日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コロワイド(7616)の株価時系列情報

コロワイド(7616)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 2,124 2,124 2,081 2,088 228,100
2024/04/18 2,094 2,135 2,080 2,126 198,900
2024/04/17 2,089 2,100 2,062 2,089 182,200
2024/04/16 2,101 2,110 2,088 2,093 207,100
2024/04/15 2,120 2,125 2,097 2,121 180,000
2024/04/12 2,101 2,129 2,101 2,120 172,700
2024/04/11 2,130 2,130 2,104 2,106 202,300
2024/04/10 2,162 2,166 2,138 2,138 140,600
2024/04/09 2,144 2,161 2,136 2,156 202,400
2024/04/08 2,131 2,143 2,118 2,137 177,400
2024/04/05 2,065 2,144 2,061 2,126 413,800
2024/04/04 2,060 2,078 2,037 2,071 291,000
2024/04/03 2,050 2,087 2,037 2,061 296,500
2024/04/02 2,120 2,126 2,055 2,058 450,700
2024/04/01 2,165 2,166 2,112 2,112 366,400
2024/03/29 2,160 2,176 2,147 2,169 420,900
2024/03/28 2,120 2,164 2,117 2,146 1,523,800
2024/03/27 2,168 2,199 2,152 2,156 2,346,900
2024/03/26 2,180 2,187 2,148 2,163 777,300
2024/03/25 2,232 2,237 2,183 2,183 715,000
2024/03/22 2,228 2,248 2,216 2,229 332,900
2024/03/21 2,277 2,279 2,225 2,232 517,800
2024/03/19 2,246 2,269 2,237 2,268 249,200
2024/03/18 2,271 2,271 2,237 2,244 293,900
2024/03/15 2,265 2,281 2,252 2,263 309,700
2024/03/14 2,222 2,272 2,213 2,272 354,600
2024/03/13 2,239 2,241 2,201 2,224 278,000
2024/03/12 2,202 2,239 2,183 2,238 276,900
2024/03/11 2,208 2,211 2,189 2,209 370,600
2024/03/08 2,190 2,219 2,164 2,217 370,200
2024/03/07 2,190 2,217 2,189 2,205 260,900
2024/03/06 2,181 2,204 2,171 2,188 260,600
2024/03/05 2,176 2,200 2,156 2,185 282,200
2024/03/04 2,191 2,196 2,167 2,181 387,300
2024/03/01 2,220 2,220 2,193 2,199 573,700
2024/02/29 2,263 2,278 2,240 2,240 444,400
2024/02/28 2,218 2,272 2,218 2,263 335,200
2024/02/27 2,257 2,257 2,217 2,222 370,000
2024/02/26 2,243 2,265 2,241 2,249 275,900
2024/02/22 2,228 2,247 2,227 2,245 199,300
2024/02/21 2,258 2,258 2,221 2,230 232,100
2024/02/20 2,277 2,279 2,227 2,235 270,400
2024/02/19 2,212 2,270 2,210 2,267 319,000
2024/02/16 2,179 2,226 2,174 2,207 308,200
2024/02/15 2,213 2,219 2,162 2,169 504,500
2024/02/14 2,270 2,279 2,218 2,219 452,600
2024/02/13 2,329 2,334 2,238 2,276 611,800
2024/02/09 2,312 2,360 2,291 2,323 355,700
2024/02/08 2,313 2,319 2,277 2,312 326,500
2024/02/07 2,317 2,324 2,297 2,317 209,100
2024/02/06 2,342 2,351 2,313 2,313 213,500
2024/02/05 2,366 2,367 2,321 2,346 230,700
2024/02/02 2,362 2,367 2,331 2,345 195,700
2024/02/01 2,364 2,364 2,335 2,354 216,100
2024/01/31 2,334 2,365 2,328 2,365 163,900
2024/01/30 2,325 2,350 2,322 2,332 225,400
2024/01/29 2,307 2,322 2,305 2,318 200,600
2024/01/26 2,304 2,310 2,285 2,287 199,900
2024/01/25 2,296 2,311 2,283 2,310 237,200
2024/01/24 2,340 2,349 2,303 2,303 261,300
2024/01/23 2,355 2,370 2,331 2,344 197,300
2024/01/22 2,356 2,364 2,338 2,359 214,500
2024/01/19 2,420 2,424 2,353 2,357 246,900
2024/01/18 2,420 2,420 2,395 2,402 271,700
2024/01/17 2,382 2,439 2,378 2,424 317,800
2024/01/16 2,395 2,402 2,365 2,372 274,600
2024/01/15 2,379 2,394 2,361 2,393 287,900
2024/01/12 2,350 2,375 2,346 2,371 354,600
2024/01/11 2,337 2,344 2,317 2,339 323,000
2024/01/10 2,331 2,357 2,328 2,329 331,200
2024/01/09 2,294 2,331 2,289 2,329 465,300
2024/01/05 2,267 2,287 2,255 2,280 310,200
2024/01/04 2,218 2,246 2,180 2,242 429,900
2023/12/29 2,241 2,255 2,211 2,222 312,400
2023/12/28 2,195 2,237 2,191 2,236 331,400
2023/12/27 2,191 2,212 2,179 2,210 334,800
2023/12/26 2,220 2,222 2,186 2,194 238,800
2023/12/25 2,202 2,231 2,198 2,219 278,400
2023/12/22 2,171 2,199 2,171 2,194 200,700
2023/12/21 2,170 2,178 2,152 2,170 204,000
2023/12/20 2,168 2,190 2,167 2,170 226,000
2023/12/19 2,149 2,160 2,121 2,154 222,100
2023/12/18 2,103 2,146 2,103 2,140 225,500
2023/12/15 2,105 2,125 2,091 2,121 247,400
2023/12/14 2,145 2,155 2,109 2,114 245,300
2023/12/13 2,173 2,189 2,146 2,148 169,500
2023/12/12 2,180 2,186 2,159 2,160 181,100
2023/12/11 2,183 2,191 2,148 2,169 286,500
2023/12/08 2,211 2,232 2,179 2,187 298,300
2023/12/07 2,207 2,221 2,202 2,211 183,800
2023/12/06 2,213 2,230 2,203 2,225 197,800
2023/12/05 2,225 2,248 2,195 2,197 277,500
2023/12/04 2,216 2,239 2,190 2,232 245,200
2023/12/01 2,238 2,249 2,229 2,229 178,100
2023/11/30 2,235 2,246 2,217 2,234 244,700
2023/11/29 2,265 2,273 2,243 2,243 189,000
2023/11/28 2,280 2,293 2,265 2,277 141,900
2023/11/27 2,295 2,303 2,263 2,279 211,100
2023/11/24 2,323 2,323 2,284 2,295 197,300
2023/11/22 2,304 2,330 2,299 2,322 110,700
2023/11/21 2,320 2,326 2,297 2,313 137,800
2023/11/20 2,311 2,336 2,303 2,321 191,500
2023/11/17 2,276 2,330 2,269 2,328 286,700
2023/11/16 2,343 2,362 2,282 2,282 373,300
2023/11/15 2,375 2,413 2,371 2,385 241,300
2023/11/14 2,385 2,396 2,352 2,373 182,600
2023/11/13 2,353 2,388 2,292 2,375 249,800
2023/11/10 2,320 2,353 2,236 2,353 653,200
2023/11/09 2,361 2,370 2,317 2,362 278,600
2023/11/08 2,379 2,381 2,338 2,361 234,400
2023/11/07 2,391 2,400 2,371 2,374 211,900
2023/11/06 2,399 2,402 2,366 2,384 322,100
2023/11/02 2,393 2,393 2,351 2,380 373,100
2023/11/01 2,363 2,384 2,357 2,374 325,600
2023/10/31 2,325 2,347 2,301 2,343 253,800
2023/10/30 2,284 2,312 2,278 2,305 908,100
2023/10/27 2,286 2,309 2,262 2,308 232,200
2023/10/26 2,282 2,318 2,272 2,284 184,500
2023/10/25 2,290 2,316 2,279 2,288 243,800
2023/10/24 2,260 2,288 2,224 2,275 270,600
2023/10/23 2,250 2,266 2,236 2,253 175,500
2023/10/20 2,250 2,265 2,239 2,256 171,200
2023/10/19 2,210 2,255 2,208 2,244 140,900
2023/10/18 2,222 2,250 2,208 2,246 195,200
2023/10/17 2,252 2,265 2,214 2,229 221,600
2023/10/16 2,286 2,291 2,219 2,223 383,300
2023/10/13 2,305 2,310 2,285 2,298 226,500
2023/10/12 2,306 2,339 2,306 2,326 260,400
2023/10/11 2,296 2,320 2,288 2,291 236,100
2023/10/10 2,338 2,338 2,278 2,300 487,100
2023/10/06 2,358 2,376 2,326 2,339 270,700
2023/10/05 2,335 2,360 2,331 2,357 283,900
2023/10/04 2,327 2,369 2,316 2,331 379,800
2023/10/03 2,363 2,394 2,342 2,353 392,600
2023/10/02 2,393 2,410 2,345 2,364 522,000
2023/09/29 2,410 2,465 2,388 2,415 733,300
2023/09/28 2,373 2,411 2,361 2,389 1,595,100
2023/09/27 2,400 2,420 2,341 2,373 2,168,500
2023/09/26 2,447 2,448 2,412 2,412 662,200
2023/09/25 2,437 2,453 2,415 2,448 486,100
2023/09/22 2,422 2,455 2,404 2,420 597,200
2023/09/21 2,389 2,430 2,389 2,422 548,900
2023/09/20 2,482 2,490 2,376 2,379 938,900
2023/09/19 2,560 2,565 2,493 2,515 675,300
2023/09/15 2,599 2,601 2,551 2,568 591,600
2023/09/14 2,620 2,620 2,577 2,590 400,900
2023/09/13 2,647 2,648 2,593 2,602 357,000
2023/09/12 2,604 2,641 2,602 2,641 369,500
2023/09/11 2,600 2,615 2,570 2,595 367,100
2023/09/08 2,595 2,607 2,582 2,601 358,300
2023/09/07 2,579 2,604 2,570 2,591 323,600
2023/09/06 2,589 2,594 2,543 2,573 410,900
2023/09/05 2,598 2,618 2,576 2,593 327,900
2023/09/04 2,546 2,600 2,537 2,592 434,600
2023/09/01 2,525 2,546 2,513 2,541 408,200
2023/08/31 2,467 2,532 2,458 2,524 567,800
2023/08/30 2,427 2,461 2,410 2,455 389,700
2023/08/29 2,370 2,434 2,367 2,434 417,600
2023/08/28 2,360 2,363 2,333 2,361 223,800
2023/08/25 2,336 2,349 2,321 2,348 184,900
2023/08/24 2,334 2,366 2,325 2,347 174,800
2023/08/23 2,304 2,339 2,303 2,339 173,900
2023/08/22 2,300 2,305 2,282 2,305 155,100
2023/08/21 2,267 2,304 2,267 2,287 231,600
2023/08/18 2,335 2,337 2,255 2,261 394,200
2023/08/17 2,382 2,396 2,338 2,371 268,900
2023/08/16 2,363 2,380 2,339 2,371 362,200
2023/08/15 2,380 2,385 2,342 2,369 375,100
2023/08/14 2,399 2,448 2,373 2,381 506,200
2023/08/10 2,277 2,395 2,259 2,379 987,600
2023/08/09 2,192 2,217 2,185 2,194 259,500
2023/08/08 2,187 2,200 2,177 2,197 215,400
2023/08/07 2,129 2,174 2,125 2,173 288,400
2023/08/04 2,100 2,124 2,092 2,124 147,400
2023/08/03 2,082 2,097 2,075 2,092 208,100
2023/08/02 2,114 2,114 2,083 2,090 249,000
2023/08/01 2,109 2,122 2,102 2,118 172,400
2023/07/31 2,117 2,128 2,100 2,110 263,400
2023/07/28 2,078 2,091 2,072 2,091 208,300
2023/07/27 2,070 2,088 2,068 2,087 134,100
2023/07/26 2,067 2,070 2,051 2,066 152,400
2023/07/25 2,080 2,081 2,063 2,063 117,300
2023/07/24 2,084 2,095 2,069 2,076 170,600
2023/07/21 2,065 2,072 2,052 2,068 161,600
2023/07/20 2,064 2,081 2,060 2,061 222,500
2023/07/19 2,045 2,060 2,045 2,056 275,900
2023/07/18 2,039 2,047 2,028 2,029 466,300
2023/07/14 2,073 2,082 2,045 2,049 232,700
2023/07/13 2,051 2,072 2,048 2,062 195,300
2023/07/12 2,038 2,059 2,038 2,050 320,000
2023/07/11 2,046 2,051 2,027 2,030 324,700
2023/07/10 2,026 2,044 2,019 2,031 238,500
2023/07/07 2,023 2,037 2,011 2,022 174,100
2023/07/06 2,024 2,038 2,014 2,028 185,800
2023/07/05 2,080 2,080 2,037 2,040 228,300
2023/07/04 2,061 2,089 2,056 2,085 231,700
2023/07/03 2,042 2,081 2,038 2,075 287,100
2023/06/30 2,040 2,049 2,022 2,038 276,900
2023/06/29 2,060 2,067 2,039 2,045 375,600
2023/06/28 2,037 2,051 2,031 2,051 288,600

このページの先頭へ