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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,851 | 1,859 | 1,837 | 1,848 | 311,800 |
| 2025/06/12 | 1,847 | 1,880 | 1,846 | 1,872 | 374,100 |
| 2025/06/11 | 1,848 | 1,862 | 1,838 | 1,846 | 248,200 |
| 2025/06/10 | 1,860 | 1,882 | 1,847 | 1,848 | 323,600 |
| 2025/06/09 | 1,825 | 1,856 | 1,825 | 1,854 | 314,200 |
| 2025/06/06 | 1,806 | 1,827 | 1,806 | 1,819 | 168,900 |
| 2025/06/05 | 1,820 | 1,825 | 1,804 | 1,811 | 219,300 |
| 2025/06/04 | 1,815 | 1,826 | 1,812 | 1,824 | 143,900 |
| 2025/06/03 | 1,820 | 1,827 | 1,812 | 1,820 | 154,400 |
| 2025/06/02 | 1,814 | 1,824 | 1,808 | 1,820 | 177,200 |
| 2025/05/30 | 1,807 | 1,825 | 1,804 | 1,818 | 200,000 |
| 2025/05/29 | 1,810 | 1,828 | 1,810 | 1,812 | 184,100 |
| 2025/05/28 | 1,830 | 1,833 | 1,809 | 1,811 | 204,200 |
| 2025/05/27 | 1,827 | 1,830 | 1,820 | 1,823 | 146,900 |
| 2025/05/26 | 1,810 | 1,826 | 1,807 | 1,819 | 147,900 |
| 2025/05/23 | 1,811 | 1,816 | 1,807 | 1,815 | 128,200 |
| 2025/05/22 | 1,812 | 1,826 | 1,806 | 1,806 | 169,100 |
| 2025/05/21 | 1,830 | 1,835 | 1,813 | 1,824 | 186,200 |
| 2025/05/20 | 1,864 | 1,864 | 1,826 | 1,830 | 312,300 |
| 2025/05/19 | 1,873 | 1,882 | 1,849 | 1,857 | 266,400 |
| 2025/05/16 | 1,886 | 1,890 | 1,856 | 1,882 | 232,300 |
| 2025/05/15 | 1,865 | 1,894 | 1,860 | 1,887 | 274,200 |
| 2025/05/14 | 1,876 | 1,879 | 1,834 | 1,867 | 232,900 |
| 2025/05/13 | 1,838 | 1,895 | 1,828 | 1,873 | 572,200 |
| 2025/05/12 | 1,860 | 1,860 | 1,816 | 1,832 | 480,800 |
| 2025/05/09 | 1,851 | 1,857 | 1,839 | 1,853 | 340,200 |
| 2025/05/08 | 1,838 | 1,852 | 1,826 | 1,844 | 277,800 |
| 2025/05/07 | 1,796 | 1,838 | 1,794 | 1,830 | 357,800 |
| 2025/05/02 | 1,773 | 1,785 | 1,754 | 1,769 | 247,100 |
| 2025/05/01 | 1,801 | 1,801 | 1,773 | 1,786 | 206,900 |
| 2025/04/30 | 1,820 | 1,824 | 1,796 | 1,797 | 265,300 |
| 2025/04/28 | 1,800 | 1,833 | 1,796 | 1,829 | 304,900 |
| 2025/04/25 | 1,803 | 1,817 | 1,787 | 1,792 | 278,500 |
| 2025/04/24 | 1,848 | 1,868 | 1,811 | 1,816 | 275,200 |
| 2025/04/23 | 1,850 | 1,869 | 1,842 | 1,869 | 310,400 |
| 2025/04/22 | 1,853 | 1,869 | 1,844 | 1,844 | 239,400 |
| 2025/04/21 | 1,835 | 1,867 | 1,831 | 1,853 | 294,100 |
| 2025/04/18 | 1,824 | 1,839 | 1,818 | 1,835 | 252,000 |
| 2025/04/17 | 1,848 | 1,857 | 1,804 | 1,813 | 295,000 |
| 2025/04/16 | 1,828 | 1,848 | 1,826 | 1,845 | 289,700 |
| 2025/04/15 | 1,826 | 1,834 | 1,821 | 1,829 | 261,000 |
| 2025/04/14 | 1,815 | 1,832 | 1,807 | 1,825 | 464,400 |
| 2025/04/11 | 1,770 | 1,805 | 1,765 | 1,805 | 538,900 |
| 2025/04/10 | 1,768 | 1,796 | 1,729 | 1,792 | 671,400 |
| 2025/04/09 | 1,750 | 1,761 | 1,728 | 1,747 | 421,600 |
| 2025/04/08 | 1,730 | 1,760 | 1,706 | 1,756 | 566,800 |
| 2025/04/07 | 1,688 | 1,706 | 1,630 | 1,680 | 772,600 |
| 2025/04/04 | 1,753 | 1,765 | 1,730 | 1,759 | 621,500 |
| 2025/04/03 | 1,714 | 1,769 | 1,703 | 1,769 | 867,200 |
| 2025/04/02 | 1,745 | 1,759 | 1,723 | 1,749 | 774,200 |
| 2025/04/01 | 1,735 | 1,744 | 1,712 | 1,726 | 430,400 |
| 2025/03/31 | 1,710 | 1,734 | 1,705 | 1,717 | 645,700 |
| 2025/03/28 | 1,739 | 1,747 | 1,720 | 1,729 | 2,069,500 |
| 2025/03/27 | 1,744 | 1,785 | 1,739 | 1,760 | 3,261,800 |
| 2025/03/26 | 1,742 | 1,750 | 1,728 | 1,741 | 1,056,700 |
| 2025/03/25 | 1,736 | 1,752 | 1,731 | 1,746 | 528,700 |
| 2025/03/24 | 1,754 | 1,760 | 1,726 | 1,738 | 823,900 |
| 2025/03/21 | 1,735 | 1,753 | 1,731 | 1,748 | 472,100 |
| 2025/03/19 | 1,746 | 1,753 | 1,736 | 1,736 | 369,200 |
| 2025/03/18 | 1,735 | 1,751 | 1,735 | 1,743 | 311,200 |
| 2025/03/17 | 1,731 | 1,745 | 1,727 | 1,735 | 468,300 |
| 2025/03/14 | 1,724 | 1,744 | 1,720 | 1,737 | 292,300 |
| 2025/03/13 | 1,733 | 1,747 | 1,717 | 1,730 | 358,300 |
| 2025/03/12 | 1,760 | 1,767 | 1,733 | 1,735 | 516,300 |
| 2025/03/11 | 1,752 | 1,775 | 1,752 | 1,767 | 678,700 |
| 2025/03/10 | 1,727 | 1,750 | 1,727 | 1,749 | 580,600 |
| 2025/03/07 | 1,736 | 1,748 | 1,728 | 1,730 | 377,200 |
| 2025/03/06 | 1,727 | 1,746 | 1,727 | 1,745 | 501,700 |
| 2025/03/05 | 1,730 | 1,745 | 1,725 | 1,730 | 480,600 |
| 2025/03/04 | 1,719 | 1,726 | 1,710 | 1,719 | 310,600 |
| 2025/03/03 | 1,700 | 1,722 | 1,700 | 1,719 | 315,100 |
| 2025/02/28 | 1,710 | 1,713 | 1,691 | 1,695 | 469,200 |
| 2025/02/27 | 1,719 | 1,728 | 1,697 | 1,715 | 490,600 |
| 2025/02/26 | 1,715 | 1,737 | 1,710 | 1,728 | 352,200 |
| 2025/02/25 | 1,711 | 1,719 | 1,702 | 1,710 | 323,200 |
| 2025/02/21 | 1,690 | 1,708 | 1,690 | 1,706 | 289,300 |
| 2025/02/20 | 1,721 | 1,722 | 1,699 | 1,706 | 280,500 |
| 2025/02/19 | 1,706 | 1,727 | 1,702 | 1,723 | 242,500 |
| 2025/02/18 | 1,696 | 1,714 | 1,691 | 1,706 | 192,700 |
| 2025/02/17 | 1,750 | 1,752 | 1,694 | 1,696 | 344,900 |
| 2025/02/14 | 1,742 | 1,743 | 1,723 | 1,728 | 236,700 |
| 2025/02/13 | 1,730 | 1,753 | 1,730 | 1,748 | 353,600 |
| 2025/02/12 | 1,740 | 1,740 | 1,725 | 1,740 | 338,800 |
| 2025/02/10 | 1,731 | 1,760 | 1,711 | 1,727 | 626,800 |
| 2025/02/07 | 1,702 | 1,717 | 1,696 | 1,700 | 287,500 |
| 2025/02/06 | 1,678 | 1,703 | 1,678 | 1,696 | 213,900 |
| 2025/02/05 | 1,677 | 1,690 | 1,676 | 1,681 | 191,100 |
| 2025/02/04 | 1,700 | 1,705 | 1,677 | 1,677 | 273,200 |
| 2025/02/03 | 1,700 | 1,702 | 1,680 | 1,690 | 322,300 |
| 2025/01/31 | 1,720 | 1,720 | 1,700 | 1,710 | 230,400 |
| 2025/01/30 | 1,686 | 1,718 | 1,685 | 1,718 | 450,600 |
| 2025/01/29 | 1,685 | 1,706 | 1,677 | 1,694 | 344,800 |
| 2025/01/28 | 1,670 | 1,682 | 1,665 | 1,680 | 344,600 |
| 2025/01/27 | 1,668 | 1,680 | 1,658 | 1,673 | 408,300 |
| 2025/01/24 | 1,652 | 1,665 | 1,646 | 1,648 | 390,800 |
| 2025/01/23 | 1,657 | 1,665 | 1,646 | 1,657 | 347,300 |
| 2025/01/22 | 1,671 | 1,674 | 1,657 | 1,661 | 329,100 |
| 2025/01/21 | 1,655 | 1,673 | 1,647 | 1,666 | 504,100 |
| 2025/01/20 | 1,610 | 1,647 | 1,602 | 1,641 | 661,300 |
| 2025/01/17 | 1,637 | 1,639 | 1,602 | 1,613 | 902,500 |
| 2025/01/16 | 1,651 | 1,652 | 1,628 | 1,632 | 461,100 |
| 2025/01/15 | 1,635 | 1,649 | 1,621 | 1,638 | 578,200 |
| 2025/01/14 | 1,631 | 1,650 | 1,627 | 1,627 | 703,100 |
| 2025/01/10 | 1,661 | 1,664 | 1,632 | 1,638 | 728,700 |
| 2025/01/09 | 1,698 | 1,698 | 1,666 | 1,666 | 589,200 |
| 2025/01/08 | 1,741 | 1,743 | 1,700 | 1,700 | 482,400 |
| 2025/01/07 | 1,748 | 1,749 | 1,726 | 1,733 | 481,700 |
| 2025/01/06 | 1,727 | 1,758 | 1,725 | 1,745 | 813,300 |
| 2024/12/30 | 1,714 | 1,725 | 1,704 | 1,709 | 491,700 |
| 2024/12/27 | 1,671 | 1,705 | 1,671 | 1,700 | 673,000 |
| 2024/12/26 | 1,638 | 1,675 | 1,638 | 1,659 | 847,300 |
| 2024/12/25 | 1,650 | 1,656 | 1,624 | 1,639 | 951,800 |
| 2024/12/24 | 1,645 | 1,671 | 1,642 | 1,653 | 645,000 |
| 2024/12/23 | 1,690 | 1,690 | 1,639 | 1,643 | 1,078,500 |
| 2024/12/20 | 1,682 | 1,686 | 1,661 | 1,672 | 2,137,200 |
| 2024/12/19 | 1,700 | 1,703 | 1,683 | 1,684 | 635,200 |
| 2024/12/18 | 1,730 | 1,735 | 1,713 | 1,714 | 315,700 |
| 2024/12/17 | 1,749 | 1,756 | 1,730 | 1,730 | 321,000 |
| 2024/12/16 | 1,771 | 1,777 | 1,746 | 1,750 | 387,200 |
| 2024/12/13 | 1,753 | 1,783 | 1,753 | 1,774 | 527,400 |
| 2024/12/12 | 1,770 | 1,776 | 1,756 | 1,768 | 469,200 |
| 2024/12/11 | 1,755 | 1,763 | 1,743 | 1,762 | 433,600 |
| 2024/12/10 | 1,735 | 1,756 | 1,723 | 1,750 | 484,100 |
| 2024/12/09 | 1,716 | 1,749 | 1,716 | 1,736 | 578,700 |
| 2024/12/06 | 1,703 | 1,723 | 1,702 | 1,713 | 383,700 |
| 2024/12/05 | 1,700 | 1,711 | 1,691 | 1,703 | 296,500 |
| 2024/12/04 | 1,698 | 1,709 | 1,692 | 1,700 | 287,500 |
| 2024/12/03 | 1,693 | 1,714 | 1,693 | 1,700 | 401,000 |
| 2024/12/02 | 1,710 | 1,711 | 1,683 | 1,690 | 387,100 |
| 2024/11/29 | 1,716 | 1,720 | 1,701 | 1,714 | 294,700 |
| 2024/11/28 | 1,695 | 1,717 | 1,693 | 1,716 | 318,600 |
| 2024/11/27 | 1,710 | 1,723 | 1,678 | 1,692 | 332,900 |
| 2024/11/26 | 1,716 | 1,721 | 1,687 | 1,704 | 390,400 |
| 2024/11/25 | 1,725 | 1,736 | 1,716 | 1,720 | 470,600 |
| 2024/11/22 | 1,723 | 1,730 | 1,710 | 1,719 | 347,100 |
| 2024/11/21 | 1,711 | 1,727 | 1,710 | 1,722 | 275,500 |
| 2024/11/20 | 1,710 | 1,720 | 1,704 | 1,715 | 330,900 |
| 2024/11/19 | 1,720 | 1,743 | 1,716 | 1,719 | 440,300 |
| 2024/11/18 | 1,693 | 1,723 | 1,693 | 1,715 | 340,600 |
| 2024/11/15 | 1,715 | 1,720 | 1,693 | 1,693 | 286,800 |
| 2024/11/14 | 1,732 | 1,740 | 1,705 | 1,708 | 347,700 |
| 2024/11/13 | 1,720 | 1,739 | 1,715 | 1,731 | 482,300 |
| 2024/11/12 | 1,700 | 1,728 | 1,697 | 1,723 | 493,500 |
| 2024/11/11 | 1,677 | 1,719 | 1,673 | 1,700 | 520,900 |
| 2024/11/08 | 1,693 | 1,708 | 1,665 | 1,691 | 552,200 |
| 2024/11/07 | 1,686 | 1,694 | 1,670 | 1,694 | 457,300 |
| 2024/11/06 | 1,699 | 1,704 | 1,682 | 1,689 | 408,000 |
| 2024/11/05 | 1,684 | 1,693 | 1,678 | 1,683 | 241,900 |
| 2024/11/01 | 1,685 | 1,698 | 1,671 | 1,676 | 326,900 |
| 2024/10/31 | 1,696 | 1,700 | 1,681 | 1,692 | 341,600 |
| 2024/10/30 | 1,698 | 1,707 | 1,678 | 1,699 | 1,298,700 |
| 2024/10/29 | 1,675 | 1,693 | 1,673 | 1,690 | 355,500 |
| 2024/10/28 | 1,640 | 1,675 | 1,637 | 1,675 | 384,000 |
| 2024/10/25 | 1,648 | 1,653 | 1,632 | 1,643 | 352,900 |
| 2024/10/24 | 1,649 | 1,653 | 1,616 | 1,648 | 569,700 |
| 2024/10/23 | 1,665 | 1,690 | 1,653 | 1,660 | 362,000 |
| 2024/10/22 | 1,669 | 1,682 | 1,661 | 1,670 | 328,300 |
| 2024/10/21 | 1,659 | 1,685 | 1,653 | 1,670 | 410,300 |
| 2024/10/18 | 1,640 | 1,667 | 1,639 | 1,660 | 454,600 |
| 2024/10/17 | 1,653 | 1,658 | 1,631 | 1,641 | 702,100 |
| 2024/10/16 | 1,690 | 1,720 | 1,647 | 1,651 | 916,500 |
| 2024/10/15 | 1,658 | 1,698 | 1,658 | 1,690 | 676,400 |
| 2024/10/11 | 1,670 | 1,688 | 1,659 | 1,660 | 467,400 |
| 2024/10/10 | 1,675 | 1,689 | 1,670 | 1,674 | 389,800 |
| 2024/10/09 | 1,645 | 1,683 | 1,642 | 1,683 | 771,500 |
| 2024/10/08 | 1,690 | 1,696 | 1,637 | 1,638 | 1,523,400 |
| 2024/10/07 | 1,708 | 1,717 | 1,696 | 1,702 | 478,900 |
| 2024/10/04 | 1,715 | 1,740 | 1,704 | 1,704 | 515,600 |
| 2024/10/03 | 1,692 | 1,740 | 1,687 | 1,735 | 881,400 |
| 2024/10/02 | 1,690 | 1,700 | 1,674 | 1,684 | 782,500 |
| 2024/10/01 | 1,725 | 1,729 | 1,687 | 1,696 | 1,100,100 |
| 2024/09/30 | 1,715 | 1,787 | 1,714 | 1,729 | 1,216,500 |
| 2024/09/27 | 1,742 | 1,752 | 1,708 | 1,749 | 2,621,500 |
| 2024/09/26 | 1,752 | 1,755 | 1,722 | 1,731 | 3,411,700 |
| 2024/09/25 | 1,710 | 1,741 | 1,708 | 1,735 | 1,181,900 |
| 2024/09/24 | 1,754 | 1,760 | 1,693 | 1,701 | 1,612,900 |
| 2024/09/20 | 1,733 | 1,767 | 1,727 | 1,765 | 1,708,000 |
| 2024/09/19 | 1,730 | 1,734 | 1,718 | 1,718 | 888,400 |
| 2024/09/18 | 1,734 | 1,741 | 1,714 | 1,728 | 829,400 |
| 2024/09/17 | 1,699 | 1,750 | 1,696 | 1,750 | 1,360,100 |
| 2024/09/13 | 1,740 | 1,742 | 1,687 | 1,691 | 975,700 |
| 2024/09/12 | 1,715 | 1,718 | 1,695 | 1,705 | 855,000 |
| 2024/09/11 | 1,722 | 1,724 | 1,674 | 1,716 | 853,400 |
| 2024/09/10 | 1,695 | 1,730 | 1,691 | 1,730 | 1,215,500 |
| 2024/09/09 | 1,652 | 1,698 | 1,652 | 1,685 | 1,520,600 |
| 2024/09/06 | 1,730 | 1,738 | 1,684 | 1,691 | 2,256,400 |
| 2024/09/05 | 1,738 | 1,740 | 1,708 | 1,723 | 9,853,900 |
| 2024/09/04 | 1,800 | 1,809 | 1,770 | 1,778 | 3,052,400 |
| 2024/09/03 | 1,825 | 1,830 | 1,803 | 1,818 | 1,597,700 |
| 2024/09/02 | 1,785 | 1,815 | 1,754 | 1,815 | 1,898,300 |
| 2024/08/30 | 1,725 | 1,780 | 1,721 | 1,763 | 3,497,700 |
| 2024/08/29 | 1,740 | 1,759 | 1,715 | 1,722 | 4,541,300 |
| 2024/08/28 | 1,762 | 1,781 | 1,737 | 1,750 | 4,648,200 |
| 2024/08/27 | 1,802 | 1,838 | 1,768 | 1,768 | 2,078,800 |
| 2024/08/26 | 1,804 | 1,818 | 1,786 | 1,810 | 1,648,200 |
| 2024/08/23 | 1,846 | 1,865 | 1,817 | 1,817 | 1,623,200 |
| 2024/08/22 | 1,861 | 1,870 | 1,845 | 1,859 | 1,254,000 |
| 2024/08/21 | 1,841 | 1,887 | 1,821 | 1,874 | 4,752,800 |
| 2024/08/20 | 2,009 | 2,077 | 2,009 | 2,077 | 293,400 |
| 2024/08/19 | 2,005 | 2,015 | 1,991 | 2,011 | 203,800 |