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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,691 | 1,691 | 1,621 | 1,651 | 4,400 |
| 2025/06/12 | 1,666 | 1,667 | 1,658 | 1,658 | 1,200 |
| 2025/06/11 | 1,657 | 1,670 | 1,657 | 1,670 | 5,300 |
| 2025/06/10 | 1,662 | 1,678 | 1,640 | 1,669 | 3,800 |
| 2025/06/09 | 1,710 | 1,710 | 1,669 | 1,673 | 3,200 |
| 2025/06/06 | 1,703 | 1,703 | 1,684 | 1,684 | 2,200 |
| 2025/06/05 | 1,632 | 1,735 | 1,632 | 1,701 | 11,900 |
| 2025/06/04 | 1,595 | 1,649 | 1,563 | 1,648 | 23,300 |
| 2025/06/03 | 1,556 | 1,610 | 1,556 | 1,601 | 15,600 |
| 2025/06/02 | 1,530 | 1,568 | 1,530 | 1,568 | 3,800 |
| 2025/05/30 | 1,540 | 1,540 | 1,521 | 1,532 | 500 |
| 2025/05/29 | 1,525 | 1,538 | 1,515 | 1,517 | 6,600 |
| 2025/05/28 | 1,505 | 1,525 | 1,502 | 1,505 | 2,000 |
| 2025/05/27 | 1,502 | 1,517 | 1,499 | 1,499 | 3,500 |
| 2025/05/26 | 1,502 | 1,529 | 1,502 | 1,502 | 2,000 |
| 2025/05/23 | 1,520 | 1,540 | 1,501 | 1,502 | 900 |
| 2025/05/22 | 1,516 | 1,524 | 1,512 | 1,512 | 300 |
| 2025/05/21 | 1,515 | 1,528 | 1,502 | 1,511 | 4,200 |
| 2025/05/20 | 1,540 | 1,540 | 1,515 | 1,529 | 2,600 |
| 2025/05/19 | 1,518 | 1,540 | 1,518 | 1,538 | 1,300 |
| 2025/05/16 | 1,559 | 1,559 | 1,523 | 1,534 | 600 |
| 2025/05/15 | 1,566 | 1,568 | 1,512 | 1,519 | 2,200 |
| 2025/05/14 | 1,565 | 1,565 | 1,525 | 1,546 | 400 |
| 2025/05/13 | 1,520 | 1,570 | 1,516 | 1,556 | 6,100 |
| 2025/05/12 | 1,518 | 1,543 | 1,511 | 1,515 | 1,600 |
| 2025/05/09 | 1,539 | 1,539 | 1,517 | 1,526 | 900 |
| 2025/05/08 | 1,543 | 1,543 | 1,543 | 1,543 | 200 |
| 2025/05/07 | 1,515 | 1,549 | 1,503 | 1,536 | 1,900 |
| 2025/05/02 | 1,545 | 1,571 | 1,452 | 1,532 | 6,000 |
| 2025/05/01 | 1,550 | 1,569 | 1,540 | 1,555 | 6,800 |
| 2025/04/30 | 1,506 | 1,549 | 1,476 | 1,549 | 2,800 |
| 2025/04/28 | 1,475 | 1,525 | 1,475 | 1,480 | 2,400 |
| 2025/04/25 | 1,512 | 1,519 | 1,498 | 1,500 | 1,300 |
| 2025/04/24 | 1,518 | 1,518 | 1,503 | 1,508 | 2,400 |
| 2025/04/23 | 1,505 | 1,510 | 1,471 | 1,503 | 5,200 |
| 2025/04/22 | 1,460 | 1,503 | 1,460 | 1,503 | 5,100 |
| 2025/04/21 | 1,472 | 1,500 | 1,472 | 1,500 | 1,200 |
| 2025/04/18 | 1,481 | 1,510 | 1,481 | 1,498 | 6,000 |
| 2025/04/17 | 1,443 | 1,465 | 1,443 | 1,465 | 1,500 |
| 2025/04/16 | 1,448 | 1,460 | 1,448 | 1,460 | 3,500 |
| 2025/04/15 | 1,460 | 1,478 | 1,450 | 1,451 | 4,100 |
| 2025/04/14 | 1,456 | 1,486 | 1,455 | 1,460 | 5,900 |
| 2025/04/11 | 1,450 | 1,490 | 1,450 | 1,460 | 9,900 |
| 2025/04/10 | 1,445 | 1,500 | 1,390 | 1,461 | 5,100 |
| 2025/04/09 | 1,440 | 1,440 | 1,390 | 1,390 | 1,500 |
| 2025/04/08 | 1,425 | 1,495 | 1,423 | 1,450 | 10,100 |
| 2025/04/07 | 1,333 | 1,372 | 1,310 | 1,347 | 8,300 |
| 2025/04/04 | 1,428 | 1,470 | 1,353 | 1,455 | 11,500 |
| 2025/04/03 | 1,452 | 1,478 | 1,430 | 1,458 | 4,900 |
| 2025/04/02 | 1,474 | 1,475 | 1,474 | 1,475 | 200 |
| 2025/04/01 | 1,510 | 1,530 | 1,475 | 1,475 | 6,500 |
| 2025/03/31 | 1,482 | 1,516 | 1,461 | 1,510 | 4,700 |
| 2025/03/28 | 1,454 | 1,548 | 1,454 | 1,492 | 5,500 |
| 2025/03/27 | 1,499 | 1,500 | 1,456 | 1,465 | 5,600 |
| 2025/03/26 | 1,443 | 1,500 | 1,443 | 1,491 | 13,800 |
| 2025/03/25 | 1,362 | 1,415 | 1,355 | 1,415 | 18,700 |
| 2025/03/24 | 1,364 | 1,382 | 1,359 | 1,359 | 6,100 |
| 2025/03/21 | 1,389 | 1,391 | 1,363 | 1,363 | 11,500 |
| 2025/03/19 | 1,382 | 1,408 | 1,382 | 1,402 | 5,300 |
| 2025/03/18 | 1,380 | 1,398 | 1,357 | 1,379 | 5,500 |
| 2025/03/17 | 1,406 | 1,434 | 1,366 | 1,379 | 22,500 |
| 2025/03/14 | 1,465 | 1,526 | 1,465 | 1,526 | 11,400 |
| 2025/03/13 | 1,494 | 1,510 | 1,463 | 1,465 | 7,700 |
| 2025/03/12 | 1,449 | 1,480 | 1,448 | 1,468 | 2,400 |
| 2025/03/11 | 1,450 | 1,450 | 1,428 | 1,447 | 1,600 |
| 2025/03/10 | 1,449 | 1,451 | 1,425 | 1,450 | 2,000 |
| 2025/03/07 | 1,465 | 1,480 | 1,420 | 1,426 | 5,400 |
| 2025/03/06 | 1,440 | 1,466 | 1,436 | 1,465 | 3,200 |
| 2025/03/05 | 1,457 | 1,457 | 1,411 | 1,436 | 1,100 |
| 2025/03/04 | 1,467 | 1,468 | 1,410 | 1,427 | 4,900 |
| 2025/03/03 | 1,390 | 1,483 | 1,385 | 1,481 | 8,600 |
| 2025/02/28 | 1,369 | 1,395 | 1,364 | 1,390 | 5,200 |
| 2025/02/27 | 1,361 | 1,373 | 1,352 | 1,365 | 3,900 |
| 2025/02/26 | 1,351 | 1,394 | 1,351 | 1,385 | 7,500 |
| 2025/02/25 | 1,354 | 1,369 | 1,345 | 1,351 | 3,700 |
| 2025/02/21 | 1,356 | 1,379 | 1,356 | 1,369 | 2,800 |
| 2025/02/20 | 1,365 | 1,379 | 1,355 | 1,356 | 900 |
| 2025/02/19 | 1,379 | 1,399 | 1,358 | 1,361 | 7,800 |
| 2025/02/18 | 1,393 | 1,398 | 1,379 | 1,398 | 1,800 |
| 2025/02/17 | 1,397 | 1,398 | 1,379 | 1,389 | 3,400 |
| 2025/02/14 | 1,353 | 1,397 | 1,353 | 1,379 | 5,200 |
| 2025/02/13 | 1,387 | 1,400 | 1,360 | 1,360 | 5,000 |
| 2025/02/12 | 1,353 | 1,385 | 1,353 | 1,384 | 5,600 |
| 2025/02/10 | 1,348 | 1,351 | 1,332 | 1,338 | 7,300 |
| 2025/02/07 | 1,352 | 1,356 | 1,329 | 1,347 | 2,700 |
| 2025/02/06 | 1,319 | 1,358 | 1,309 | 1,358 | 3,000 |
| 2025/02/05 | 1,331 | 1,335 | 1,305 | 1,319 | 5,100 |
| 2025/02/04 | 1,337 | 1,341 | 1,318 | 1,333 | 1,900 |
| 2025/02/03 | 1,347 | 1,349 | 1,320 | 1,320 | 1,500 |
| 2025/01/31 | 1,363 | 1,363 | 1,283 | 1,343 | 5,900 |
| 2025/01/30 | 1,374 | 1,374 | 1,333 | 1,337 | 2,300 |
| 2025/01/29 | 1,347 | 1,374 | 1,336 | 1,374 | 2,600 |
| 2025/01/28 | 1,346 | 1,348 | 1,329 | 1,347 | 1,300 |
| 2025/01/27 | 1,353 | 1,354 | 1,327 | 1,335 | 1,400 |
| 2025/01/24 | 1,358 | 1,358 | 1,321 | 1,353 | 4,200 |
| 2025/01/23 | 1,346 | 1,352 | 1,332 | 1,332 | 1,200 |
| 2025/01/22 | 1,340 | 1,372 | 1,325 | 1,372 | 4,200 |
| 2025/01/21 | 1,375 | 1,375 | 1,322 | 1,345 | 9,900 |
| 2025/01/20 | 1,395 | 1,395 | 1,354 | 1,375 | 11,500 |
| 2025/01/17 | 1,379 | 1,393 | 1,379 | 1,379 | 1,100 |
| 2025/01/16 | 1,375 | 1,397 | 1,371 | 1,380 | 3,600 |
| 2025/01/15 | 1,433 | 1,433 | 1,362 | 1,378 | 9,400 |
| 2025/01/14 | 1,454 | 1,474 | 1,420 | 1,436 | 6,700 |
| 2025/01/10 | 1,389 | 1,455 | 1,365 | 1,453 | 8,800 |
| 2025/01/09 | 1,392 | 1,410 | 1,362 | 1,389 | 6,600 |
| 2025/01/08 | 1,360 | 1,400 | 1,360 | 1,392 | 4,700 |
| 2025/01/07 | 1,391 | 1,415 | 1,370 | 1,370 | 9,100 |
| 2025/01/06 | 1,380 | 1,385 | 1,336 | 1,385 | 11,000 |
| 2024/12/30 | 1,364 | 1,376 | 1,364 | 1,374 | 4,100 |
| 2024/12/27 | 1,373 | 1,398 | 1,369 | 1,369 | 7,500 |
| 2024/12/26 | 1,374 | 1,400 | 1,369 | 1,383 | 8,800 |
| 2024/12/25 | 1,399 | 1,410 | 1,380 | 1,395 | 7,400 |
| 2024/12/24 | 1,362 | 1,395 | 1,355 | 1,369 | 6,300 |
| 2024/12/23 | 1,430 | 1,430 | 1,360 | 1,389 | 14,500 |
| 2024/12/20 | 1,391 | 1,420 | 1,351 | 1,410 | 15,100 |
| 2024/12/19 | 1,318 | 1,363 | 1,311 | 1,349 | 11,900 |
| 2024/12/18 | 1,297 | 1,382 | 1,285 | 1,367 | 18,200 |
| 2024/12/17 | 1,292 | 1,296 | 1,251 | 1,274 | 17,800 |
| 2024/12/16 | 1,558 | 1,558 | 1,305 | 1,322 | 49,700 |
| 2024/12/13 | 1,577 | 1,605 | 1,565 | 1,598 | 18,500 |
| 2024/12/12 | 1,553 | 1,570 | 1,552 | 1,563 | 3,300 |
| 2024/12/11 | 1,570 | 1,580 | 1,553 | 1,553 | 4,500 |
| 2024/12/10 | 1,572 | 1,578 | 1,558 | 1,572 | 4,100 |
| 2024/12/09 | 1,554 | 1,584 | 1,525 | 1,572 | 17,900 |
| 2024/12/06 | 1,544 | 1,570 | 1,541 | 1,570 | 8,100 |
| 2024/12/05 | 1,473 | 1,497 | 1,467 | 1,482 | 2,200 |
| 2024/12/04 | 1,466 | 1,499 | 1,461 | 1,478 | 3,800 |
| 2024/12/03 | 1,508 | 1,527 | 1,503 | 1,506 | 3,900 |
| 2024/12/02 | 1,526 | 1,539 | 1,510 | 1,539 | 2,000 |
| 2024/11/29 | 1,500 | 1,590 | 1,480 | 1,526 | 6,800 |
| 2024/11/28 | 1,513 | 1,570 | 1,500 | 1,503 | 14,600 |
| 2024/11/27 | 1,504 | 1,562 | 1,504 | 1,545 | 12,800 |
| 2024/11/26 | 1,493 | 1,494 | 1,475 | 1,489 | 6,600 |
| 2024/11/25 | 1,459 | 1,494 | 1,459 | 1,475 | 8,300 |
| 2024/11/22 | 1,494 | 1,496 | 1,475 | 1,478 | 7,300 |
| 2024/11/21 | 1,382 | 1,500 | 1,382 | 1,481 | 29,300 |
| 2024/11/20 | 1,325 | 1,355 | 1,325 | 1,334 | 2,100 |
| 2024/11/19 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2024/11/18 | 1,335 | 1,368 | 1,335 | 1,340 | 1,600 |
| 2024/11/15 | 1,373 | 1,373 | 1,350 | 1,355 | 2,000 |
| 2024/11/14 | 1,355 | 1,397 | 1,355 | 1,356 | 2,300 |
| 2024/11/13 | 1,330 | 1,399 | 1,330 | 1,375 | 4,900 |
| 2024/11/12 | 1,379 | 1,380 | 1,333 | 1,333 | 4,200 |
| 2024/11/11 | 1,381 | 1,442 | 1,381 | 1,388 | 3,000 |
| 2024/11/08 | 1,415 | 1,415 | 1,376 | 1,381 | 15,000 |
| 2024/11/07 | 1,413 | 1,413 | 1,385 | 1,385 | 3,400 |
| 2024/11/06 | 1,379 | 1,430 | 1,377 | 1,400 | 5,000 |
| 2024/11/05 | 1,400 | 1,410 | 1,379 | 1,379 | 2,700 |
| 2024/11/01 | 1,396 | 1,425 | 1,391 | 1,400 | 3,300 |
| 2024/10/31 | 1,421 | 1,430 | 1,419 | 1,422 | 700 |
| 2024/10/30 | 1,472 | 1,472 | 1,427 | 1,427 | 3,900 |
| 2024/10/29 | 1,386 | 1,490 | 1,386 | 1,475 | 11,000 |
| 2024/10/28 | 1,367 | 1,415 | 1,367 | 1,405 | 5,100 |
| 2024/10/25 | 1,389 | 1,407 | 1,370 | 1,382 | 4,600 |
| 2024/10/24 | 1,407 | 1,433 | 1,380 | 1,416 | 8,000 |
| 2024/10/23 | 1,445 | 1,460 | 1,409 | 1,409 | 4,300 |
| 2024/10/22 | 1,450 | 1,464 | 1,402 | 1,456 | 8,100 |
| 2024/10/21 | 1,399 | 1,470 | 1,390 | 1,445 | 21,700 |
| 2024/10/18 | 1,387 | 1,431 | 1,378 | 1,398 | 17,000 |
| 2024/10/17 | 1,337 | 1,379 | 1,319 | 1,357 | 8,700 |
| 2024/10/16 | 1,291 | 1,341 | 1,285 | 1,327 | 5,200 |
| 2024/10/15 | 1,338 | 1,346 | 1,300 | 1,300 | 3,100 |
| 2024/10/11 | 1,359 | 1,370 | 1,306 | 1,327 | 4,100 |
| 2024/10/10 | 1,344 | 1,367 | 1,341 | 1,360 | 2,000 |
| 2024/10/09 | 1,409 | 1,410 | 1,324 | 1,373 | 13,300 |
| 2024/10/08 | 1,269 | 1,400 | 1,260 | 1,379 | 30,300 |
| 2024/10/07 | 1,300 | 1,320 | 1,278 | 1,285 | 19,600 |
| 2024/10/04 | 1,268 | 1,273 | 1,251 | 1,273 | 500 |
| 2024/10/03 | 1,270 | 1,270 | 1,230 | 1,268 | 1,300 |
| 2024/10/02 | 1,290 | 1,290 | 1,240 | 1,240 | 3,100 |
| 2024/10/01 | 1,247 | 1,304 | 1,247 | 1,300 | 5,000 |
| 2024/09/30 | 1,219 | 1,302 | 1,219 | 1,240 | 8,300 |
| 2024/09/27 | 1,251 | 1,279 | 1,236 | 1,279 | 3,000 |
| 2024/09/26 | 1,261 | 1,281 | 1,227 | 1,281 | 8,000 |
| 2024/09/25 | 1,264 | 1,264 | 1,263 | 1,263 | 300 |
| 2024/09/24 | 1,290 | 1,290 | 1,188 | 1,252 | 11,800 |
| 2024/09/20 | 1,302 | 1,315 | 1,262 | 1,262 | 4,600 |
| 2024/09/19 | 1,255 | 1,304 | 1,231 | 1,288 | 10,100 |
| 2024/09/18 | 1,243 | 1,282 | 1,215 | 1,239 | 8,800 |
| 2024/09/17 | 1,249 | 1,328 | 1,190 | 1,215 | 25,100 |
| 2024/09/13 | 1,310 | 1,320 | 1,260 | 1,320 | 12,900 |
| 2024/09/12 | 1,275 | 1,290 | 1,262 | 1,265 | 4,900 |
| 2024/09/11 | 1,270 | 1,270 | 1,228 | 1,230 | 4,200 |
| 2024/09/10 | 1,226 | 1,273 | 1,226 | 1,270 | 10,900 |
| 2024/09/09 | 1,180 | 1,243 | 1,155 | 1,202 | 9,500 |
| 2024/09/06 | 1,240 | 1,244 | 1,216 | 1,216 | 3,400 |
| 2024/09/05 | 1,230 | 1,284 | 1,229 | 1,262 | 3,700 |
| 2024/09/04 | 1,250 | 1,250 | 1,200 | 1,202 | 11,000 |
| 2024/09/03 | 1,307 | 1,307 | 1,281 | 1,285 | 900 |
| 2024/09/02 | 1,329 | 1,329 | 1,272 | 1,308 | 5,100 |
| 2024/08/30 | 1,246 | 1,345 | 1,246 | 1,330 | 16,300 |
| 2024/08/29 | 1,250 | 1,268 | 1,231 | 1,246 | 4,300 |
| 2024/08/28 | 1,254 | 1,265 | 1,210 | 1,246 | 10,600 |
| 2024/08/27 | 1,171 | 1,224 | 1,171 | 1,224 | 6,300 |
| 2024/08/26 | 1,159 | 1,180 | 1,150 | 1,171 | 4,500 |
| 2024/08/23 | 1,180 | 1,188 | 1,162 | 1,178 | 1,400 |
| 2024/08/22 | 1,178 | 1,195 | 1,177 | 1,180 | 2,500 |
| 2024/08/21 | 1,191 | 1,200 | 1,160 | 1,178 | 8,600 |
| 2024/08/20 | 1,203 | 1,219 | 1,183 | 1,210 | 8,500 |
| 2024/08/19 | 1,195 | 1,239 | 1,170 | 1,188 | 40,500 |