | 2,217 | 2,189 | 2,205 | 260,900 |
| 2024/03/06 | 2,181 | 2,204 | 2,171 | 2,188 | 260,600 |
| 2024/03/05 | 2,176 | 2,200 | 2,156 | 2,185 | 282,200 |
| 2024/03/04 | 2,191 | 2,196 | 2,167 | 2,181 | 387,300 |
| 2024/03/01 | 2,220 | 2,220 | 2,193 | 2,199 | 573,700 |
| 2024/02/29 | 2,263 | 2,278 | 2,240 | 2,240 | 444,400 |
| 2024/02/28 | 2,218 | 2,272 | 2,218 | 2,263 | 335,200 |
| 2024/02/27 | 2,257 | 2,257 | 2,217 | 2,222 | 370,000 |
| 2024/02/26 | 2,243 | 2,265 | 2,241 | 2,249 | 275,900 |
| 2024/02/22 | 2,228 | 2,247 | 2,227 | 2,245 | 199,300 |
| 2024/02/21 | 2,258 | 2,258 | 2,221 | 2,230 | 232,100 |
| 2024/02/20 | 2,277 | 2,279 | 2,227 | 2,235 | 270,400 |
| 2024/02/19 | 2,212 | 2,270 | 2,210 | 2,267 | 319,000 |
| 2024/02/16 | 2,179 | 2,226 | 2,174 | 2,207 | 308,200 |
| 2024/02/15 | 2,213 | 2,219 | 2,162 | 2,169 | 504,500 |
| 2024/02/14 | 2,270 | 2,279 | 2,218 | 2,219 | 452,600 |
| 2024/02/13 | 2,329 | 2,334 | 2,238 | 2,276 | 611,800 |
| 2024/02/09 | 2,312 | 2,360 | 2,291 | 2,323 | 355,700 |
| 2024/02/08 | 2,313 | 2,319 | 2,277 | 2,312 | 326,500 |
| 2024/02/07 | 2,317 | 2,324 | 2,297 | 2,317 | 209,100 |
| 2024/02/06 | 2,342 | 2,351 | 2,313 | 2,313 | 213,500 |
| 2024/02/05 | 2,366 | 2,367 | 2,321 | 2,346 | 230,700 |
| 2024/02/02 | 2,362 | 2,367 | 2,331 | 2,345 | 195,700 |
| 2024/02/01 | 2,364 | 2,364 | 2,335 | 2,354 | 216,100 |
| 2024/01/31 | 2,334 | 2,365 | 2,328 | 2,365 | 163,900 |
| 2024/01/30 | 2,325 | 2,350 | 2,322 | 2,332 | 225,400 |
| 2024/01/29 | 2,307 | 2,322 | 2,305 | 2,318 | 200,600 |
| 2024/01/26 | 2,304 | 2,310 | 2,285 | 2,287 | 199,900 |
| 2024/01/25 | 2,296 | 2,311 | 2,283 | 2,310 | 237,200 |
| 2024/01/24 | 2,340 | 2,349 | 2,303 | 2,303 | 261,300 |
| 2024/01/23 | 2,355 | 2,370 | 2,331 | 2,344 | 197,300 |
| 2024/01/22 | 2,356 | 2,364 | 2,338 | 2,359 | 214,500 |
| 2024/01/19 | 2,420 | 2,424 | 2,353 | 2,357 | 246,900 |
| 2024/01/18 | 2,420 | 2,420 | 2,395 | 2,402 | 271,700 |
| 2024/01/17 | 2,382 | 2,439 | 2,378 | 2,424 | 317,800 |
| 2024/01/16 | 2,395 | 2,402 | 2,365 | 2,372 | 274,600 |
| 2024/01/15 | 2,379 | 2,394 | 2,361 | 2,393 | 287,900 |
| 2024/01/12 | 2,350 | 2,375 | 2,346 | 2,371 | 354,600 |
| 2024/01/11 | 2,337 | 2,344 | 2,317 | 2,339 | 323,000 |
| 2024/01/10 | 2,331 | 2,357 | 2,328 | 2,329 | 331,200 |
| 2024/01/09 | 2,294 | 2,331 | 2,289 | 2,329 | 465,300 |
| 2024/01/05 | 2,267 | 2,287 | 2,255 | 2,280 | 310,200 |
| 2024/01/04 | 2,218 | 2,246 | 2,180 | 2,242 | 429,900 |