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 |
|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/18 | 2,129 | 2,406 | 1,954 | 2,314 | 279,500 |
| 2025/07/17 | 1,820 | 2,229 | 1,820 | 2,229 | 229,300 |
| 2025/07/16 | 1,800 | 1,829 | 1,800 | 1,829 | 3,100 |
| 2025/07/15 | 1,800 | 1,805 | 1,790 | 1,790 | 2,400 |
| 2025/07/14 | 1,802 | 1,802 | 1,800 | 1,800 | 6,200 |
| 2025/07/11 | 1,800 | 1,804 | 1,800 | 1,800 | 2,400 |
| 2025/07/10 | 1,800 | 1,804 | 1,800 | 1,800 | 1,600 |
| 2025/07/09 | 1,810 | 1,810 | 1,800 | 1,800 | 5,300 |
| 2025/07/08 | 1,802 | 1,841 | 1,800 | 1,818 | 2,500 |
| 2025/07/07 | 1,800 | 1,806 | 1,800 | 1,800 | 1,800 |
| 2025/07/04 | 1,813 | 1,813 | 1,781 | 1,781 | 4,400 |
| 2025/07/03 | 1,810 | 1,845 | 1,805 | 1,813 | 1,400 |
| 2025/07/02 | 1,840 | 1,840 | 1,800 | 1,801 | 4,600 |
| 2025/07/01 | 1,800 | 1,810 | 1,767 | 1,800 | 4,300 |
| 2025/06/30 | 1,800 | 1,818 | 1,762 | 1,800 | 13,100 |
| 2025/06/27 | 1,800 | 1,810 | 1,760 | 1,800 | 9,400 |
| 2025/06/26 | 1,825 | 1,825 | 1,744 | 1,805 | 20,900 |
| 2025/06/25 | 1,830 | 1,876 | 1,820 | 1,825 | 19,900 |
| 2025/06/24 | 1,844 | 1,844 | 1,831 | 1,831 | 1,300 |
| 2025/06/23 | 1,822 | 1,838 | 1,822 | 1,830 | 7,000 |
| 2025/06/20 | 1,835 | 1,835 | 1,811 | 1,835 | 12,400 |
| 2025/06/19 | 1,760 | 1,831 | 1,760 | 1,830 | 26,300 |
| 2025/06/18 | 1,750 | 1,836 | 1,725 | 1,760 | 33,100 |
| 2025/06/17 | 1,747 | 1,799 | 1,735 | 1,752 | 16,900 |
| 2025/06/16 | 1,691 | 1,743 | 1,628 | 1,743 | 24,600 |
| 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 |