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

このページの先頭へ