日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ｃｏｌｙ(4175)の株価時系列情報

ｃｏｌｙ(4175)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
2026/05/26 2,149 2,185 2,103 2,154 10,700
2026/05/25 2,131 2,192 2,073 2,192 14,800
2026/05/22 2,050 2,100 1,971 2,082 31,900
2026/05/21 1,966 2,195 1,966 2,044 146,300
2026/05/20 1,814 1,818 1,756 1,806 8,900
2026/05/19 1,694 1,809 1,694 1,809 37,600
2026/05/18 1,691 1,711 1,670 1,696 41,600
2026/05/15 1,667 1,720 1,651 1,671 93,700
2026/05/14 1,840 1,841 1,653 1,667 44,600
2026/05/13 1,855 1,864 1,823 1,840 3,700
2026/05/12 1,959 1,960 1,840 1,855 18,000
2026/05/11 1,963 2,009 1,935 1,996 11,300
2026/05/08 1,915 1,936 1,882 1,905 3,900
2026/05/07 1,861 1,940 1,820 1,940 10,100
2026/05/01 1,901 1,909 1,860 1,861 2,400
2026/04/30 1,898 1,931 1,890 1,923 2,800
2026/04/28 1,877 1,958 1,877 1,938 3,800
2026/04/27 1,984 1,987 1,899 1,913 21,400
2026/04/24 2,000 2,010 1,978 1,993 5,600
2026/04/23 2,030 2,060 1,987 2,026 8,200
2026/04/22 2,063 2,076 2,021 2,048 4,400
2026/04/21 2,067 2,077 2,020 2,077 6,300
2026/04/20 2,100 2,101 2,005 2,035 8,900
2026/04/17 2,097 2,097 2,055 2,069 1,900
2026/04/16 2,067 2,109 2,054 2,109 2,600
2026/04/15 2,121 2,121 2,032 2,032 8,800
2026/04/14 2,097 2,101 2,035 2,099 19,500
2026/04/13 2,020 2,095 2,020 2,088 11,600
2026/04/10 2,080 2,080 2,033 2,070 7,600
2026/04/09 2,043 2,069 2,010 2,060 9,700
2026/04/08 2,036 2,060 2,012 2,043 13,900
2026/04/07 2,019 2,023 1,978 2,007 4,800
2026/04/06 2,014 2,019 2,000 2,000 4,400
2026/04/03 2,029 2,029 1,996 2,008 6,100
2026/03/27 2,095 2,095 2,028 2,074 5,200
2026/03/26 2,015 2,074 2,015 2,074 8,500
2026/03/25 1,963 2,047 1,952 2,000 17,700
2026/03/24 1,968 1,983 1,907 1,932 13,800
2026/03/23 1,943 1,978 1,880 1,938 13,300
2026/03/19 1,966 1,983 1,931 1,983 22,800
2026/03/18 1,855 1,971 1,851 1,970 18,400
2026/03/17 1,878 1,893 1,845 1,845 4,400
2026/03/16 1,898 1,898 1,841 1,887 10,300
2026/03/13 1,881 1,905 1,875 1,905 11,600
2026/03/12 1,865 1,925 1,865 1,908 9,500
2026/03/11 1,863 1,918 1,843 1,890 15,600
2026/03/10 1,843 1,843 1,805 1,823 3,600
2026/03/09 1,752 1,783 1,717 1,783 57,900
2026/03/06 1,757 1,827 1,757 1,807 3,100
2026/03/05 1,790 1,792 1,750 1,789 24,900
2026/03/04 1,848 1,848 1,750 1,750 12,300
2026/03/03 1,822 1,872 1,786 1,848 7,900
2026/03/02 1,827 1,869 1,814 1,862 2,800
2026/02/27 1,814 1,875 1,811 1,855 5,200
2026/02/26 1,894 1,894 1,853 1,854 1,300
2026/02/25 1,866 1,899 1,850 1,863 2,100
2026/02/24 1,850 1,866 1,822 1,856 5,000
2026/02/20 1,874 1,893 1,846 1,846 4,100
2026/02/19 1,880 1,908 1,878 1,884 2,600
2026/02/18 1,909 1,930 1,885 1,886 8,700
2026/02/17 1,865 1,899 1,865 1,899 2,900
2026/02/16 1,915 1,915 1,815 1,862 6,200
2026/02/13 1,906 1,920 1,853 1,876 6,700
2026/02/12 1,878 1,925 1,878 1,921 6,900
2026/02/10 1,805 1,870 1,805 1,870 8,600
2026/02/09 1,849 1,855 1,806 1,810 10,300
2026/02/06 1,849 1,849 1,809 1,835 8,800
2026/02/05 1,847 1,847 1,816 1,820 11,600
2026/02/04 1,821 1,829 1,812 1,820 14,200
2026/02/03 1,891 1,891 1,811 1,828 2,800
2026/02/02 1,820 1,888 1,805 1,851 11,700
2026/01/30 1,750 1,879 1,750 1,821 51,600
2026/01/29 1,768 1,787 1,750 1,779 9,900
2026/01/28 1,792 1,792 1,776 1,776 2,700
2026/01/27 1,782 1,802 1,757 1,794 8,500
2026/01/26 1,803 1,809 1,782 1,790 15,000
2026/01/23 1,780 1,809 1,780 1,809 9,100
2026/01/22 1,787 1,804 1,780 1,780 4,300
2026/01/21 1,827 1,827 1,787 1,787 28,800
2026/01/20 1,900 1,902 1,831 1,838 21,800
2026/01/19 1,900 1,900 1,876 1,899 9,000
2026/01/16 1,915 1,915 1,885 1,899 5,300
2026/01/15 1,899 1,920 1,869 1,908 7,000
2026/01/14 1,877 1,900 1,877 1,899 5,500
2026/01/13 1,910 1,910 1,873 1,899 6,800
2026/01/09 1,880 1,905 1,875 1,900 2,300
2026/01/08 1,901 1,901 1,870 1,870 5,400
2026/01/07 1,920 1,935 1,877 1,900 6,400
2026/01/06 1,891 1,950 1,891 1,928 9,900
2026/01/05 1,890 1,907 1,878 1,883 5,300
2025/12/30 1,866 1,897 1,866 1,878 5,800
2025/12/29 1,895 1,910 1,888 1,889 5,100
2025/12/26 1,942 1,942 1,918 1,929 7,400
2025/12/25 1,952 1,963 1,916 1,942 19,700
2025/12/24 1,918 1,969 1,889 1,943 70,900
2025/12/23 1,877 1,912 1,877 1,878 9,300
2025/12/22 1,924 1,924 1,866 1,880 14,500
2025/12/19 1,973 1,979 1,907 1,938 18,400
2025/12/18 1,971 2,008 1,941 1,995 13,600
2025/12/17 1,874 2,008 1,851 1,999 45,000
2025/12/16 1,977 1,987 1,882 1,914 184,100
2025/12/15 2,180 2,180 2,180 2,180 64,900
2025/12/12 1,789 1,822 1,767 1,780 17,000
2025/12/11 1,809 1,836 1,799 1,829 8,800
2025/12/10 1,794 1,809 1,779 1,800 58,000
2025/12/09 1,782 1,802 1,772 1,794 12,800
2025/12/08 1,829 1,829 1,791 1,794 8,100
2025/12/05 1,819 1,830 1,788 1,829 9,200
2025/12/04 1,810 1,829 1,808 1,825 3,700
2025/12/03 1,822 1,825 1,814 1,820 3,700
2025/12/02 1,828 1,834 1,810 1,826 8,500
2025/12/01 1,920 1,988 1,783 1,838 39,500
2025/11/28 1,901 1,929 1,900 1,920 1,100
2025/11/27 1,872 1,967 1,871 1,934 3,700
2025/11/26 1,860 1,928 1,860 1,884 3,600
2025/11/25 1,825 1,865 1,825 1,864 8,000
2025/11/21 1,838 1,880 1,832 1,836 10,600
2025/11/20 1,869 1,869 1,821 1,844 5,400
2025/11/19 1,850 1,896 1,844 1,873 13,600
2025/11/18 1,960 1,960 1,867 1,890 9,500
2025/11/17 2,010 2,010 1,926 1,964 9,800
2025/11/14 2,017 2,030 1,995 2,010 3,400
2025/11/13 2,005 2,020 2,000 2,017 1,000
2025/11/12 2,020 2,042 2,003 2,003 6,600
2025/11/11 2,007 2,054 1,952 2,020 2,300
2025/11/10 2,026 2,050 2,009 2,013 2,900
2025/11/07 2,050 2,059 2,039 2,059 700
2025/11/06 2,060 2,089 2,051 2,051 1,500
2025/11/05 2,088 2,088 2,025 2,073 2,000
2025/11/04 2,063 2,068 2,038 2,038 3,300
2025/10/31 2,049 2,110 2,049 2,050 4,800
2025/10/30 1,996 2,086 1,996 2,066 4,800
2025/10/29 2,043 2,063 1,960 1,996 11,600
2025/10/28 2,096 2,096 2,047 2,047 2,400
2025/10/27 2,076 2,096 2,076 2,096 700
2025/10/24 2,055 2,088 2,055 2,063 1,400
2025/10/23 2,089 2,089 2,060 2,088 1,900
2025/10/22 2,090 2,120 2,071 2,089 5,300
2025/10/21 2,089 2,100 2,039 2,090 2,700
2025/10/20 2,130 2,136 2,026 2,085 11,700
2025/10/17 2,120 2,135 2,018 2,030 10,400
2025/10/16 2,193 2,193 2,070 2,112 11,000
2025/10/15 2,219 2,219 2,137 2,160 10,200
2025/10/14 2,136 2,184 2,075 2,119 16,400
2025/10/10 2,265 2,280 2,164 2,208 11,800
2025/10/09 2,324 2,324 2,280 2,290 3,000
2025/10/08 2,311 2,342 2,287 2,317 3,300
2025/10/07 2,318 2,345 2,254 2,330 6,500
2025/10/06 2,300 2,313 2,269 2,290 3,700
2025/10/03 2,268 2,268 2,223 2,260 8,200
2025/10/02 2,215 2,282 2,199 2,268 10,800
2025/10/01 2,335 2,335 2,209 2,217 6,600
2025/09/30 2,236 2,314 2,225 2,314 4,500
2025/09/29 2,318 2,318 2,224 2,243 5,900
2025/09/26 2,315 2,315 2,265 2,268 7,700
2025/09/25 2,246 2,311 2,240 2,298 6,500
2025/09/24 2,253 2,300 2,219 2,264 4,300
2025/09/22 2,231 2,306 2,231 2,251 7,100
2025/09/19 2,323 2,323 2,199 2,230 21,200
2025/09/18 2,333 2,395 2,300 2,345 21,400
2025/09/17 2,301 2,335 2,222 2,329 59,100
2025/09/16 2,051 2,336 2,050 2,335 121,700
2025/09/12 2,050 2,050 1,936 1,936 23,000
2025/09/11 2,083 2,083 2,000 2,032 11,400
2025/09/10 2,050 2,115 2,000 2,046 28,900
2025/09/09 2,105 2,105 2,050 2,066 3,100
2025/09/08 2,106 2,157 2,071 2,106 10,600
2025/09/05 2,075 2,124 2,026 2,115 9,100
2025/09/04 2,050 2,060 2,010 2,035 11,300
2025/09/03 2,150 2,150 2,050 2,055 15,600
2025/09/02 2,175 2,178 2,130 2,170 8,500
2025/09/01 2,094 2,144 2,042 2,131 14,600
2025/08/29 2,110 2,146 2,094 2,094 8,500
2025/08/28 2,065 2,081 2,041 2,068 6,100
2025/08/27 2,057 2,088 2,042 2,072 5,500
2025/08/26 2,090 2,090 2,045 2,057 9,400
2025/08/25 2,117 2,155 2,050 2,090 21,200
2025/08/22 2,129 2,186 2,055 2,080 17,000
2025/08/21 2,206 2,224 2,104 2,129 31,100
2025/08/20 2,348 2,348 2,205 2,206 37,500
2025/08/19 2,399 2,406 2,339 2,380 20,700
2025/08/18 2,248 2,399 2,248 2,399 23,600
2025/08/15 2,250 2,341 2,232 2,270 23,500
2025/08/14 2,088 2,289 2,078 2,240 40,400
2025/08/13 2,094 2,100 1,953 2,089 36,400
2025/08/12 2,166 2,177 2,035 2,046 41,800
2025/08/08 2,065 2,154 2,065 2,152 42,900
2025/08/07 2,052 2,090 2,020 2,065 20,600
2025/08/06 1,961 2,051 1,961 2,047 54,300
2025/08/05 1,892 1,973 1,888 1,950 51,200
2025/08/04 1,813 1,952 1,813 1,914 61,500
2025/08/01 1,825 1,900 1,782 1,853 72,700
2025/07/31 1,804 1,869 1,804 1,836 44,600
2025/07/30 1,803 1,893 1,790 1,825 76,000
2025/07/29 1,900 1,948 1,811 1,823 132,200
2025/07/28 2,097 2,113 1,915 1,934 164,300
2025/07/25 2,498 2,978 2,064 2,101 1,214,900
2025/07/24 2,290 2,528 1,910 2,497 413,200
2025/07/23 2,309 2,768 2,064 2,340 485,800
2025/07/22 2,364 2,443 2,240 2,350 77,800

このページの先頭へ