コレック(6578)の株価時系列情報
コレック(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 |
|---|---|---|---|---|---|
| 2024/04/19 | 359 | 362 | 330 | 340 | 436,500 |
| 2024/04/18 | 358 | 399 | 351 | 367 | 1,366,700 |
| 2024/04/17 | 408 | 422 | 360 | 366 | 1,521,200 |
| 2024/04/16 | 419 | 443 | 380 | 400 | 5,952,800 |
| 2024/04/15 | 355 | 371 | 355 | 371 | 489,000 |
| 2024/04/12 | 324 | 346 | 291 | 291 | 1,371,500 |
| 2024/04/11 | 296 | 304 | 295 | 303 | 73,600 |
| 2024/04/10 | 299 | 320 | 297 | 302 | 164,600 |
| 2024/04/09 | 295 | 316 | 290 | 299 | 281,300 |
| 2024/04/08 | 291 | 296 | 287 | 293 | 93,700 |
| 2024/04/05 | 293 | 298 | 287 | 287 | 133,500 |
| 2024/04/04 | 306 | 314 | 291 | 292 | 430,600 |
| 2024/04/03 | 312 | 351 | 306 | 309 | 1,132,200 |
| 2024/04/02 | 322 | 325 | 307 | 310 | 352,000 |
| 2024/04/01 | 337 | 347 | 325 | 325 | 385,300 |
| 2024/03/29 | 349 | 349 | 323 | 335 | 948,600 |
| 2024/03/28 | 397 | 407 | 332 | 336 | 2,438,900 |
| 2024/03/27 | 444 | 482 | 412 | 412 | 909,000 |
| 2024/03/26 | 512 | 512 | 512 | 512 | 26,500 |
| 2024/03/25 | 612 | 612 | 612 | 612 | 828,400 |
| 2024/03/22 | 512 | 512 | 512 | 512 | 46,600 |
| 2024/03/21 | 612 | 612 | 612 | 612 | 120,400 |
| 2024/03/19 | 512 | 512 | 512 | 512 | 256,700 |
| 2024/03/18 | 376 | 432 | 351 | 432 | 3,515,600 |
| 2024/03/15 | 283 | 352 | 271 | 352 | 2,379,300 |
| 2024/03/14 | 269 | 274 | 265 | 272 | 15,700 |
| 2024/03/13 | 263 | 286 | 263 | 269 | 125,100 |
| 2024/03/12 | 263 | 269 | 260 | 264 | 53,400 |
| 2024/03/11 | 269 | 270 | 262 | 265 | 55,800 |
| 2024/03/08 | 271 | 277 | 268 | 274 | 42,200 |
| 2024/03/07 | 275 | 275 | 266 | 271 | 78,400 |
| 2024/03/06 | 277 | 284 | 271 | 272 | 79,900 |
| 2024/03/05 | 283 | 305 | 274 | 275 | 318,100 |
| 2024/03/04 | 293 | 295 | 277 | 280 | 353,900 |
| 2024/03/01 | 287 | 356 | 286 | 306 | 3,291,500 |
| 2024/02/29 | 278 | 282 | 270 | 281 | 13,400 |
| 2024/02/28 | 282 | 285 | 277 | 279 | 20,200 |
| 2024/02/27 | 281 | 281 | 276 | 278 | 18,500 |
| 2024/02/26 | 283 | 283 | 274 | 281 | 33,300 |
| 2024/02/22 | 275 | 280 | 274 | 278 | 22,400 |
| 2024/02/21 | 282 | 282 | 275 | 275 | 14,100 |
| 2024/02/20 | 280 | 283 | 274 | 278 | 21,400 |
| 2024/02/19 | 268 | 281 | 268 | 281 | 29,500 |
| 2024/02/16 | 275 | 278 | 268 | 273 | 33,400 |
| 2024/02/15 | 285 | 285 | 271 | 273 | 35,200 |
| 2024/02/14 | 268 | 285 | 267 | 281 | 70,600 |
| 2024/02/13 | 266 | 272 | 266 | 267 | 22,400 |
| 2024/02/09 | 264 | 270 | 263 | 270 | 18,700 |
| 2024/02/08 | 270 | 272 | 267 | 268 | 35,300 |
| 2024/02/07 | 267 | 270 | 265 | 270 | 13,800 |
| 2024/02/06 | 263 | 268 | 261 | 268 | 26,500 |
| 2024/02/05 | 263 | 263 | 255 | 263 | 14,200 |
| 2024/02/02 | 250 | 258 | 250 | 255 | 25,300 |
| 2024/02/01 | 261 | 261 | 250 | 250 | 31,300 |
| 2024/01/31 | 265 | 272 | 258 | 261 | 134,500 |
| 2024/01/30 | 254 | 269 | 253 | 265 | 90,800 |
| 2024/01/29 | 258 | 259 | 250 | 251 | 31,500 |
| 2024/01/26 | 255 | 262 | 253 | 256 | 19,900 |
| 2024/01/25 | 256 | 259 | 252 | 257 | 29,200 |
| 2024/01/24 | 251 | 267 | 247 | 256 | 98,500 |
| 2024/01/23 | 246 | 271 | 239 | 253 | 608,000 |
| 2024/01/22 | 247 | 277 | 236 | 238 | 346,000 |
| 2024/01/19 | 227 | 247 | 227 | 237 | 75,000 |
| 2024/01/18 | 235 | 237 | 230 | 230 | 24,300 |
| 2024/01/17 | 241 | 241 | 230 | 235 | 74,400 |
| 2024/01/16 | 243 | 244 | 235 | 239 | 43,600 |
| 2024/01/15 | 245 | 246 | 230 | 242 | 87,600 |
| 2024/01/12 | 259 | 259 | 246 | 250 | 47,000 |
| 2024/01/11 | 257 | 257 | 252 | 256 | 19,300 |
| 2024/01/10 | 251 | 254 | 246 | 253 | 32,000 |
| 2024/01/09 | 256 | 260 | 252 | 253 | 28,100 |
| 2024/01/05 | 270 | 284 | 253 | 254 | 249,100 |
| 2024/01/04 | 259 | 291 | 254 | 265 | 320,500 |
| 2023/12/29 | 252 | 259 | 252 | 259 | 10,300 |
| 2023/12/28 | 246 | 254 | 246 | 253 | 19,300 |
| 2023/12/27 | 247 | 249 | 243 | 249 | 34,200 |
| 2023/12/26 | 246 | 252 | 243 | 250 | 41,900 |
| 2023/12/25 | 258 | 261 | 251 | 252 | 51,200 |
| 2023/12/22 | 261 | 265 | 260 | 260 | 12,600 |
| 2023/12/21 | 260 | 263 | 259 | 261 | 13,700 |
| 2023/12/20 | 266 | 268 | 261 | 261 | 20,400 |
| 2023/12/19 | 270 | 270 | 264 | 270 | 10,200 |
| 2023/12/18 | 258 | 271 | 257 | 271 | 16,900 |
| 2023/12/15 | 261 | 275 | 259 | 266 | 52,400 |
| 2023/12/14 | 268 | 275 | 261 | 261 | 22,400 |
| 2023/12/13 | 266 | 268 | 265 | 268 | 11,600 |
| 2023/12/12 | 275 | 275 | 264 | 266 | 20,500 |
| 2023/12/11 | 261 | 269 | 261 | 267 | 17,700 |
| 2023/12/08 | 269 | 270 | 260 | 260 | 26,100 |
| 2023/12/07 | 266 | 272 | 264 | 264 | 13,600 |
| 2023/12/06 | 270 | 274 | 260 | 273 | 39,000 |
| 2023/12/05 | 272 | 273 | 266 | 270 | 21,600 |
| 2023/12/04 | 269 | 277 | 265 | 277 | 17,900 |
| 2023/12/01 | 287 | 287 | 269 | 269 | 51,300 |
| 2023/11/30 | 282 | 282 | 275 | 277 | 37,600 |
| 2023/11/29 | 280 | 286 | 279 | 284 | 30,100 |
| 2023/11/28 | 290 | 291 | 280 | 281 | 97,500 |
| 2023/11/27 | 277 | 297 | 276 | 289 | 157,100 |
| 2023/11/24 | 275 | 280 | 272 | 276 | 56,500 |
| 2023/11/22 | 268 | 273 | 265 | 270 | 46,200 |
| 2023/11/21 | 277 | 302 | 263 | 271 | 681,000 |
| 2023/11/20 | 261 | 273 | 261 | 271 | 58,800 |
| 2023/11/17 | 258 | 260 | 255 | 260 | 13,700 |
| 2023/11/16 | 256 | 262 | 251 | 258 | 66,100 |
| 2023/11/15 | 258 | 261 | 255 | 258 | 31,000 |
| 2023/11/14 | 260 | 262 | 256 | 262 | 34,500 |
| 2023/11/13 | 266 | 268 | 259 | 260 | 41,200 |
| 2023/11/10 | 273 | 273 | 264 | 267 | 50,300 |
| 2023/11/09 | 268 | 274 | 267 | 274 | 36,300 |
| 2023/11/08 | 273 | 277 | 265 | 268 | 49,600 |
| 2023/11/07 | 277 | 278 | 272 | 273 | 40,300 |
| 2023/11/06 | 272 | 277 | 266 | 277 | 97,400 |
| 2023/11/02 | 266 | 274 | 264 | 271 | 44,100 |
| 2023/11/01 | 278 | 278 | 263 | 266 | 50,300 |
| 2023/10/31 | 264 | 270 | 255 | 270 | 87,700 |
| 2023/10/30 | 277 | 277 | 262 | 264 | 83,100 |
| 2023/10/27 | 265 | 279 | 265 | 277 | 98,100 |
| 2023/10/26 | 279 | 279 | 267 | 268 | 136,600 |
| 2023/10/25 | 288 | 297 | 283 | 283 | 125,500 |
| 2023/10/24 | 278 | 294 | 266 | 294 | 189,200 |
| 2023/10/23 | 280 | 283 | 270 | 278 | 84,800 |
| 2023/10/20 | 283 | 283 | 272 | 280 | 83,300 |
| 2023/10/19 | 284 | 285 | 272 | 282 | 186,500 |
| 2023/10/18 | 290 | 292 | 278 | 284 | 286,000 |
| 2023/10/17 | 292 | 304 | 290 | 291 | 212,700 |
| 2023/10/16 | 297 | 304 | 276 | 290 | 676,400 |
| 2023/10/13 | 309 | 318 | 309 | 309 | 292,700 |
| 2023/10/12 | 392 | 397 | 373 | 389 | 606,200 |
| 2023/10/11 | 372 | 385 | 367 | 385 | 213,000 |
| 2023/10/10 | 374 | 375 | 362 | 367 | 221,100 |
| 2023/10/06 | 374 | 376 | 356 | 358 | 96,800 |
| 2023/10/05 | 362 | 373 | 359 | 366 | 76,800 |
| 2023/10/04 | 355 | 366 | 346 | 357 | 102,300 |
| 2023/10/03 | 365 | 368 | 360 | 360 | 56,300 |
| 2023/10/02 | 371 | 377 | 367 | 367 | 58,500 |
| 2023/09/29 | 363 | 374 | 363 | 366 | 62,400 |
| 2023/09/28 | 376 | 376 | 361 | 362 | 49,900 |
| 2023/09/27 | 356 | 368 | 356 | 368 | 46,900 |
| 2023/09/26 | 364 | 364 | 357 | 357 | 31,400 |
| 2023/09/25 | 364 | 366 | 358 | 364 | 33,100 |
| 2023/09/22 | 348 | 364 | 340 | 364 | 68,100 |
| 2023/09/21 | 356 | 362 | 350 | 350 | 88,200 |
| 2023/09/20 | 371 | 371 | 354 | 355 | 129,500 |
| 2023/09/19 | 375 | 380 | 368 | 369 | 62,600 |
| 2023/09/15 | 382 | 385 | 357 | 372 | 274,100 |
| 2023/09/14 | 369 | 374 | 365 | 374 | 44,000 |
| 2023/09/13 | 369 | 372 | 363 | 369 | 40,300 |
| 2023/09/12 | 360 | 369 | 356 | 367 | 79,300 |
| 2023/09/11 | 363 | 367 | 360 | 363 | 57,700 |
| 2023/09/08 | 359 | 368 | 352 | 367 | 93,300 |
| 2023/09/07 | 365 | 374 | 354 | 359 | 200,200 |
| 2023/09/06 | 382 | 385 | 367 | 368 | 151,200 |
| 2023/09/05 | 380 | 396 | 374 | 380 | 310,000 |
| 2023/09/04 | 387 | 389 | 377 | 380 | 120,800 |
| 2023/09/01 | 367 | 389 | 357 | 389 | 274,200 |
| 2023/08/31 | 373 | 376 | 357 | 365 | 174,700 |
| 2023/08/30 | 368 | 381 | 367 | 373 | 78,700 |
| 2023/08/29 | 362 | 372 | 361 | 367 | 80,800 |
| 2023/08/28 | 365 | 375 | 356 | 359 | 96,400 |
| 2023/08/25 | 361 | 372 | 361 | 364 | 45,400 |
| 2023/08/24 | 364 | 367 | 353 | 363 | 96,400 |
| 2023/08/23 | 368 | 383 | 362 | 362 | 190,700 |
| 2023/08/22 | 388 | 405 | 368 | 369 | 534,300 |
| 2023/08/21 | 364 | 382 | 362 | 372 | 184,600 |
| 2023/08/18 | 353 | 373 | 352 | 372 | 166,600 |
| 2023/08/17 | 334 | 394 | 331 | 366 | 539,600 |
| 2023/08/16 | 335 | 346 | 331 | 340 | 129,500 |
| 2023/08/15 | 351 | 353 | 339 | 343 | 133,900 |
| 2023/08/14 | 347 | 360 | 341 | 352 | 187,400 |
| 2023/08/10 | 350 | 367 | 338 | 347 | 549,500 |
| 2023/08/09 | 340 | 340 | 322 | 334 | 187,400 |
| 2023/08/08 | 338 | 347 | 336 | 337 | 191,000 |
| 2023/08/07 | 318 | 346 | 316 | 346 | 252,600 |
| 2023/08/04 | 325 | 335 | 321 | 323 | 272,400 |
| 2023/08/03 | 312 | 343 | 308 | 325 | 1,088,300 |
| 2023/08/02 | 335 | 335 | 306 | 308 | 386,300 |
| 2023/08/01 | 339 | 344 | 333 | 335 | 79,000 |
| 2023/07/31 | 340 | 347 | 334 | 339 | 122,900 |
| 2023/07/28 | 339 | 347 | 333 | 340 | 149,600 |
| 2023/07/27 | 344 | 354 | 343 | 345 | 214,700 |
| 2023/07/26 | 349 | 351 | 333 | 347 | 386,200 |
| 2023/07/25 | 363 | 370 | 351 | 351 | 308,800 |
| 2023/07/24 | 353 | 372 | 349 | 366 | 651,300 |
| 2023/07/21 | 392 | 415 | 355 | 359 | 1,837,200 |
| 2023/07/20 | 397 | 463 | 391 | 396 | 5,639,700 |
| 2023/07/19 | 373 | 431 | 357 | 397 | 4,549,600 |
| 2023/07/18 | 337 | 401 | 335 | 357 | 5,556,500 |
| 2023/07/14 | 357 | 358 | 306 | 321 | 3,220,700 |
| 2023/07/13 | 280 | 289 | 273 | 285 | 218,800 |
| 2023/07/12 | 293 | 299 | 269 | 274 | 389,400 |
| 2023/07/11 | 290 | 298 | 286 | 292 | 100,900 |
| 2023/07/10 | 308 | 309 | 290 | 291 | 247,200 |
| 2023/07/07 | 303 | 318 | 300 | 310 | 193,500 |
| 2023/07/06 | 334 | 336 | 295 | 302 | 553,100 |
| 2023/07/05 | 342 | 348 | 331 | 334 | 161,700 |
| 2023/07/04 | 329 | 351 | 325 | 342 | 383,100 |
| 2023/07/03 | 343 | 358 | 329 | 332 | 338,700 |
| 2023/06/30 | 318 | 351 | 318 | 335 | 462,200 |
| 2023/06/29 | 315 | 332 | 313 | 322 | 240,300 |
| 2023/06/28 | 314 | 329 | 311 | 316 | 258,800 |