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
2023/12/29 893 893 871 882 8,500
2023/12/28 871 890 871 880 4,900
2023/12/27 875 886 870 870 19,100
2023/12/26 872 886 871 876 8,900
2023/12/25 900 900 866 867 40,000
2023/12/22 900 907 900 901 10,600
2023/12/21 910 911 900 901 18,000
2023/12/20 911 917 910 910 10,900
2023/12/19 912 939 911 926 6,000
2023/12/18 911 920 910 920 5,400
2023/12/15 938 938 921 925 16,900
2023/12/14 936 943 935 935 4,300
2023/12/13 935 940 935 936 4,900
2023/12/12 935 937 935 935 9,000
2023/12/11 941 945 935 935 17,400
2023/12/08 951 951 940 940 10,000
2023/12/07 950 950 940 943 9,500
2023/12/06 951 954 951 953 6,300
2023/12/05 958 958 951 951 3,300
2023/12/04 951 955 951 955 3,600
2023/12/01 953 957 950 952 7,100
2023/11/30 954 955 952 952 2,800
2023/11/29 954 957 952 954 2,300
2023/11/28 970 970 951 955 5,300
2023/11/27 957 970 953 970 2,600
2023/11/24 970 970 959 963 2,100
2023/11/22 977 977 952 956 8,700
2023/11/21 972 985 972 976 8,500
2023/11/20 999 999 963 978 8,300
2023/11/17 1,010 1,016 1,003 1,003 2,500
2023/11/16 1,014 1,015 1,007 1,014 2,300
2023/11/15 1,020 1,022 1,006 1,007 2,000
2023/11/14 1,020 1,020 1,002 1,019 7,400
2023/11/13 1,039 1,040 1,005 1,020 11,700
2023/11/10 1,026 1,026 1,000 1,017 3,800
2023/11/09 1,014 1,038 1,001 1,007 2,700
2023/11/08 1,000 1,038 992 1,013 14,300
2023/11/07 974 998 973 989 11,400
2023/11/06 972 978 972 974 2,000
2023/11/02 965 970 958 965 1,900
2023/11/01 956 977 952 967 3,000
2023/10/31 952 969 946 969 3,400
2023/10/30 964 986 952 952 11,000
2023/10/27 945 970 942 967 3,200
2023/10/26 955 955 946 947 2,300
2023/10/25 965 992 960 970 15,500
2023/10/24 944 959 940 958 9,900
2023/10/23 955 963 941 950 6,900
2023/10/20 942 951 942 949 3,900
2023/10/19 955 961 949 950 3,600
2023/10/18 946 964 946 964 2,100
2023/10/17 944 954 940 946 8,100
2023/10/16 960 960 941 942 7,100
2023/10/13 949 960 946 960 4,100
2023/10/12 947 962 947 959 3,300
2023/10/11 949 967 949 962 2,500
2023/10/10 941 958 941 957 5,100
2023/10/06 942 948 940 940 4,400
2023/10/05 950 950 940 942 3,800
2023/10/04 952 952 940 940 13,200
2023/10/03 952 959 950 951 3,700
2023/10/02 958 965 954 954 3,100
2023/09/29 962 965 956 958 2,000
2023/09/28 963 971 959 963 2,100
2023/09/27 960 971 959 971 3,700
2023/09/26 972 981 963 964 5,200
2023/09/25 962 982 962 974 4,200
2023/09/22 958 983 955 965 7,800
2023/09/21 972 973 951 958 10,400
2023/09/20 976 980 972 973 9,400
2023/09/19 983 986 975 980 6,500
2023/09/15 997 997 984 986 5,000
2023/09/14 980 995 980 990 7,700
2023/09/13 981 990 980 980 10,600
2023/09/12 1,000 1,000 981 981 13,600
2023/09/11 999 1,000 980 983 8,400
2023/09/08 993 1,003 988 995 10,600
2023/09/07 1,011 1,013 991 1,000 11,200
2023/09/06 1,032 1,035 996 1,007 48,800
2023/09/05 1,033 1,042 1,026 1,041 3,400
2023/09/04 1,045 1,048 1,025 1,036 9,200
2023/09/01 1,031 1,045 1,031 1,045 8,500
2023/08/31 1,045 1,045 1,020 1,042 3,800
2023/08/30 1,043 1,055 1,012 1,018 13,100
2023/08/29 1,030 1,045 1,021 1,045 3,300
2023/08/28 1,031 1,031 1,016 1,030 2,000
2023/08/25 1,032 1,038 1,010 1,038 3,500
2023/08/24 1,032 1,035 1,032 1,033 400
2023/08/23 1,050 1,050 1,026 1,043 3,200
2023/08/22 1,040 1,040 1,029 1,034 1,500
2023/08/21 1,051 1,068 1,051 1,057 1,700
2023/08/18 1,027 1,075 1,027 1,075 9,600
2023/08/17 1,022 1,029 975 1,029 19,300
2023/08/16 1,060 1,060 1,017 1,021 6,000
2023/08/15 1,057 1,057 1,030 1,040 5,700
2023/08/14 1,034 1,045 1,034 1,041 2,200
2023/08/10 1,055 1,058 1,043 1,045 3,900
2023/08/09 1,039 1,055 1,039 1,045 2,200
2023/08/08 1,051 1,055 1,037 1,037 4,000
2023/08/07 1,047 1,056 1,047 1,050 4,000
2023/08/04 1,045 1,056 1,045 1,051 3,100
2023/08/03 1,053 1,060 1,045 1,045 8,300
2023/08/02 1,068 1,071 1,055 1,064 3,900
2023/08/01 1,062 1,070 1,051 1,068 9,100
2023/07/31 1,060 1,070 1,060 1,062 4,600
2023/07/28 1,067 1,068 1,048 1,060 6,300
2023/07/27 1,066 1,071 1,064 1,064 1,800
2023/07/26 1,078 1,079 1,063 1,066 4,500
2023/07/25 1,071 1,078 1,063 1,078 2,900
2023/07/24 1,052 1,070 1,052 1,070 6,200
2023/07/21 1,052 1,055 1,045 1,047 3,500
2023/07/20 1,045 1,060 1,045 1,052 8,100
2023/07/19 1,047 1,047 1,028 1,040 8,100
2023/07/18 1,050 1,051 1,041 1,048 4,700
2023/07/14 1,061 1,074 1,038 1,041 8,200
2023/07/13 1,050 1,065 1,050 1,065 2,100
2023/07/12 1,062 1,071 1,052 1,052 4,400
2023/07/11 1,061 1,096 1,060 1,071 4,700
2023/07/10 1,076 1,076 1,056 1,056 2,000
2023/07/07 1,056 1,084 1,052 1,076 5,700
2023/07/06 1,081 1,092 1,055 1,056 8,100
2023/07/05 1,110 1,115 1,088 1,088 7,000
2023/07/04 1,112 1,128 1,092 1,120 3,200
2023/07/03 1,098 1,113 1,080 1,113 17,300
2023/06/30 1,088 1,108 1,084 1,098 4,600
2023/06/29 1,110 1,124 1,093 1,112 6,600
2023/06/28 1,127 1,133 1,093 1,109 10,900
2023/06/27 1,150 1,168 1,079 1,110 20,400
2023/06/26 1,165 1,185 1,130 1,148 9,800
2023/06/23 1,129 1,199 1,129 1,185 30,900
2023/06/22 1,185 1,185 1,126 1,126 25,100
2023/06/21 1,154 1,189 1,149 1,188 10,700
2023/06/20 1,140 1,178 1,126 1,178 29,100
2023/06/19 1,040 1,140 1,040 1,133 39,900
2023/06/16 1,018 1,054 1,011 1,037 16,300
2023/06/15 1,007 1,025 1,002 1,018 17,100
2023/06/14 1,054 1,057 1,002 1,003 79,600
2023/06/13 1,115 1,150 1,115 1,144 20,700
2023/06/12 1,079 1,107 1,079 1,107 9,400
2023/06/09 1,100 1,101 1,078 1,078 7,100
2023/06/08 1,079 1,101 1,077 1,079 6,900
2023/06/07 1,094 1,098 1,077 1,089 7,300
2023/06/06 1,080 1,092 1,077 1,090 4,000
2023/06/05 1,069 1,089 1,066 1,080 6,600
2023/06/02 1,053 1,075 1,053 1,075 4,900
2023/06/01 1,066 1,076 1,050 1,050 7,500
2023/05/31 1,084 1,088 1,061 1,070 4,300
2023/05/30 1,097 1,097 1,081 1,083 2,600
2023/05/29 1,090 1,112 1,081 1,097 3,400
2023/05/26 1,102 1,113 1,087 1,088 2,700
2023/05/25 1,120 1,120 1,074 1,103 7,700
2023/05/24 1,107 1,122 1,106 1,122 2,800
2023/05/23 1,105 1,127 1,094 1,106 5,800
2023/05/22 1,077 1,115 1,073 1,115 7,100
2023/05/19 1,060 1,100 1,060 1,090 18,300
2023/05/18 1,101 1,101 1,076 1,082 5,900
2023/05/17 1,100 1,124 1,092 1,101 10,700
2023/05/16 1,124 1,138 1,092 1,122 12,700
2023/05/15 1,125 1,129 1,105 1,124 7,100
2023/05/12 1,130 1,132 1,114 1,126 1,700
2023/05/11 1,131 1,131 1,118 1,119 2,800
2023/05/10 1,126 1,133 1,115 1,118 2,500
2023/05/09 1,119 1,136 1,119 1,119 3,400
2023/05/08 1,111 1,150 1,111 1,127 4,600
2023/05/02 1,120 1,123 1,101 1,110 9,800
2023/05/01 1,123 1,149 1,111 1,130 5,600
2023/04/28 1,121 1,143 1,114 1,114 5,500
2023/04/27 1,150 1,150 1,121 1,121 4,300
2023/04/26 1,136 1,150 1,113 1,150 4,700
2023/04/25 1,144 1,145 1,135 1,145 2,000
2023/04/24 1,160 1,160 1,135 1,139 4,500
2023/04/21 1,152 1,160 1,139 1,160 8,400
2023/04/20 1,164 1,180 1,152 1,152 6,800
2023/04/19 1,197 1,197 1,169 1,189 7,700
2023/04/18 1,210 1,215 1,166 1,170 10,200
2023/04/17 1,229 1,230 1,193 1,218 10,700
2023/04/14 1,209 1,221 1,186 1,210 11,100
2023/04/13 1,185 1,226 1,179 1,219 17,400
2023/04/12 1,182 1,200 1,173 1,198 12,500
2023/04/11 1,144 1,209 1,144 1,181 21,100
2023/04/10 1,168 1,168 1,116 1,140 5,500
2023/04/07 1,129 1,168 1,106 1,168 3,100
2023/04/06 1,111 1,112 1,098 1,099 3,000
2023/04/05 1,128 1,132 1,104 1,122 2,900
2023/04/04 1,145 1,156 1,120 1,134 7,000
2023/04/03 1,137 1,164 1,128 1,145 5,000
2023/03/31 1,144 1,144 1,116 1,137 4,600
2023/03/30 1,113 1,144 1,103 1,144 12,200
2023/03/29 1,095 1,109 1,064 1,105 11,800
2023/03/28 1,089 1,096 1,058 1,096 10,000
2023/03/27 1,082 1,090 1,073 1,090 6,100
2023/03/24 1,063 1,089 1,063 1,082 2,300
2023/03/23 1,056 1,075 1,050 1,070 4,900
2023/03/22 1,064 1,074 1,050 1,070 6,300
2023/03/20 1,060 1,087 1,051 1,064 8,500
2023/03/17 1,078 1,078 1,037 1,064 35,400
2023/03/16 1,081 1,109 1,070 1,098 15,100
2023/03/15 1,149 1,149 1,090 1,091 7,700
2023/03/14 1,106 1,125 1,094 1,123 13,900
2023/03/13 1,139 1,164 1,105 1,125 11,700
2023/03/10 1,170 1,185 1,152 1,168 12,700
2023/03/09 1,208 1,208 1,145 1,170 20,500
2023/03/08 1,147 1,226 1,136 1,208 34,900
2023/03/07 1,117 1,147 1,117 1,147 9,900
2023/03/06 1,114 1,119 1,103 1,103 3,900
2023/03/03 1,110 1,119 1,094 1,119 4,400
2023/03/02 1,086 1,115 1,086 1,110 5,400
2023/03/01 1,103 1,103 1,086 1,096 8,000
2023/02/28 1,102 1,115 1,102 1,103 6,200
2023/02/27 1,118 1,130 1,103 1,105 11,100
2023/02/24 1,109 1,117 1,099 1,108 3,000
2023/02/22 1,111 1,111 1,092 1,105 9,500
2023/02/21 1,132 1,142 1,130 1,141 3,100
2023/02/20 1,120 1,140 1,117 1,134 6,600
2023/02/17 1,112 1,127 1,102 1,120 6,600
2023/02/16 1,101 1,125 1,101 1,123 8,400
2023/02/15 1,082 1,126 1,082 1,107 8,400
2023/02/14 1,117 1,117 1,075 1,075 29,800
2023/02/13 1,155 1,159 1,120 1,121 12,400
2023/02/10 1,169 1,181 1,169 1,180 13,600
2023/02/09 1,173 1,174 1,166 1,171 4,100
2023/02/08 1,170 1,193 1,148 1,187 22,900
2023/02/07 1,191 1,191 1,158 1,170 16,100
2023/02/06 1,156 1,188 1,131 1,176 16,600
2023/02/03 1,181 1,181 1,125 1,126 18,900
2023/02/02 1,202 1,215 1,166 1,171 26,800
2023/02/01 1,205 1,233 1,183 1,202 51,500
2023/01/31 1,154 1,207 1,147 1,190 27,200
2023/01/30 1,105 1,155 1,095 1,153 27,800
2023/01/27 1,160 1,160 1,120 1,123 8,600
2023/01/26 1,126 1,153 1,120 1,145 8,100
2023/01/25 1,151 1,152 1,115 1,121 33,200
2023/01/24 1,151 1,167 1,125 1,160 17,100
2023/01/23 1,121 1,145 1,116 1,127 6,300
2023/01/20 1,120 1,144 1,111 1,117 5,700
2023/01/19 1,138 1,138 1,117 1,138 4,100
2023/01/18 1,125 1,153 1,112 1,136 27,500
2023/01/17 1,101 1,152 1,101 1,128 17,300
2023/01/16 1,106 1,139 1,093 1,094 16,300
2023/01/13 1,107 1,109 1,088 1,093 12,400
2023/01/12 1,091 1,115 1,074 1,101 9,800
2023/01/11 1,113 1,113 1,096 1,097 4,500
2023/01/10 1,068 1,099 1,066 1,097 6,800
2023/01/06 1,080 1,098 1,068 1,068 6,100
2023/01/05 1,080 1,091 1,056 1,080 9,600
2023/01/04 1,087 1,114 1,072 1,075 15,100

このページの先頭へ