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 |
---|---|---|---|---|---|
2022/12/30 | 175 | 185 | 175 | 182 | 21,900 |
2022/12/29 | 179 | 179 | 168 | 179 | 10,400 |
2022/12/28 | 170 | 174 | 165 | 174 | 59,300 |
2022/12/27 | 181 | 181 | 171 | 171 | 64,500 |
2022/12/26 | 175 | 175 | 163 | 173 | 29,600 |
2022/12/23 | 175 | 175 | 171 | 174 | 28,800 |
2022/12/22 | 173 | 178 | 170 | 176 | 51,200 |
2022/12/21 | 171 | 178 | 171 | 178 | 29,200 |
2022/12/20 | 187 | 187 | 175 | 176 | 40,900 |
2022/12/19 | 194 | 197 | 187 | 187 | 53,700 |
2022/12/16 | 184 | 191 | 184 | 189 | 24,100 |
2022/12/15 | 195 | 199 | 188 | 189 | 70,300 |
2022/12/14 | 204 | 204 | 199 | 201 | 9,600 |
2022/12/13 | 200 | 203 | 199 | 203 | 23,900 |
2022/12/12 | 206 | 206 | 200 | 202 | 11,800 |
2022/12/09 | 208 | 210 | 205 | 205 | 5,100 |
2022/12/08 | 212 | 214 | 207 | 207 | 19,500 |
2022/12/07 | 215 | 216 | 213 | 214 | 4,000 |
2022/12/06 | 218 | 219 | 216 | 217 | 7,800 |
2022/12/05 | 215 | 222 | 211 | 218 | 19,000 |
2022/12/02 | 216 | 216 | 213 | 214 | 11,800 |
2022/12/01 | 212 | 215 | 212 | 214 | 10,800 |
2022/11/30 | 210 | 215 | 210 | 214 | 37,600 |
2022/11/29 | 215 | 215 | 213 | 214 | 6,200 |
2022/11/28 | 215 | 215 | 212 | 215 | 11,700 |
2022/11/25 | 215 | 216 | 213 | 214 | 57,100 |
2022/11/24 | 215 | 218 | 215 | 217 | 13,100 |
2022/11/22 | 216 | 219 | 213 | 214 | 16,000 |
2022/11/21 | 216 | 219 | 216 | 216 | 15,400 |
2022/11/18 | 217 | 218 | 214 | 217 | 16,200 |
2022/11/17 | 217 | 218 | 210 | 217 | 23,100 |
2022/11/16 | 214 | 217 | 213 | 217 | 10,100 |
2022/11/15 | 216 | 217 | 214 | 216 | 14,400 |
2022/11/14 | 211 | 213 | 208 | 213 | 9,000 |
2022/11/11 | 218 | 220 | 208 | 212 | 44,900 |
2022/11/10 | 217 | 221 | 215 | 215 | 9,700 |
2022/11/09 | 217 | 220 | 216 | 220 | 10,700 |
2022/11/08 | 212 | 220 | 211 | 220 | 31,800 |
2022/11/07 | 212 | 212 | 205 | 211 | 15,900 |
2022/11/04 | 204 | 211 | 204 | 211 | 14,400 |
2022/11/02 | 201 | 207 | 201 | 205 | 18,900 |
2022/11/01 | 203 | 205 | 203 | 203 | 10,800 |
2022/10/31 | 202 | 205 | 199 | 203 | 19,100 |
2022/10/28 | 206 | 207 | 203 | 205 | 12,100 |
2022/10/27 | 203 | 207 | 203 | 206 | 15,700 |
2022/10/26 | 210 | 213 | 196 | 201 | 115,200 |
2022/10/25 | 204 | 211 | 204 | 208 | 18,700 |
2022/10/24 | 204 | 210 | 204 | 205 | 12,700 |
2022/10/21 | 211 | 211 | 202 | 205 | 21,000 |
2022/10/20 | 207 | 211 | 205 | 211 | 12,100 |
2022/10/19 | 211 | 211 | 205 | 206 | 16,800 |
2022/10/18 | 204 | 216 | 200 | 209 | 46,100 |
2022/10/17 | 198 | 205 | 194 | 202 | 14,200 |
2022/10/14 | 203 | 203 | 194 | 198 | 33,200 |
2022/10/13 | 195 | 208 | 194 | 200 | 35,700 |
2022/10/12 | 201 | 201 | 191 | 194 | 37,900 |
2022/10/11 | 206 | 206 | 199 | 200 | 14,800 |
2022/10/07 | 203 | 205 | 202 | 203 | 6,200 |
2022/10/06 | 203 | 207 | 202 | 204 | 17,000 |
2022/10/05 | 210 | 210 | 202 | 202 | 12,300 |
2022/10/04 | 210 | 210 | 198 | 205 | 30,300 |
2022/10/03 | 204 | 205 | 199 | 203 | 36,200 |
2022/09/30 | 206 | 208 | 203 | 205 | 48,300 |
2022/09/29 | 213 | 216 | 209 | 210 | 42,000 |
2022/09/28 | 212 | 212 | 206 | 211 | 19,900 |
2022/09/27 | 214 | 218 | 206 | 212 | 47,200 |
2022/09/26 | 215 | 215 | 209 | 211 | 49,600 |
2022/09/22 | 214 | 218 | 214 | 218 | 22,900 |
2022/09/21 | 218 | 234 | 214 | 216 | 294,500 |
2022/09/20 | 219 | 220 | 211 | 213 | 65,800 |
2022/09/16 | 225 | 230 | 216 | 220 | 171,900 |
2022/09/15 | 231 | 267 | 225 | 228 | 1,405,300 |
2022/09/14 | 229 | 233 | 225 | 226 | 48,300 |
2022/09/13 | 222 | 238 | 222 | 230 | 99,400 |
2022/09/12 | 221 | 227 | 220 | 221 | 48,000 |
2022/09/09 | 214 | 222 | 211 | 220 | 100,500 |
2022/09/08 | 216 | 217 | 208 | 214 | 37,600 |
2022/09/07 | 217 | 217 | 211 | 214 | 65,900 |
2022/09/06 | 215 | 222 | 214 | 217 | 101,400 |
2022/09/05 | 235 | 237 | 215 | 218 | 496,900 |
2022/09/02 | 221 | 281 | 216 | 219 | 1,774,400 |
2022/09/01 | 217 | 221 | 212 | 218 | 37,400 |
2022/08/31 | 225 | 225 | 218 | 219 | 19,000 |
2022/08/30 | 226 | 226 | 223 | 225 | 7,200 |
2022/08/29 | 220 | 226 | 216 | 223 | 26,300 |
2022/08/26 | 221 | 229 | 221 | 225 | 30,900 |
2022/08/25 | 229 | 229 | 223 | 223 | 19,100 |
2022/08/24 | 229 | 230 | 225 | 227 | 13,000 |
2022/08/23 | 223 | 228 | 221 | 228 | 40,100 |
2022/08/22 | 238 | 238 | 223 | 223 | 58,800 |
2022/08/19 | 231 | 251 | 226 | 235 | 280,300 |
2022/08/18 | 218 | 246 | 218 | 232 | 145,500 |
2022/08/17 | 218 | 227 | 217 | 219 | 19,500 |
2022/08/16 | 210 | 221 | 210 | 217 | 41,100 |
2022/08/15 | 222 | 224 | 210 | 212 | 98,300 |
2022/08/12 | 225 | 226 | 220 | 222 | 24,700 |
2022/08/10 | 213 | 222 | 211 | 217 | 293,100 |
2022/08/09 | 231 | 231 | 224 | 226 | 77,500 |
2022/08/08 | 236 | 240 | 231 | 234 | 31,300 |
2022/08/05 | 239 | 243 | 234 | 235 | 21,800 |
2022/08/04 | 242 | 244 | 236 | 239 | 86,400 |
2022/08/03 | 251 | 251 | 245 | 249 | 21,000 |
2022/08/02 | 255 | 255 | 244 | 250 | 53,700 |
2022/08/01 | 253 | 255 | 248 | 253 | 37,800 |
2022/07/29 | 259 | 259 | 252 | 253 | 30,400 |
2022/07/28 | 256 | 262 | 250 | 254 | 120,300 |
2022/07/27 | 245 | 254 | 239 | 252 | 80,500 |
2022/07/26 | 236 | 255 | 236 | 249 | 169,800 |
2022/07/25 | 239 | 248 | 234 | 235 | 103,400 |
2022/07/22 | 231 | 258 | 226 | 233 | 298,000 |
2022/07/21 | 226 | 240 | 226 | 233 | 86,100 |
2022/07/20 | 236 | 254 | 229 | 232 | 322,800 |
2022/07/19 | 237 | 238 | 223 | 229 | 148,900 |
2022/07/15 | 237 | 251 | 233 | 245 | 110,900 |
2022/07/14 | 240 | 243 | 233 | 240 | 63,000 |
2022/07/13 | 238 | 241 | 231 | 241 | 98,300 |
2022/07/12 | 256 | 259 | 238 | 242 | 120,300 |
2022/07/11 | 245 | 259 | 244 | 256 | 126,900 |
2022/07/08 | 246 | 250 | 243 | 245 | 68,000 |
2022/07/07 | 250 | 250 | 242 | 246 | 70,400 |
2022/07/06 | 240 | 252 | 240 | 248 | 114,500 |
2022/07/05 | 237 | 249 | 237 | 240 | 98,800 |
2022/07/04 | 244 | 250 | 234 | 236 | 89,900 |
2022/07/01 | 245 | 250 | 237 | 243 | 97,100 |
2022/06/30 | 253 | 253 | 243 | 243 | 159,900 |
2022/06/29 | 257 | 265 | 252 | 257 | 171,400 |
2022/06/28 | 261 | 268 | 257 | 263 | 186,100 |
2022/06/27 | 262 | 277 | 254 | 267 | 425,000 |
2022/06/24 | 246 | 264 | 243 | 264 | 292,300 |
2022/06/23 | 243 | 255 | 237 | 246 | 364,100 |
2022/06/22 | 250 | 299 | 246 | 247 | 2,538,800 |
2022/06/21 | 225 | 245 | 223 | 236 | 399,700 |
2022/06/20 | 229 | 234 | 220 | 225 | 425,900 |
2022/06/17 | 240 | 242 | 226 | 226 | 771,600 |
2022/06/16 | 310 | 317 | 245 | 248 | 4,636,600 |
2022/06/15 | 260 | 312 | 255 | 291 | 9,580,200 |
2022/06/14 | 260 | 280 | 228 | 234 | 2,145,300 |
2022/06/13 | 281 | 320 | 251 | 263 | 3,665,400 |
2022/06/10 | 218 | 294 | 215 | 294 | 6,462,700 |
2022/06/09 | 217 | 219 | 214 | 214 | 25,300 |
2022/06/08 | 215 | 218 | 213 | 217 | 31,100 |
2022/06/07 | 214 | 216 | 210 | 213 | 75,300 |
2022/06/06 | 203 | 214 | 201 | 212 | 65,200 |
2022/06/03 | 207 | 219 | 200 | 203 | 142,800 |
2022/06/02 | 203 | 213 | 201 | 210 | 118,400 |
2022/06/01 | 203 | 208 | 197 | 205 | 97,500 |
2022/05/31 | 202 | 207 | 199 | 201 | 74,200 |
2022/05/30 | 194 | 208 | 192 | 204 | 173,000 |
2022/05/27 | 184 | 217 | 184 | 192 | 577,700 |
2022/05/26 | 182 | 188 | 182 | 184 | 28,300 |
2022/05/25 | 192 | 192 | 183 | 183 | 52,800 |
2022/05/24 | 195 | 195 | 189 | 192 | 50,000 |
2022/05/23 | 191 | 196 | 190 | 196 | 26,000 |
2022/05/20 | 193 | 194 | 189 | 191 | 41,300 |
2022/05/19 | 194 | 200 | 191 | 191 | 51,500 |
2022/05/18 | 199 | 201 | 193 | 199 | 59,700 |
2022/05/17 | 195 | 198 | 191 | 196 | 30,000 |
2022/05/16 | 200 | 200 | 192 | 195 | 56,500 |
2022/05/13 | 193 | 201 | 189 | 200 | 131,200 |
2022/05/12 | 210 | 235 | 193 | 193 | 970,100 |
2022/05/11 | 196 | 223 | 195 | 202 | 327,400 |
2022/05/10 | 196 | 200 | 190 | 196 | 80,500 |
2022/05/09 | 209 | 209 | 197 | 198 | 66,600 |
2022/05/06 | 210 | 210 | 203 | 207 | 28,400 |
2022/05/02 | 205 | 213 | 203 | 209 | 46,800 |
2022/04/28 | 216 | 219 | 207 | 207 | 71,600 |
2022/04/27 | 217 | 222 | 213 | 219 | 51,400 |
2022/04/26 | 218 | 227 | 217 | 219 | 66,300 |
2022/04/25 | 220 | 222 | 217 | 218 | 79,500 |
2022/04/22 | 239 | 240 | 222 | 229 | 197,900 |
2022/04/21 | 242 | 249 | 240 | 241 | 55,700 |
2022/04/20 | 250 | 254 | 241 | 245 | 120,500 |
2022/04/19 | 245 | 249 | 236 | 249 | 268,800 |
2022/04/18 | 258 | 277 | 245 | 247 | 854,200 |
2022/04/15 | 261 | 265 | 244 | 250 | 795,600 |
2022/04/14 | 229 | 282 | 229 | 264 | 4,664,900 |
2022/04/13 | 222 | 230 | 215 | 222 | 134,000 |
2022/04/12 | 242 | 242 | 221 | 221 | 154,100 |
2022/04/11 | 239 | 241 | 232 | 234 | 110,400 |
2022/04/08 | 256 | 257 | 239 | 239 | 292,400 |
2022/04/07 | 283 | 284 | 249 | 257 | 676,100 |
2022/04/06 | 253 | 294 | 249 | 283 | 1,559,900 |
2022/04/05 | 252 | 275 | 245 | 248 | 895,200 |
2022/04/04 | 282 | 282 | 250 | 257 | 947,900 |
2022/04/01 | 308 | 330 | 278 | 290 | 2,488,500 |
2022/03/31 | 287 | 360 | 287 | 331 | 5,062,500 |
2022/03/30 | 264 | 338 | 228 | 281 | 3,805,700 |
2022/03/29 | 198 | 278 | 197 | 258 | 3,034,200 |
2022/03/28 | 197 | 204 | 192 | 200 | 32,100 |
2022/03/25 | 195 | 204 | 193 | 197 | 16,400 |
2022/03/24 | 199 | 203 | 193 | 195 | 11,800 |
2022/03/23 | 202 | 205 | 199 | 199 | 10,600 |
2022/03/22 | 191 | 204 | 189 | 203 | 71,600 |
2022/03/18 | 183 | 198 | 183 | 198 | 32,200 |
2022/03/17 | 191 | 192 | 187 | 187 | 8,000 |
2022/03/16 | 186 | 189 | 183 | 187 | 4,900 |
2022/03/15 | 182 | 184 | 182 | 184 | 900 |
2022/03/14 | 187 | 187 | 180 | 187 | 6,100 |
2022/03/11 | 181 | 187 | 181 | 182 | 16,000 |
2022/03/10 | 192 | 192 | 185 | 188 | 6,100 |
2022/03/09 | 180 | 190 | 180 | 190 | 20,100 |
2022/03/08 | 192 | 192 | 173 | 183 | 20,900 |
2022/03/07 | 190 | 191 | 175 | 182 | 8,900 |
2022/03/04 | 193 | 193 | 182 | 190 | 9,200 |
2022/03/03 | 187 | 191 | 187 | 191 | 3,200 |
2022/03/02 | 186 | 203 | 184 | 187 | 30,900 |
2022/03/01 | 187 | 193 | 183 | 187 | 18,800 |
2022/02/28 | 182 | 191 | 171 | 187 | 28,900 |
2022/02/25 | 171 | 184 | 171 | 180 | 9,500 |
2022/02/24 | 196 | 196 | 186 | 186 | 7,600 |
2022/02/22 | 192 | 197 | 191 | 192 | 1,600 |
2022/02/21 | 193 | 194 | 191 | 192 | 5,500 |
2022/02/18 | 198 | 198 | 193 | 196 | 2,700 |
2022/02/17 | 199 | 199 | 195 | 198 | 3,700 |
2022/02/16 | 198 | 200 | 194 | 194 | 10,800 |
2022/02/15 | 196 | 204 | 196 | 198 | 14,200 |
2022/02/14 | 203 | 203 | 197 | 200 | 4,900 |
2022/02/10 | 208 | 210 | 201 | 201 | 6,700 |
2022/02/09 | 206 | 207 | 202 | 207 | 9,000 |
2022/02/08 | 203 | 207 | 200 | 206 | 12,400 |
2022/02/07 | 213 | 214 | 200 | 208 | 29,300 |
2022/02/04 | 207 | 219 | 202 | 219 | 31,100 |
2022/02/03 | 200 | 205 | 198 | 205 | 9,900 |
2022/02/02 | 192 | 204 | 192 | 199 | 11,700 |
2022/02/01 | 196 | 196 | 190 | 196 | 4,500 |
2022/01/31 | 188 | 192 | 186 | 191 | 10,100 |
2022/01/28 | 202 | 202 | 186 | 186 | 22,100 |
2022/01/27 | 198 | 199 | 192 | 192 | 6,400 |
2022/01/26 | 197 | 206 | 196 | 198 | 23,200 |
2022/01/25 | 208 | 208 | 198 | 203 | 27,100 |
2022/01/24 | 210 | 214 | 204 | 209 | 41,500 |
2022/01/21 | 222 | 222 | 215 | 218 | 35,300 |
2022/01/20 | 225 | 230 | 217 | 225 | 56,500 |
2022/01/19 | 221 | 223 | 211 | 223 | 134,200 |
2022/01/18 | 242 | 283 | 225 | 228 | 917,000 |
2022/01/17 | 253 | 253 | 232 | 234 | 85,000 |
2022/01/14 | 269 | 290 | 249 | 256 | 392,100 |
2022/01/13 | 324 | 333 | 296 | 301 | 269,300 |
2022/01/12 | 347 | 374 | 343 | 345 | 11,400 |
2022/01/11 | 346 | 354 | 344 | 344 | 3,400 |
2022/01/07 | 343 | 352 | 340 | 346 | 2,000 |
2022/01/06 | 337 | 351 | 337 | 346 | 2,200 |
2022/01/05 | 342 | 348 | 342 | 342 | 2,500 |
2022/01/04 | 331 | 373 | 331 | 344 | 18,500 |