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 |
---|---|---|---|---|---|
2021/12/30 | 324 | 339 | 322 | 329 | 2,900 |
2021/12/29 | 323 | 328 | 323 | 328 | 1,700 |
2021/12/28 | 315 | 323 | 315 | 323 | 2,000 |
2021/12/27 | 327 | 341 | 315 | 315 | 29,800 |
2021/12/24 | 321 | 345 | 321 | 338 | 10,300 |
2021/12/23 | 334 | 334 | 328 | 328 | 1,300 |
2021/12/22 | 330 | 330 | 322 | 330 | 7,100 |
2021/12/21 | 334 | 334 | 321 | 330 | 9,400 |
2021/12/20 | 335 | 337 | 331 | 335 | 5,000 |
2021/12/17 | 335 | 342 | 335 | 335 | 20,600 |
2021/12/16 | 372 | 399 | 340 | 345 | 84,200 |
2021/12/15 | 367 | 377 | 353 | 375 | 21,200 |
2021/12/14 | 335 | 378 | 335 | 375 | 27,000 |
2021/12/13 | 337 | 346 | 333 | 339 | 6,400 |
2021/12/10 | 343 | 343 | 325 | 341 | 11,800 |
2021/12/09 | 344 | 344 | 344 | 344 | 100 |
2021/12/08 | 349 | 350 | 347 | 350 | 3,100 |
2021/12/07 | 342 | 342 | 336 | 341 | 2,200 |
2021/12/06 | 333 | 342 | 329 | 338 | 6,400 |
2021/12/03 | 336 | 344 | 331 | 339 | 4,300 |
2021/12/02 | 346 | 349 | 333 | 340 | 5,400 |
2021/12/01 | 327 | 354 | 321 | 340 | 12,600 |
2021/11/30 | 341 | 347 | 325 | 328 | 11,200 |
2021/11/29 | 333 | 341 | 330 | 337 | 6,900 |
2021/11/26 | 382 | 384 | 331 | 343 | 46,200 |
2021/11/25 | 372 | 393 | 366 | 387 | 29,700 |
2021/11/24 | 357 | 385 | 352 | 385 | 11,300 |
2021/11/22 | 360 | 375 | 340 | 362 | 21,200 |
2021/11/19 | 367 | 367 | 358 | 360 | 6,200 |
2021/11/18 | 345 | 367 | 345 | 367 | 15,200 |
2021/11/17 | 343 | 351 | 335 | 345 | 10,800 |
2021/11/16 | 326 | 370 | 320 | 334 | 23,400 |
2021/11/15 | 331 | 339 | 325 | 326 | 5,800 |
2021/11/12 | 326 | 353 | 326 | 343 | 6,000 |
2021/11/11 | 330 | 330 | 324 | 324 | 2,600 |
2021/11/10 | 331 | 331 | 326 | 331 | 6,800 |
2021/11/09 | 329 | 329 | 329 | 329 | 800 |
2021/11/08 | 339 | 339 | 329 | 329 | 4,700 |
2021/11/05 | 335 | 337 | 334 | 334 | 4,000 |
2021/11/04 | 342 | 348 | 342 | 343 | 1,100 |
2021/11/02 | 337 | 350 | 337 | 350 | 16,200 |
2021/11/01 | 324 | 362 | 324 | 360 | 16,700 |
2021/10/29 | 316 | 323 | 316 | 318 | 4,600 |
2021/10/27 | 316 | 316 | 316 | 316 | 200 |
2021/10/26 | 320 | 321 | 319 | 321 | 1,100 |
2021/10/25 | 313 | 315 | 313 | 315 | 2,200 |
2021/10/22 | 315 | 316 | 310 | 313 | 6,500 |
2021/10/21 | 315 | 320 | 310 | 310 | 5,400 |
2021/10/20 | 325 | 325 | 320 | 320 | 6,900 |
2021/10/19 | 320 | 325 | 317 | 325 | 4,700 |
2021/10/18 | 321 | 330 | 319 | 324 | 3,400 |
2021/10/15 | 315 | 318 | 310 | 314 | 5,800 |
2021/10/14 | 332 | 332 | 316 | 317 | 5,900 |
2021/10/13 | 327 | 344 | 325 | 325 | 7,300 |
2021/10/11 | 342 | 342 | 333 | 335 | 1,600 |
2021/10/08 | 326 | 333 | 326 | 330 | 2,500 |
2021/10/07 | 330 | 333 | 328 | 328 | 1,600 |
2021/10/06 | 332 | 332 | 325 | 326 | 1,800 |
2021/10/05 | 338 | 351 | 320 | 336 | 6,400 |
2021/10/04 | 328 | 330 | 328 | 330 | 200 |
2021/10/01 | 335 | 335 | 330 | 330 | 3,400 |
2021/09/30 | 333 | 335 | 331 | 331 | 1,500 |
2021/09/29 | 319 | 339 | 319 | 335 | 1,300 |
2021/09/28 | 327 | 335 | 318 | 328 | 4,900 |
2021/09/27 | 315 | 321 | 315 | 321 | 1,700 |
2021/09/24 | 317 | 321 | 313 | 320 | 4,600 |
2021/09/22 | 319 | 319 | 315 | 317 | 1,500 |
2021/09/21 | 310 | 317 | 310 | 314 | 2,500 |
2021/09/17 | 319 | 320 | 309 | 309 | 18,900 |
2021/09/16 | 326 | 326 | 324 | 324 | 800 |
2021/09/15 | 330 | 330 | 330 | 330 | 300 |
2021/09/14 | 328 | 335 | 323 | 330 | 3,200 |
2021/09/13 | 322 | 327 | 318 | 327 | 2,200 |
2021/09/10 | 328 | 328 | 328 | 328 | 900 |
2021/09/09 | 328 | 328 | 328 | 328 | 200 |
2021/09/08 | 328 | 328 | 328 | 328 | 200 |
2021/09/07 | 330 | 330 | 324 | 330 | 3,800 |
2021/09/06 | 328 | 335 | 326 | 334 | 1,600 |
2021/09/03 | 320 | 335 | 320 | 335 | 9,700 |
2021/09/02 | 317 | 325 | 314 | 318 | 6,100 |
2021/09/01 | 329 | 329 | 316 | 316 | 3,500 |
2021/08/31 | 317 | 327 | 317 | 322 | 3,200 |
2021/08/30 | 320 | 320 | 314 | 316 | 2,200 |
2021/08/27 | 314 | 335 | 300 | 310 | 19,100 |
2021/08/26 | 307 | 316 | 307 | 316 | 2,600 |
2021/08/25 | 305 | 308 | 301 | 306 | 3,700 |
2021/08/24 | 304 | 307 | 303 | 305 | 1,900 |
2021/08/23 | 321 | 321 | 301 | 304 | 9,600 |
2021/08/20 | 311 | 313 | 307 | 313 | 7,400 |
2021/08/19 | 310 | 317 | 309 | 310 | 2,200 |
2021/08/18 | 315 | 315 | 314 | 314 | 300 |
2021/08/17 | 310 | 315 | 310 | 315 | 1,800 |
2021/08/16 | 325 | 325 | 307 | 311 | 6,800 |
2021/08/13 | 317 | 322 | 314 | 321 | 5,300 |
2021/08/12 | 321 | 321 | 321 | 321 | 200 |
2021/08/11 | 318 | 320 | 315 | 319 | 3,100 |
2021/08/10 | 319 | 322 | 318 | 319 | 3,600 |
2021/08/06 | 335 | 335 | 331 | 331 | 700 |
2021/08/05 | 322 | 338 | 322 | 338 | 4,700 |
2021/08/04 | 323 | 325 | 316 | 320 | 2,200 |
2021/08/03 | 318 | 323 | 318 | 323 | 1,500 |
2021/08/02 | 323 | 323 | 315 | 316 | 9,800 |
2021/07/30 | 336 | 336 | 322 | 323 | 3,900 |
2021/07/29 | 330 | 337 | 325 | 335 | 3,700 |
2021/07/28 | 342 | 343 | 330 | 330 | 5,600 |
2021/07/27 | 342 | 342 | 325 | 329 | 14,900 |
2021/07/26 | 344 | 345 | 336 | 339 | 8,600 |
2021/07/21 | 348 | 350 | 340 | 348 | 9,000 |
2021/07/20 | 333 | 358 | 327 | 350 | 33,500 |
2021/07/19 | 363 | 363 | 337 | 346 | 150,300 |
2021/07/16 | 379 | 387 | 364 | 387 | 136,700 |
2021/07/15 | 308 | 311 | 307 | 307 | 5,700 |
2021/07/14 | 317 | 317 | 308 | 308 | 7,900 |
2021/07/13 | 323 | 323 | 319 | 320 | 800 |
2021/07/12 | 319 | 324 | 319 | 324 | 1,000 |
2021/07/09 | 318 | 319 | 315 | 319 | 1,700 |
2021/07/08 | 328 | 328 | 314 | 319 | 12,300 |
2021/07/07 | 330 | 333 | 324 | 325 | 3,100 |
2021/07/06 | 326 | 330 | 325 | 330 | 1,400 |
2021/07/05 | 330 | 330 | 330 | 330 | 2,400 |
2021/06/30 | 334 | 336 | 332 | 332 | 2,000 |
2021/06/29 | 337 | 337 | 335 | 335 | 700 |
2021/06/28 | 337 | 340 | 334 | 337 | 2,900 |
2021/06/25 | 339 | 339 | 337 | 337 | 300 |
2021/06/24 | 334 | 340 | 333 | 340 | 1,600 |
2021/06/23 | 338 | 338 | 335 | 335 | 1,200 |
2021/06/22 | 335 | 336 | 333 | 333 | 3,900 |
2021/06/21 | 327 | 335 | 327 | 335 | 2,600 |
2021/06/18 | 334 | 341 | 330 | 336 | 19,400 |
2021/06/17 | 346 | 346 | 342 | 346 | 1,800 |
2021/06/16 | 345 | 346 | 345 | 346 | 500 |
2021/06/15 | 341 | 344 | 341 | 344 | 2,200 |
2021/06/14 | 343 | 345 | 336 | 343 | 3,000 |
2021/06/11 | 346 | 349 | 346 | 349 | 700 |
2021/06/10 | 343 | 344 | 343 | 343 | 800 |
2021/06/09 | 353 | 355 | 350 | 350 | 1,600 |
2021/06/08 | 348 | 352 | 345 | 345 | 1,100 |
2021/06/07 | 346 | 346 | 341 | 346 | 4,400 |
2021/06/04 | 341 | 341 | 338 | 338 | 1,600 |
2021/06/03 | 341 | 345 | 341 | 345 | 800 |
2021/06/02 | 344 | 345 | 343 | 343 | 1,600 |
2021/06/01 | 348 | 348 | 348 | 348 | 300 |
2021/05/31 | 342 | 344 | 342 | 344 | 800 |
2021/05/28 | 343 | 344 | 343 | 344 | 200 |
2021/05/27 | 350 | 350 | 347 | 347 | 400 |
2021/05/26 | 346 | 349 | 346 | 349 | 2,000 |
2021/05/25 | 345 | 345 | 341 | 345 | 2,000 |
2021/05/24 | 340 | 345 | 337 | 345 | 5,400 |
2021/05/21 | 355 | 355 | 355 | 355 | 600 |
2021/05/20 | 348 | 354 | 348 | 354 | 1,200 |
2021/05/19 | 348 | 360 | 347 | 360 | 3,300 |
2021/05/18 | 345 | 346 | 340 | 346 | 1,400 |
2021/05/17 | 348 | 348 | 342 | 342 | 800 |
2021/05/14 | 342 | 342 | 342 | 342 | 800 |
2021/05/13 | 347 | 347 | 345 | 345 | 200 |
2021/05/12 | 346 | 346 | 345 | 345 | 4,000 |
2021/05/11 | 347 | 347 | 346 | 346 | 700 |
2021/05/10 | 345 | 347 | 345 | 347 | 1,800 |
2021/05/07 | 342 | 345 | 340 | 345 | 3,000 |
2021/05/06 | 338 | 342 | 333 | 342 | 2,900 |
2021/04/30 | 343 | 345 | 338 | 338 | 6,900 |
2021/04/28 | 342 | 343 | 342 | 343 | 300 |
2021/04/27 | 347 | 350 | 342 | 342 | 2,700 |
2021/04/26 | 335 | 350 | 332 | 350 | 8,800 |
2021/04/23 | 338 | 340 | 336 | 337 | 3,400 |
2021/04/22 | 340 | 340 | 329 | 336 | 11,600 |
2021/04/21 | 349 | 349 | 338 | 342 | 1,700 |
2021/04/20 | 345 | 348 | 339 | 348 | 8,100 |
2021/04/19 | 352 | 352 | 337 | 345 | 8,000 |
2021/04/16 | 353 | 356 | 348 | 348 | 7,500 |
2021/04/15 | 351 | 360 | 347 | 357 | 21,700 |
2021/04/14 | 361 | 361 | 350 | 352 | 42,100 |
2021/04/13 | 378 | 379 | 356 | 379 | 21,300 |
2021/04/12 | 375 | 380 | 370 | 373 | 1,600 |
2021/04/09 | 372 | 380 | 372 | 374 | 1,800 |
2021/04/08 | 372 | 375 | 372 | 372 | 1,100 |
2021/04/07 | 372 | 375 | 372 | 374 | 1,000 |
2021/04/06 | 376 | 389 | 370 | 370 | 10,100 |
2021/04/05 | 377 | 386 | 373 | 381 | 3,800 |
2021/04/02 | 368 | 376 | 368 | 369 | 2,700 |
2021/04/01 | 378 | 382 | 364 | 368 | 10,700 |
2021/03/31 | 373 | 378 | 370 | 375 | 3,200 |
2021/03/30 | 370 | 375 | 366 | 366 | 1,300 |
2021/03/29 | 366 | 377 | 365 | 368 | 4,800 |
2021/03/26 | 367 | 371 | 363 | 366 | 5,600 |
2021/03/25 | 366 | 368 | 366 | 368 | 1,800 |
2021/03/24 | 368 | 371 | 363 | 366 | 3,200 |
2021/03/23 | 368 | 368 | 368 | 368 | 1,700 |
2021/03/22 | 372 | 372 | 354 | 368 | 7,200 |
2021/03/19 | 377 | 377 | 372 | 372 | 7,100 |
2021/03/18 | 375 | 385 | 375 | 377 | 2,500 |
2021/03/17 | 378 | 380 | 374 | 380 | 1,600 |
2021/03/16 | 373 | 385 | 373 | 385 | 700 |
2021/03/15 | 379 | 380 | 379 | 380 | 1,700 |
2021/03/12 | 359 | 396 | 359 | 371 | 11,300 |
2021/03/11 | 363 | 368 | 358 | 367 | 2,800 |
2021/03/10 | 356 | 360 | 354 | 358 | 2,800 |
2021/03/09 | 354 | 355 | 348 | 355 | 3,200 |
2021/03/08 | 358 | 362 | 356 | 356 | 1,800 |
2021/03/05 | 349 | 357 | 347 | 356 | 3,000 |
2021/03/04 | 369 | 369 | 348 | 348 | 18,900 |
2021/03/03 | 378 | 378 | 370 | 372 | 3,900 |
2021/03/02 | 389 | 389 | 373 | 373 | 6,000 |
2021/03/01 | 392 | 392 | 376 | 388 | 9,400 |
2021/02/26 | 377 | 392 | 376 | 392 | 10,300 |
2021/02/25 | 381 | 386 | 374 | 376 | 4,200 |
2021/02/24 | 372 | 376 | 372 | 372 | 7,100 |
2021/02/22 | 380 | 385 | 376 | 385 | 2,300 |
2021/02/19 | 382 | 386 | 376 | 385 | 3,000 |
2021/02/18 | 395 | 395 | 375 | 382 | 9,000 |
2021/02/17 | 387 | 394 | 387 | 391 | 2,400 |
2021/02/16 | 402 | 402 | 388 | 388 | 26,000 |
2021/02/15 | 386 | 407 | 386 | 407 | 40,800 |
2021/02/12 | 385 | 392 | 384 | 390 | 7,500 |
2021/02/10 | 380 | 384 | 380 | 384 | 200 |
2021/02/09 | 374 | 380 | 374 | 380 | 900 |
2021/02/08 | 386 | 386 | 378 | 386 | 2,300 |
2021/02/05 | 385 | 385 | 377 | 385 | 1,000 |
2021/02/04 | 373 | 386 | 373 | 385 | 1,600 |
2021/02/03 | 368 | 382 | 368 | 382 | 2,500 |
2021/02/02 | 375 | 381 | 373 | 373 | 7,200 |
2021/02/01 | 367 | 377 | 367 | 374 | 1,100 |
2021/01/29 | 368 | 372 | 368 | 372 | 1,200 |
2021/01/27 | 384 | 384 | 373 | 375 | 1,100 |
2021/01/26 | 384 | 384 | 374 | 381 | 1,700 |
2021/01/25 | 376 | 378 | 373 | 374 | 5,300 |
2021/01/22 | 380 | 386 | 380 | 386 | 1,600 |
2021/01/21 | 382 | 382 | 378 | 382 | 3,300 |
2021/01/20 | 386 | 386 | 378 | 384 | 1,600 |
2021/01/19 | 379 | 385 | 373 | 385 | 5,300 |
2021/01/18 | 377 | 383 | 370 | 383 | 1,800 |
2021/01/15 | 369 | 378 | 369 | 377 | 4,700 |
2021/01/14 | 378 | 380 | 362 | 377 | 24,700 |
2021/01/13 | 360 | 398 | 360 | 378 | 29,700 |
2021/01/12 | 360 | 364 | 357 | 358 | 4,200 |
2021/01/08 | 353 | 356 | 353 | 353 | 2,100 |
2021/01/07 | 354 | 354 | 346 | 349 | 3,300 |
2021/01/06 | 359 | 359 | 348 | 353 | 5,700 |
2021/01/05 | 363 | 363 | 363 | 363 | 1,200 |
2021/01/04 | 352 | 364 | 351 | 361 | 3,200 |