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 |
---|---|---|---|---|---|
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 |
2023/06/27 | 309 | 317 | 304 | 313 | 175,200 |
2023/06/26 | 308 | 313 | 300 | 305 | 192,500 |
2023/06/23 | 302 | 306 | 295 | 304 | 211,300 |
2023/06/22 | 322 | 327 | 301 | 303 | 399,700 |
2023/06/21 | 317 | 320 | 311 | 318 | 167,100 |
2023/06/20 | 322 | 328 | 308 | 317 | 387,600 |
2023/06/19 | 318 | 342 | 314 | 316 | 684,000 |
2023/06/16 | 302 | 325 | 296 | 312 | 894,600 |
2023/06/15 | 289 | 361 | 289 | 301 | 5,180,400 |
2023/06/14 | 298 | 301 | 292 | 294 | 164,600 |
2023/06/13 | 308 | 308 | 298 | 302 | 125,000 |
2023/06/12 | 295 | 306 | 291 | 302 | 163,300 |
2023/06/09 | 293 | 300 | 291 | 294 | 160,700 |
2023/06/08 | 299 | 334 | 286 | 292 | 496,300 |
2023/06/07 | 300 | 319 | 296 | 303 | 439,100 |
2023/06/06 | 300 | 305 | 292 | 296 | 303,300 |
2023/06/05 | 305 | 363 | 299 | 308 | 1,365,700 |
2023/06/02 | 285 | 302 | 283 | 295 | 511,100 |
2023/06/01 | 295 | 338 | 280 | 301 | 2,734,600 |
2023/05/31 | 333 | 415 | 307 | 319 | 11,311,200 |
2023/05/30 | 263 | 335 | 263 | 335 | 3,370,900 |
2023/05/29 | 266 | 270 | 252 | 255 | 461,200 |
2023/05/26 | 280 | 309 | 267 | 279 | 1,538,500 |
2023/05/25 | 291 | 384 | 264 | 296 | 10,591,800 |
2023/05/24 | 225 | 306 | 222 | 306 | 2,708,900 |
2023/05/23 | 220 | 231 | 219 | 226 | 47,200 |
2023/05/22 | 225 | 225 | 217 | 217 | 22,800 |
2023/05/19 | 223 | 231 | 218 | 220 | 58,800 |
2023/05/18 | 215 | 261 | 215 | 226 | 721,300 |
2023/05/17 | 222 | 222 | 214 | 215 | 22,900 |
2023/05/16 | 222 | 223 | 218 | 220 | 7,800 |
2023/05/15 | 229 | 229 | 213 | 216 | 63,800 |
2023/05/12 | 228 | 238 | 224 | 226 | 30,800 |
2023/05/11 | 229 | 234 | 227 | 228 | 45,700 |
2023/05/10 | 237 | 238 | 228 | 228 | 32,500 |
2023/05/09 | 231 | 236 | 230 | 235 | 33,900 |
2023/05/08 | 225 | 230 | 224 | 227 | 20,200 |
2023/05/02 | 227 | 231 | 223 | 230 | 13,200 |
2023/05/01 | 231 | 231 | 224 | 228 | 36,200 |
2023/04/28 | 241 | 257 | 226 | 228 | 234,500 |
2023/04/27 | 232 | 237 | 228 | 233 | 76,300 |
2023/04/26 | 228 | 248 | 225 | 237 | 276,200 |
2023/04/25 | 226 | 233 | 222 | 225 | 55,600 |
2023/04/24 | 225 | 231 | 220 | 224 | 63,900 |
2023/04/21 | 217 | 250 | 216 | 229 | 411,700 |
2023/04/20 | 217 | 221 | 215 | 217 | 30,600 |
2023/04/19 | 218 | 223 | 217 | 217 | 22,500 |
2023/04/18 | 220 | 224 | 216 | 218 | 41,400 |
2023/04/17 | 229 | 229 | 220 | 220 | 68,800 |
2023/04/14 | 228 | 231 | 216 | 231 | 279,300 |
2023/04/13 | 237 | 250 | 233 | 244 | 176,200 |
2023/04/12 | 248 | 285 | 240 | 245 | 640,500 |
2023/04/11 | 251 | 269 | 241 | 249 | 822,200 |
2023/04/10 | 236 | 245 | 228 | 232 | 142,900 |
2023/04/07 | 249 | 251 | 229 | 240 | 617,200 |
2023/04/06 | 210 | 277 | 209 | 250 | 3,131,300 |
2023/04/05 | 203 | 210 | 202 | 205 | 22,200 |
2023/04/04 | 209 | 209 | 202 | 202 | 19,100 |
2023/04/03 | 208 | 210 | 202 | 206 | 19,300 |
2023/03/31 | 203 | 210 | 200 | 208 | 33,800 |
2023/03/30 | 197 | 206 | 196 | 204 | 25,700 |
2023/03/29 | 202 | 204 | 197 | 198 | 61,900 |
2023/03/28 | 212 | 217 | 201 | 204 | 211,100 |
2023/03/27 | 227 | 263 | 204 | 204 | 1,488,000 |
2023/03/24 | 194 | 210 | 194 | 203 | 84,400 |
2023/03/23 | 194 | 196 | 188 | 195 | 14,700 |
2023/03/22 | 187 | 189 | 183 | 189 | 24,800 |
2023/03/20 | 193 | 193 | 183 | 185 | 20,200 |
2023/03/17 | 197 | 197 | 191 | 192 | 16,000 |
2023/03/16 | 193 | 199 | 190 | 198 | 28,500 |
2023/03/15 | 190 | 199 | 190 | 195 | 19,300 |
2023/03/14 | 199 | 199 | 191 | 193 | 14,100 |
2023/03/13 | 199 | 199 | 193 | 198 | 7,800 |
2023/03/10 | 202 | 205 | 200 | 201 | 10,200 |
2023/03/09 | 207 | 207 | 203 | 205 | 7,100 |
2023/03/08 | 202 | 205 | 200 | 203 | 18,300 |
2023/03/07 | 201 | 202 | 200 | 201 | 5,500 |
2023/03/06 | 201 | 203 | 199 | 200 | 23,200 |
2023/03/03 | 200 | 202 | 199 | 200 | 11,100 |
2023/03/02 | 198 | 200 | 196 | 200 | 9,500 |
2023/03/01 | 195 | 200 | 192 | 200 | 15,800 |
2023/02/28 | 195 | 196 | 190 | 195 | 19,700 |
2023/02/27 | 195 | 198 | 193 | 196 | 6,200 |
2023/02/24 | 199 | 199 | 191 | 194 | 14,900 |
2023/02/22 | 200 | 201 | 192 | 199 | 24,100 |
2023/02/21 | 203 | 203 | 197 | 200 | 7,100 |
2023/02/20 | 199 | 203 | 195 | 201 | 19,300 |
2023/02/17 | 198 | 201 | 196 | 199 | 16,100 |
2023/02/16 | 193 | 212 | 191 | 199 | 171,800 |
2023/02/15 | 192 | 193 | 189 | 192 | 13,300 |
2023/02/14 | 187 | 188 | 182 | 188 | 10,600 |
2023/02/13 | 192 | 192 | 185 | 187 | 11,900 |
2023/02/10 | 193 | 193 | 188 | 188 | 4,200 |
2023/02/09 | 181 | 195 | 180 | 194 | 28,100 |
2023/02/08 | 187 | 188 | 186 | 187 | 3,300 |
2023/02/07 | 188 | 190 | 187 | 189 | 4,400 |
2023/02/06 | 188 | 190 | 185 | 186 | 16,500 |
2023/02/03 | 197 | 197 | 188 | 188 | 22,800 |
2023/02/02 | 201 | 201 | 194 | 195 | 18,100 |
2023/02/01 | 198 | 203 | 196 | 201 | 12,400 |
2023/01/31 | 195 | 198 | 194 | 197 | 5,100 |
2023/01/30 | 199 | 200 | 192 | 195 | 38,400 |
2023/01/27 | 206 | 206 | 199 | 199 | 7,000 |
2023/01/26 | 208 | 208 | 200 | 203 | 11,100 |
2023/01/25 | 209 | 209 | 201 | 204 | 17,000 |
2023/01/24 | 213 | 216 | 206 | 208 | 43,000 |
2023/01/23 | 202 | 215 | 201 | 213 | 21,400 |
2023/01/20 | 200 | 207 | 191 | 201 | 49,000 |
2023/01/19 | 193 | 208 | 193 | 202 | 81,800 |
2023/01/18 | 197 | 197 | 191 | 192 | 13,800 |
2023/01/17 | 190 | 196 | 186 | 196 | 52,800 |
2023/01/16 | 202 | 218 | 190 | 195 | 330,300 |
2023/01/13 | 179 | 187 | 179 | 182 | 25,600 |
2023/01/12 | 178 | 180 | 177 | 180 | 5,900 |
2023/01/11 | 180 | 182 | 180 | 180 | 1,500 |
2023/01/10 | 180 | 181 | 179 | 179 | 1,000 |
2023/01/06 | 178 | 186 | 175 | 179 | 8,900 |
2023/01/05 | 178 | 179 | 176 | 178 | 9,200 |
2023/01/04 | 179 | 182 | 175 | 180 | 8,500 |