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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/22 | 269 | 276 | 268 | 274 | 1,700 |
| 2024/10/21 | 277 | 277 | 271 | 272 | 2,600 |
| 2024/10/18 | 269 | 277 | 269 | 276 | 9,300 |
| 2024/10/17 | 273 | 282 | 271 | 275 | 16,700 |
| 2024/10/16 | 266 | 280 | 266 | 277 | 25,400 |
| 2024/10/15 | 262 | 288 | 261 | 274 | 43,200 |
| 2024/10/11 | 267 | 268 | 260 | 261 | 36,200 |
| 2024/10/10 | 274 | 274 | 267 | 270 | 9,400 |
| 2024/10/09 | 272 | 275 | 271 | 271 | 6,900 |
| 2024/10/08 | 276 | 276 | 267 | 271 | 29,400 |
| 2024/10/07 | 276 | 279 | 276 | 277 | 10,900 |
| 2024/10/04 | 275 | 278 | 272 | 276 | 23,400 |
| 2024/10/03 | 285 | 285 | 274 | 277 | 21,400 |
| 2024/10/02 | 304 | 304 | 270 | 280 | 188,000 |
| 2024/10/01 | 298 | 305 | 298 | 304 | 16,100 |
| 2024/09/30 | 303 | 316 | 303 | 311 | 9,000 |
| 2024/09/27 | 316 | 323 | 310 | 319 | 17,700 |
| 2024/09/26 | 336 | 338 | 323 | 324 | 10,400 |
| 2024/09/25 | 330 | 337 | 330 | 336 | 11,800 |
| 2024/09/24 | 327 | 331 | 327 | 330 | 3,600 |
| 2024/09/20 | 325 | 331 | 324 | 327 | 6,300 |
| 2024/09/19 | 329 | 333 | 322 | 325 | 10,100 |
| 2024/09/18 | 326 | 331 | 319 | 329 | 22,800 |
| 2024/09/17 | 335 | 335 | 320 | 330 | 33,800 |
| 2024/09/13 | 325 | 333 | 316 | 331 | 35,200 |
| 2024/09/12 | 322 | 329 | 306 | 327 | 42,700 |
| 2024/09/11 | 299 | 329 | 296 | 314 | 73,800 |
| 2024/09/10 | 299 | 304 | 294 | 299 | 7,200 |
| 2024/09/09 | 292 | 298 | 291 | 298 | 4,300 |
| 2024/09/06 | 292 | 293 | 279 | 292 | 7,100 |
| 2024/09/05 | 294 | 294 | 283 | 292 | 6,400 |
| 2024/09/04 | 285 | 296 | 284 | 286 | 5,500 |
| 2024/09/03 | 294 | 294 | 284 | 290 | 11,500 |
| 2024/09/02 | 291 | 297 | 288 | 294 | 18,500 |
| 2024/08/30 | 298 | 300 | 294 | 299 | 6,400 |
| 2024/08/29 | 294 | 300 | 292 | 297 | 7,800 |
| 2024/08/28 | 297 | 298 | 292 | 295 | 8,600 |
| 2024/08/27 | 298 | 299 | 295 | 295 | 4,900 |
| 2024/08/26 | 299 | 299 | 292 | 298 | 4,200 |
| 2024/08/23 | 299 | 300 | 292 | 295 | 7,700 |
| 2024/08/22 | 295 | 300 | 291 | 296 | 10,500 |
| 2024/08/21 | 294 | 300 | 293 | 296 | 14,200 |
| 2024/08/20 | 287 | 298 | 282 | 296 | 11,300 |
| 2024/08/19 | 284 | 286 | 270 | 286 | 5,600 |
| 2024/08/16 | 278 | 289 | 278 | 285 | 10,900 |
| 2024/08/15 | 265 | 277 | 265 | 277 | 14,100 |
| 2024/08/14 | 270 | 271 | 265 | 265 | 4,700 |
| 2024/08/13 | 255 | 272 | 255 | 265 | 11,800 |
| 2024/08/09 | 267 | 267 | 248 | 261 | 24,100 |
| 2024/08/08 | 253 | 260 | 253 | 259 | 4,900 |
| 2024/08/07 | 243 | 269 | 243 | 255 | 16,300 |
| 2024/08/06 | 261 | 265 | 244 | 259 | 69,100 |
| 2024/08/05 | 245 | 260 | 226 | 238 | 281,300 |
| 2024/08/02 | 285 | 286 | 263 | 285 | 142,900 |
| 2024/08/01 | 306 | 306 | 295 | 300 | 13,600 |
| 2024/07/31 | 303 | 306 | 300 | 305 | 17,400 |
| 2024/07/30 | 303 | 309 | 300 | 306 | 23,800 |
| 2024/07/29 | 295 | 303 | 294 | 303 | 12,500 |
| 2024/07/26 | 293 | 300 | 290 | 295 | 14,400 |
| 2024/07/25 | 298 | 299 | 288 | 289 | 85,200 |
| 2024/07/24 | 303 | 306 | 299 | 299 | 13,800 |
| 2024/07/23 | 302 | 305 | 298 | 302 | 21,000 |
| 2024/07/22 | 304 | 306 | 298 | 306 | 32,800 |
| 2024/07/19 | 298 | 301 | 292 | 297 | 91,400 |
| 2024/07/18 | 304 | 311 | 300 | 303 | 83,800 |
| 2024/07/17 | 313 | 313 | 303 | 307 | 64,500 |
| 2024/07/16 | 309 | 320 | 307 | 313 | 117,900 |
| 2024/07/12 | 333 | 337 | 331 | 333 | 36,100 |
| 2024/07/11 | 336 | 339 | 333 | 335 | 23,600 |
| 2024/07/10 | 339 | 339 | 333 | 337 | 12,200 |
| 2024/07/09 | 342 | 342 | 335 | 335 | 7,300 |
| 2024/07/08 | 347 | 347 | 336 | 336 | 27,800 |
| 2024/07/05 | 360 | 360 | 347 | 348 | 33,800 |
| 2024/07/04 | 349 | 358 | 346 | 357 | 27,400 |
| 2024/07/03 | 347 | 353 | 345 | 349 | 16,300 |
| 2024/07/02 | 353 | 353 | 345 | 347 | 31,200 |
| 2024/07/01 | 355 | 356 | 351 | 355 | 10,800 |
| 2024/06/28 | 355 | 355 | 348 | 355 | 25,400 |
| 2024/06/27 | 347 | 355 | 347 | 353 | 20,100 |
| 2024/06/26 | 344 | 353 | 344 | 347 | 29,800 |
| 2024/06/25 | 343 | 349 | 341 | 347 | 13,000 |
| 2024/06/24 | 336 | 349 | 336 | 345 | 28,800 |
| 2024/06/21 | 336 | 343 | 334 | 334 | 49,400 |
| 2024/06/20 | 338 | 339 | 332 | 333 | 31,400 |
| 2024/06/19 | 342 | 346 | 338 | 341 | 16,700 |
| 2024/06/18 | 345 | 346 | 341 | 341 | 12,600 |
| 2024/06/17 | 337 | 349 | 333 | 348 | 35,500 |
| 2024/06/14 | 339 | 341 | 333 | 336 | 31,800 |
| 2024/06/13 | 336 | 338 | 332 | 333 | 29,200 |
| 2024/06/12 | 347 | 347 | 335 | 338 | 19,700 |
| 2024/06/11 | 337 | 348 | 337 | 344 | 34,400 |
| 2024/06/10 | 339 | 341 | 336 | 338 | 37,900 |
| 2024/06/07 | 343 | 345 | 339 | 339 | 21,000 |
| 2024/06/06 | 340 | 345 | 336 | 345 | 28,400 |
| 2024/06/05 | 341 | 346 | 338 | 340 | 40,200 |
| 2024/06/04 | 338 | 342 | 336 | 337 | 28,400 |
| 2024/06/03 | 346 | 349 | 336 | 337 | 46,400 |
| 2024/05/31 | 333 | 347 | 333 | 343 | 44,200 |
| 2024/05/30 | 334 | 336 | 327 | 330 | 42,800 |
| 2024/05/29 | 343 | 361 | 326 | 334 | 311,300 |
| 2024/05/28 | 342 | 347 | 339 | 342 | 24,300 |
| 2024/05/27 | 340 | 348 | 337 | 343 | 29,200 |
| 2024/05/24 | 337 | 347 | 337 | 343 | 56,100 |
| 2024/05/23 | 349 | 352 | 343 | 343 | 50,700 |
| 2024/05/22 | 360 | 369 | 349 | 349 | 112,100 |
| 2024/05/21 | 363 | 366 | 357 | 360 | 25,700 |
| 2024/05/20 | 354 | 366 | 354 | 363 | 62,900 |
| 2024/05/17 | 355 | 361 | 351 | 355 | 75,600 |
| 2024/05/16 | 364 | 370 | 357 | 358 | 59,900 |
| 2024/05/15 | 371 | 373 | 364 | 364 | 52,200 |
| 2024/05/14 | 368 | 381 | 362 | 377 | 125,700 |
| 2024/05/13 | 366 | 367 | 358 | 365 | 109,600 |
| 2024/05/10 | 350 | 358 | 346 | 358 | 95,900 |
| 2024/05/09 | 361 | 367 | 349 | 352 | 141,300 |
| 2024/05/08 | 359 | 384 | 354 | 358 | 505,500 |
| 2024/05/07 | 354 | 375 | 345 | 353 | 269,600 |
| 2024/05/02 | 349 | 366 | 349 | 353 | 108,600 |
| 2024/05/01 | 349 | 359 | 345 | 349 | 86,800 |
| 2024/04/30 | 355 | 355 | 345 | 345 | 65,900 |
| 2024/04/26 | 343 | 358 | 342 | 355 | 87,400 |
| 2024/04/25 | 347 | 355 | 342 | 342 | 176,900 |
| 2024/04/24 | 358 | 367 | 349 | 355 | 283,300 |
| 2024/04/23 | 335 | 396 | 335 | 356 | 1,755,500 |
| 2024/04/22 | 340 | 343 | 331 | 334 | 146,600 |
| 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 |