コレックホールディングス(6578)の株価時系列情報
コレックホールディングス(6578)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 |
|---|---|---|---|---|---|
| 2025/08/18 | 308 | 311 | 306 | 309 | 14,900 |
| 2025/08/15 | 312 | 314 | 306 | 308 | 23,900 |
| 2025/08/14 | 316 | 316 | 310 | 311 | 12,800 |
| 2025/08/13 | 315 | 315 | 314 | 314 | 5,200 |
| 2025/08/12 | 313 | 317 | 310 | 315 | 16,000 |
| 2025/08/08 | 315 | 317 | 309 | 309 | 7,800 |
| 2025/08/07 | 316 | 316 | 313 | 315 | 2,800 |
| 2025/08/06 | 318 | 318 | 311 | 314 | 5,000 |
| 2025/08/05 | 313 | 317 | 309 | 317 | 22,400 |
| 2025/08/04 | 312 | 315 | 308 | 313 | 6,800 |
| 2025/08/01 | 315 | 319 | 310 | 314 | 12,900 |
| 2025/07/31 | 317 | 320 | 317 | 318 | 3,800 |
| 2025/07/30 | 320 | 320 | 316 | 317 | 5,600 |
| 2025/07/29 | 316 | 319 | 316 | 319 | 2,600 |
| 2025/07/28 | 317 | 319 | 316 | 318 | 7,000 |
| 2025/07/25 | 316 | 318 | 314 | 318 | 9,300 |
| 2025/07/24 | 321 | 321 | 304 | 316 | 24,300 |
| 2025/07/23 | 317 | 324 | 314 | 318 | 17,700 |
| 2025/07/22 | 319 | 319 | 310 | 314 | 14,100 |
| 2025/07/18 | 325 | 325 | 317 | 319 | 9,100 |
| 2025/07/17 | 322 | 326 | 320 | 324 | 9,300 |
| 2025/07/16 | 321 | 328 | 321 | 324 | 4,900 |
| 2025/07/15 | 329 | 329 | 321 | 323 | 17,800 |
| 2025/07/14 | 321 | 329 | 321 | 328 | 19,200 |
| 2025/07/11 | 322 | 324 | 317 | 322 | 8,500 |
| 2025/07/10 | 320 | 325 | 320 | 322 | 24,300 |
| 2025/07/09 | 316 | 320 | 312 | 318 | 11,900 |
| 2025/07/08 | 308 | 315 | 305 | 314 | 16,900 |
| 2025/07/07 | 305 | 313 | 304 | 309 | 11,800 |
| 2025/07/04 | 306 | 310 | 300 | 305 | 31,000 |
| 2025/07/03 | 312 | 314 | 306 | 308 | 9,900 |
| 2025/07/02 | 315 | 316 | 312 | 313 | 4,300 |
| 2025/07/01 | 317 | 320 | 314 | 314 | 11,400 |
| 2025/06/30 | 312 | 320 | 311 | 314 | 17,000 |
| 2025/06/27 | 315 | 318 | 312 | 312 | 6,900 |
| 2025/06/26 | 319 | 319 | 314 | 317 | 4,000 |
| 2025/06/25 | 318 | 320 | 316 | 316 | 6,200 |
| 2025/06/24 | 316 | 318 | 315 | 318 | 8,500 |
| 2025/06/23 | 317 | 318 | 315 | 316 | 16,400 |
| 2025/06/20 | 317 | 321 | 317 | 317 | 24,300 |
| 2025/06/19 | 318 | 321 | 315 | 317 | 38,500 |
| 2025/06/18 | 312 | 317 | 310 | 317 | 18,100 |
| 2025/06/17 | 311 | 317 | 311 | 316 | 17,900 |
| 2025/06/16 | 303 | 314 | 303 | 311 | 25,800 |
| 2025/06/13 | 309 | 312 | 303 | 303 | 26,700 |
| 2025/06/12 | 311 | 313 | 307 | 307 | 12,000 |
| 2025/06/11 | 314 | 315 | 311 | 312 | 16,300 |
| 2025/06/10 | 314 | 320 | 313 | 314 | 8,400 |
| 2025/06/09 | 314 | 317 | 312 | 317 | 21,800 |
| 2025/06/06 | 319 | 319 | 312 | 314 | 21,800 |
| 2025/06/05 | 305 | 321 | 303 | 318 | 48,000 |
| 2025/06/04 | 305 | 308 | 302 | 305 | 37,600 |
| 2025/06/03 | 303 | 304 | 301 | 304 | 32,100 |
| 2025/06/02 | 305 | 306 | 302 | 303 | 31,500 |
| 2025/05/30 | 305 | 309 | 299 | 306 | 48,500 |
| 2025/05/29 | 315 | 327 | 307 | 307 | 122,500 |
| 2025/05/28 | 329 | 331 | 319 | 319 | 118,200 |
| 2025/05/27 | 326 | 335 | 322 | 332 | 351,700 |
| 2025/05/26 | 350 | 371 | 346 | 366 | 161,200 |
| 2025/05/23 | 350 | 356 | 348 | 356 | 18,400 |
| 2025/05/22 | 355 | 355 | 349 | 350 | 16,000 |
| 2025/05/21 | 350 | 359 | 348 | 351 | 28,800 |
| 2025/05/20 | 356 | 360 | 333 | 342 | 51,700 |
| 2025/05/19 | 359 | 360 | 352 | 355 | 26,100 |
| 2025/05/16 | 351 | 360 | 351 | 359 | 57,100 |
| 2025/05/15 | 345 | 353 | 342 | 352 | 23,600 |
| 2025/05/14 | 346 | 349 | 344 | 348 | 13,300 |
| 2025/05/13 | 345 | 347 | 340 | 344 | 10,800 |
| 2025/05/12 | 342 | 344 | 340 | 344 | 7,800 |
| 2025/05/09 | 343 | 343 | 337 | 342 | 8,600 |
| 2025/05/08 | 329 | 344 | 329 | 343 | 51,900 |
| 2025/05/07 | 330 | 331 | 325 | 325 | 12,200 |
| 2025/05/02 | 338 | 339 | 323 | 323 | 35,200 |
| 2025/05/01 | 341 | 342 | 336 | 336 | 32,600 |
| 2025/04/30 | 343 | 344 | 342 | 342 | 13,700 |
| 2025/04/28 | 339 | 346 | 336 | 343 | 16,700 |
| 2025/04/25 | 343 | 344 | 341 | 341 | 18,100 |
| 2025/04/24 | 343 | 346 | 342 | 342 | 16,600 |
| 2025/04/23 | 349 | 355 | 343 | 343 | 40,900 |
| 2025/04/22 | 345 | 349 | 344 | 346 | 15,400 |
| 2025/04/21 | 343 | 347 | 343 | 345 | 21,500 |
| 2025/04/18 | 341 | 347 | 340 | 341 | 20,300 |
| 2025/04/17 | 335 | 349 | 335 | 339 | 32,800 |
| 2025/04/16 | 355 | 355 | 333 | 334 | 78,500 |
| 2025/04/15 | 390 | 390 | 346 | 354 | 214,200 |
| 2025/04/14 | 372 | 387 | 368 | 379 | 100,300 |
| 2025/04/11 | 340 | 366 | 339 | 364 | 57,200 |
| 2025/04/10 | 336 | 342 | 327 | 342 | 31,400 |
| 2025/04/09 | 319 | 324 | 314 | 316 | 17,700 |
| 2025/04/08 | 305 | 336 | 303 | 335 | 73,700 |
| 2025/04/07 | 294 | 301 | 274 | 297 | 130,800 |
| 2025/04/04 | 341 | 344 | 323 | 325 | 67,400 |
| 2025/04/03 | 349 | 364 | 343 | 348 | 40,900 |
| 2025/04/02 | 343 | 373 | 343 | 365 | 104,900 |
| 2025/04/01 | 365 | 365 | 344 | 345 | 27,400 |
| 2025/03/31 | 368 | 368 | 355 | 357 | 28,300 |
| 2025/03/28 | 356 | 370 | 356 | 365 | 49,500 |
| 2025/03/27 | 358 | 368 | 355 | 357 | 45,200 |
| 2025/03/26 | 357 | 370 | 354 | 370 | 87,000 |
| 2025/03/25 | 362 | 362 | 357 | 360 | 4,600 |
| 2025/03/24 | 365 | 365 | 358 | 363 | 20,300 |
| 2025/03/21 | 348 | 370 | 348 | 357 | 61,900 |
| 2025/03/19 | 346 | 350 | 346 | 348 | 12,700 |
| 2025/03/18 | 342 | 347 | 341 | 346 | 21,900 |
| 2025/03/17 | 339 | 342 | 335 | 339 | 16,800 |
| 2025/03/14 | 340 | 341 | 338 | 339 | 9,900 |
| 2025/03/13 | 341 | 342 | 337 | 337 | 3,200 |
| 2025/03/12 | 337 | 340 | 334 | 338 | 7,600 |
| 2025/03/11 | 338 | 339 | 331 | 336 | 19,900 |
| 2025/03/10 | 337 | 339 | 334 | 337 | 15,000 |
| 2025/03/07 | 338 | 338 | 333 | 333 | 4,600 |
| 2025/03/06 | 333 | 338 | 333 | 338 | 4,400 |
| 2025/03/05 | 333 | 335 | 332 | 332 | 13,400 |
| 2025/03/04 | 340 | 352 | 335 | 337 | 88,200 |
| 2025/03/03 | 330 | 335 | 329 | 332 | 14,400 |
| 2025/02/28 | 328 | 329 | 321 | 329 | 13,400 |
| 2025/02/27 | 327 | 332 | 319 | 328 | 54,300 |
| 2025/02/26 | 346 | 347 | 327 | 338 | 46,100 |
| 2025/02/25 | 355 | 356 | 340 | 342 | 55,100 |
| 2025/02/21 | 358 | 381 | 348 | 354 | 258,800 |
| 2025/02/20 | 350 | 398 | 331 | 346 | 941,500 |
| 2025/02/19 | 335 | 336 | 330 | 334 | 9,500 |
| 2025/02/18 | 332 | 338 | 326 | 329 | 19,000 |
| 2025/02/17 | 329 | 330 | 327 | 329 | 9,500 |
| 2025/02/14 | 344 | 348 | 326 | 328 | 48,600 |
| 2025/02/13 | 319 | 350 | 319 | 336 | 201,600 |
| 2025/02/12 | 320 | 324 | 319 | 320 | 5,300 |
| 2025/02/10 | 321 | 328 | 319 | 323 | 9,400 |
| 2025/02/07 | 314 | 321 | 314 | 321 | 8,900 |
| 2025/02/06 | 312 | 316 | 311 | 313 | 4,700 |
| 2025/02/05 | 310 | 312 | 310 | 310 | 3,800 |
| 2025/02/04 | 312 | 315 | 310 | 310 | 4,200 |
| 2025/02/03 | 313 | 315 | 310 | 312 | 9,900 |
| 2025/01/31 | 310 | 315 | 310 | 313 | 6,100 |
| 2025/01/30 | 316 | 316 | 310 | 310 | 11,600 |
| 2025/01/29 | 319 | 321 | 316 | 316 | 6,400 |
| 2025/01/28 | 316 | 319 | 312 | 319 | 7,700 |
| 2025/01/27 | 316 | 320 | 316 | 316 | 3,400 |
| 2025/01/24 | 317 | 317 | 313 | 316 | 7,700 |
| 2025/01/23 | 318 | 323 | 312 | 318 | 24,200 |
| 2025/01/22 | 313 | 317 | 308 | 315 | 12,700 |
| 2025/01/21 | 310 | 313 | 306 | 313 | 15,400 |
| 2025/01/20 | 308 | 308 | 302 | 303 | 20,700 |
| 2025/01/17 | 302 | 307 | 299 | 305 | 11,500 |
| 2025/01/16 | 302 | 305 | 294 | 301 | 42,700 |
| 2025/01/15 | 313 | 336 | 301 | 301 | 231,600 |
| 2025/01/14 | 284 | 301 | 284 | 297 | 60,000 |
| 2025/01/10 | 281 | 288 | 281 | 288 | 12,200 |
| 2025/01/09 | 290 | 290 | 281 | 281 | 23,700 |
| 2025/01/08 | 281 | 282 | 280 | 282 | 9,200 |
| 2025/01/07 | 281 | 283 | 280 | 281 | 6,200 |
| 2025/01/06 | 285 | 285 | 281 | 281 | 4,800 |
| 2024/12/30 | 283 | 285 | 281 | 282 | 5,700 |
| 2024/12/27 | 282 | 285 | 282 | 284 | 17,100 |
| 2024/12/26 | 290 | 291 | 284 | 285 | 23,000 |
| 2024/12/25 | 290 | 290 | 287 | 288 | 9,500 |
| 2024/12/24 | 285 | 291 | 285 | 290 | 10,100 |
| 2024/12/23 | 278 | 295 | 278 | 284 | 75,500 |
| 2024/12/20 | 277 | 279 | 275 | 277 | 10,000 |
| 2024/12/19 | 275 | 275 | 271 | 275 | 21,600 |
| 2024/12/18 | 280 | 280 | 277 | 277 | 10,800 |
| 2024/12/17 | 279 | 280 | 278 | 279 | 19,300 |
| 2024/12/16 | 279 | 282 | 278 | 279 | 15,900 |
| 2024/12/13 | 279 | 281 | 277 | 277 | 8,500 |
| 2024/12/12 | 280 | 280 | 277 | 279 | 10,200 |
| 2024/12/11 | 279 | 279 | 277 | 279 | 5,400 |
| 2024/12/10 | 283 | 283 | 277 | 278 | 62,200 |
| 2024/12/09 | 281 | 281 | 276 | 280 | 14,800 |
| 2024/12/06 | 280 | 280 | 277 | 277 | 10,100 |
| 2024/12/05 | 280 | 280 | 278 | 278 | 11,700 |
| 2024/12/04 | 282 | 284 | 280 | 280 | 9,300 |
| 2024/12/03 | 279 | 283 | 279 | 281 | 11,200 |
| 2024/12/02 | 280 | 281 | 278 | 279 | 19,500 |
| 2024/11/29 | 279 | 282 | 278 | 281 | 17,100 |
| 2024/11/28 | 282 | 283 | 277 | 280 | 28,300 |
| 2024/11/27 | 283 | 285 | 280 | 281 | 35,300 |
| 2024/11/26 | 291 | 291 | 282 | 283 | 33,800 |
| 2024/11/25 | 288 | 291 | 285 | 286 | 31,800 |
| 2024/11/22 | 286 | 292 | 284 | 289 | 91,200 |
| 2024/11/21 | 294 | 311 | 283 | 286 | 290,700 |
| 2024/11/20 | 303 | 314 | 291 | 293 | 176,200 |
| 2024/11/19 | 324 | 332 | 297 | 303 | 775,400 |
| 2024/11/18 | 350 | 367 | 309 | 313 | 1,623,700 |
| 2024/11/15 | 271 | 355 | 271 | 355 | 2,435,300 |
| 2024/11/14 | 272 | 275 | 272 | 275 | 1,200 |
| 2024/11/13 | 272 | 276 | 272 | 272 | 2,200 |
| 2024/11/12 | 272 | 276 | 270 | 272 | 9,800 |
| 2024/11/11 | 268 | 290 | 266 | 271 | 47,500 |
| 2024/11/08 | 272 | 276 | 270 | 270 | 19,200 |
| 2024/11/07 | 268 | 278 | 267 | 276 | 25,300 |
| 2024/11/06 | 271 | 271 | 268 | 270 | 2,800 |
| 2024/11/05 | 270 | 274 | 268 | 271 | 4,900 |
| 2024/11/01 | 260 | 278 | 260 | 270 | 25,300 |
| 2024/10/31 | 263 | 287 | 260 | 260 | 142,800 |
| 2024/10/30 | 266 | 266 | 263 | 264 | 6,300 |
| 2024/10/29 | 269 | 269 | 263 | 263 | 300 |
| 2024/10/28 | 261 | 269 | 261 | 269 | 2,500 |
| 2024/10/25 | 262 | 264 | 261 | 262 | 8,300 |
| 2024/10/24 | 265 | 265 | 264 | 264 | 4,600 |
| 2024/10/23 | 267 | 269 | 265 | 268 | 9,500 |