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 |
|---|---|---|---|---|---|
| 2026/01/29 | 1,748 | 1,757 | 1,731 | 1,755 | 465,300 |
| 2026/01/28 | 1,755 | 1,761 | 1,748 | 1,759 | 449,600 |
| 2026/01/27 | 1,774 | 1,780 | 1,761 | 1,764 | 399,000 |
| 2026/01/26 | 1,780 | 1,782 | 1,773 | 1,780 | 399,900 |
| 2026/01/23 | 1,766 | 1,783 | 1,766 | 1,775 | 377,000 |
| 2026/01/22 | 1,766 | 1,788 | 1,764 | 1,766 | 509,600 |
| 2026/01/21 | 1,784 | 1,790 | 1,759 | 1,762 | 519,300 |
| 2026/01/20 | 1,779 | 1,794 | 1,773 | 1,790 | 395,100 |
| 2026/01/19 | 1,788 | 1,792 | 1,773 | 1,773 | 447,600 |
| 2026/01/16 | 1,794 | 1,803 | 1,784 | 1,787 | 474,700 |
| 2026/01/15 | 1,769 | 1,785 | 1,766 | 1,785 | 424,900 |
| 2026/01/14 | 1,757 | 1,768 | 1,749 | 1,762 | 437,200 |
| 2026/01/13 | 1,785 | 1,786 | 1,760 | 1,760 | 513,200 |
| 2026/01/09 | 1,777 | 1,782 | 1,769 | 1,771 | 347,800 |
| 2026/01/08 | 1,790 | 1,792 | 1,748 | 1,765 | 498,700 |
| 2026/01/07 | 1,762 | 1,786 | 1,754 | 1,782 | 340,200 |
| 2026/01/06 | 1,761 | 1,771 | 1,757 | 1,763 | 291,000 |
| 2026/01/05 | 1,761 | 1,767 | 1,744 | 1,761 | 485,900 |
| 2025/12/30 | 1,775 | 1,776 | 1,754 | 1,759 | 341,500 |
| 2025/12/29 | 1,775 | 1,782 | 1,761 | 1,768 | 453,700 |
| 2025/12/26 | 1,765 | 1,773 | 1,762 | 1,765 | 431,600 |
| 2025/12/25 | 1,745 | 1,760 | 1,738 | 1,758 | 407,500 |
| 2025/12/24 | 1,730 | 1,742 | 1,727 | 1,732 | 407,600 |
| 2025/12/23 | 1,715 | 1,730 | 1,714 | 1,721 | 324,700 |
| 2025/12/22 | 1,735 | 1,741 | 1,712 | 1,715 | 420,000 |
| 2025/12/19 | 1,738 | 1,744 | 1,731 | 1,735 | 274,000 |
| 2025/12/18 | 1,720 | 1,737 | 1,715 | 1,733 | 271,800 |
| 2025/12/17 | 1,735 | 1,735 | 1,704 | 1,709 | 292,600 |
| 2025/12/16 | 1,744 | 1,751 | 1,729 | 1,729 | 270,800 |
| 2025/12/15 | 1,745 | 1,752 | 1,734 | 1,740 | 336,900 |
| 2025/12/12 | 1,703 | 1,737 | 1,703 | 1,732 | 384,900 |
| 2025/12/11 | 1,710 | 1,714 | 1,698 | 1,703 | 314,400 |
| 2025/12/10 | 1,712 | 1,721 | 1,710 | 1,710 | 293,700 |
| 2025/12/09 | 1,720 | 1,724 | 1,699 | 1,712 | 460,700 |
| 2025/12/08 | 1,722 | 1,728 | 1,714 | 1,724 | 369,800 |
| 2025/12/05 | 1,710 | 1,736 | 1,709 | 1,731 | 320,200 |
| 2025/12/04 | 1,721 | 1,724 | 1,709 | 1,718 | 439,800 |
| 2025/12/03 | 1,753 | 1,757 | 1,721 | 1,721 | 335,600 |
| 2025/12/02 | 1,751 | 1,762 | 1,748 | 1,757 | 272,600 |
| 2025/12/01 | 1,760 | 1,780 | 1,751 | 1,757 | 350,000 |
| 2025/11/28 | 1,750 | 1,768 | 1,750 | 1,760 | 288,100 |
| 2025/11/27 | 1,755 | 1,760 | 1,747 | 1,749 | 286,500 |
| 2025/11/26 | 1,746 | 1,760 | 1,740 | 1,749 | 315,500 |
| 2025/11/25 | 1,740 | 1,742 | 1,731 | 1,734 | 302,400 |
| 2025/11/21 | 1,710 | 1,731 | 1,710 | 1,729 | 432,100 |
| 2025/11/20 | 1,720 | 1,721 | 1,702 | 1,702 | 319,600 |
| 2025/11/19 | 1,705 | 1,719 | 1,704 | 1,714 | 322,400 |
| 2025/11/18 | 1,718 | 1,728 | 1,698 | 1,703 | 432,100 |
| 2025/11/17 | 1,735 | 1,735 | 1,712 | 1,719 | 336,300 |
| 2025/11/14 | 1,746 | 1,760 | 1,735 | 1,738 | 362,600 |
| 2025/11/13 | 1,735 | 1,754 | 1,735 | 1,747 | 314,100 |
| 2025/11/12 | 1,720 | 1,750 | 1,719 | 1,734 | 377,600 |
| 2025/11/11 | 1,722 | 1,732 | 1,712 | 1,712 | 447,800 |
| 2025/11/10 | 1,738 | 1,738 | 1,706 | 1,720 | 982,500 |
| 2025/11/07 | 1,658 | 1,675 | 1,656 | 1,675 | 404,400 |
| 2025/11/06 | 1,685 | 1,685 | 1,660 | 1,660 | 446,600 |
| 2025/11/05 | 1,674 | 1,683 | 1,669 | 1,669 | 463,400 |
| 2025/11/04 | 1,672 | 1,673 | 1,657 | 1,668 | 503,800 |
| 2025/10/31 | 1,675 | 1,690 | 1,671 | 1,672 | 362,900 |
| 2025/10/30 | 1,660 | 1,679 | 1,657 | 1,670 | 544,200 |
| 2025/10/29 | 1,682 | 1,687 | 1,661 | 1,664 | 635,700 |
| 2025/10/28 | 1,726 | 1,726 | 1,695 | 1,696 | 690,900 |
| 2025/10/27 | 1,722 | 1,735 | 1,717 | 1,731 | 290,000 |
| 2025/10/24 | 1,736 | 1,740 | 1,720 | 1,723 | 332,700 |
| 2025/10/23 | 1,767 | 1,768 | 1,736 | 1,736 | 391,200 |
| 2025/10/22 | 1,750 | 1,759 | 1,744 | 1,756 | 329,000 |
| 2025/10/21 | 1,726 | 1,745 | 1,721 | 1,740 | 324,600 |
| 2025/10/20 | 1,725 | 1,736 | 1,717 | 1,725 | 329,000 |
| 2025/10/17 | 1,715 | 1,725 | 1,713 | 1,721 | 278,200 |
| 2025/10/16 | 1,726 | 1,732 | 1,713 | 1,723 | 312,100 |
| 2025/10/15 | 1,741 | 1,741 | 1,720 | 1,727 | 287,100 |
| 2025/10/14 | 1,722 | 1,734 | 1,704 | 1,721 | 666,600 |
| 2025/10/10 | 1,723 | 1,727 | 1,713 | 1,725 | 366,900 |
| 2025/10/09 | 1,740 | 1,746 | 1,710 | 1,725 | 668,100 |
| 2025/10/08 | 1,751 | 1,769 | 1,746 | 1,746 | 387,300 |
| 2025/10/07 | 1,784 | 1,784 | 1,747 | 1,748 | 546,100 |
| 2025/10/06 | 1,784 | 1,804 | 1,770 | 1,785 | 657,100 |
| 2025/10/03 | 1,745 | 1,755 | 1,726 | 1,748 | 543,600 |
| 2025/10/02 | 1,751 | 1,763 | 1,739 | 1,745 | 625,000 |
| 2025/10/01 | 1,816 | 1,816 | 1,752 | 1,756 | 864,800 |
| 2025/09/30 | 1,868 | 1,875 | 1,830 | 1,830 | 692,600 |
| 2025/09/29 | 1,866 | 1,890 | 1,860 | 1,865 | 2,409,000 |
| 2025/09/26 | 1,903 | 1,918 | 1,877 | 1,885 | 3,374,100 |
| 2025/09/25 | 1,901 | 1,913 | 1,901 | 1,913 | 845,200 |
| 2025/09/24 | 1,905 | 1,915 | 1,900 | 1,903 | 730,700 |
| 2025/09/22 | 1,915 | 1,916 | 1,907 | 1,907 | 526,000 |
| 2025/09/19 | 1,925 | 1,927 | 1,908 | 1,913 | 502,200 |
| 2025/09/18 | 1,912 | 1,924 | 1,905 | 1,916 | 350,300 |
| 2025/09/17 | 1,915 | 1,919 | 1,899 | 1,909 | 487,100 |
| 2025/09/16 | 1,903 | 1,917 | 1,895 | 1,914 | 439,700 |
| 2025/09/12 | 1,916 | 1,921 | 1,893 | 1,894 | 720,300 |
| 2025/09/11 | 1,938 | 1,940 | 1,916 | 1,916 | 355,600 |
| 2025/09/10 | 1,930 | 1,940 | 1,928 | 1,933 | 241,800 |
| 2025/09/09 | 1,930 | 1,938 | 1,917 | 1,930 | 324,000 |
| 2025/09/08 | 1,916 | 1,925 | 1,910 | 1,924 | 538,300 |
| 2025/09/05 | 1,918 | 1,920 | 1,894 | 1,900 | 776,700 |
| 2025/09/04 | 1,936 | 1,942 | 1,921 | 1,921 | 701,800 |
| 2025/09/03 | 1,939 | 1,944 | 1,928 | 1,943 | 317,500 |
| 2025/09/02 | 1,959 | 1,962 | 1,932 | 1,934 | 382,900 |
| 2025/09/01 | 1,953 | 1,964 | 1,945 | 1,952 | 294,600 |
| 2025/08/29 | 1,979 | 1,979 | 1,946 | 1,953 | 456,000 |
| 2025/08/28 | 1,960 | 1,982 | 1,951 | 1,982 | 333,000 |
| 2025/08/27 | 1,955 | 1,974 | 1,953 | 1,960 | 455,500 |
| 2025/08/26 | 1,960 | 1,971 | 1,955 | 1,966 | 286,000 |
| 2025/08/25 | 1,956 | 1,973 | 1,948 | 1,973 | 268,300 |
| 2025/08/22 | 1,953 | 1,956 | 1,942 | 1,955 | 182,600 |
| 2025/08/21 | 1,979 | 1,979 | 1,950 | 1,952 | 314,500 |
| 2025/08/20 | 1,990 | 1,994 | 1,972 | 1,979 | 250,900 |
| 2025/08/19 | 1,989 | 1,989 | 1,962 | 1,978 | 303,400 |
| 2025/08/18 | 1,945 | 1,990 | 1,938 | 1,966 | 507,900 |
| 2025/08/15 | 1,920 | 1,934 | 1,913 | 1,934 | 325,600 |
| 2025/08/14 | 1,926 | 1,937 | 1,911 | 1,928 | 378,200 |
| 2025/08/13 | 1,960 | 1,964 | 1,926 | 1,927 | 511,300 |
| 2025/08/12 | 1,991 | 1,994 | 1,930 | 1,941 | 873,500 |
| 2025/08/08 | 2,001 | 2,019 | 1,990 | 2,008 | 405,900 |
| 2025/08/07 | 2,039 | 2,042 | 2,007 | 2,009 | 325,400 |
| 2025/08/06 | 2,007 | 2,040 | 2,007 | 2,034 | 466,100 |
| 2025/08/05 | 1,995 | 2,020 | 1,995 | 2,010 | 418,700 |
| 2025/08/04 | 1,965 | 1,994 | 1,960 | 1,982 | 381,100 |
| 2025/08/01 | 1,960 | 1,978 | 1,960 | 1,978 | 344,200 |
| 2025/07/31 | 1,975 | 1,975 | 1,949 | 1,959 | 370,000 |
| 2025/07/30 | 1,950 | 1,962 | 1,943 | 1,955 | 294,500 |
| 2025/07/29 | 1,955 | 1,960 | 1,940 | 1,954 | 387,500 |
| 2025/07/28 | 1,933 | 1,983 | 1,923 | 1,972 | 772,800 |
| 2025/07/25 | 1,928 | 1,931 | 1,918 | 1,920 | 369,900 |
| 2025/07/24 | 1,910 | 1,930 | 1,909 | 1,928 | 423,700 |
| 2025/07/23 | 1,891 | 1,914 | 1,891 | 1,910 | 425,600 |
| 2025/07/22 | 1,917 | 1,929 | 1,889 | 1,891 | 401,500 |
| 2025/07/18 | 1,926 | 1,934 | 1,902 | 1,921 | 489,400 |
| 2025/07/17 | 1,890 | 1,898 | 1,869 | 1,895 | 388,500 |
| 2025/07/16 | 1,885 | 1,900 | 1,875 | 1,884 | 283,900 |
| 2025/07/15 | 1,887 | 1,911 | 1,878 | 1,881 | 379,300 |
| 2025/07/14 | 1,885 | 1,886 | 1,870 | 1,878 | 345,000 |
| 2025/07/11 | 1,835 | 1,880 | 1,835 | 1,878 | 446,700 |
| 2025/07/10 | 1,865 | 1,872 | 1,834 | 1,835 | 490,800 |
| 2025/07/09 | 1,899 | 1,905 | 1,869 | 1,869 | 315,100 |
| 2025/07/08 | 1,900 | 1,904 | 1,867 | 1,889 | 395,400 |
| 2025/07/07 | 1,893 | 1,904 | 1,886 | 1,894 | 263,800 |
| 2025/07/04 | 1,897 | 1,907 | 1,886 | 1,893 | 203,000 |
| 2025/07/03 | 1,873 | 1,897 | 1,869 | 1,897 | 287,700 |
| 2025/07/02 | 1,863 | 1,884 | 1,861 | 1,880 | 296,800 |
| 2025/07/01 | 1,902 | 1,908 | 1,863 | 1,863 | 308,200 |
| 2025/06/30 | 1,893 | 1,908 | 1,890 | 1,897 | 286,500 |
| 2025/06/27 | 1,871 | 1,886 | 1,870 | 1,883 | 362,100 |
| 2025/06/26 | 1,867 | 1,880 | 1,867 | 1,872 | 228,300 |
| 2025/06/25 | 1,883 | 1,883 | 1,862 | 1,868 | 243,800 |
| 2025/06/24 | 1,923 | 1,929 | 1,883 | 1,891 | 231,600 |
| 2025/06/23 | 1,900 | 1,929 | 1,897 | 1,906 | 296,600 |
| 2025/06/20 | 1,912 | 1,929 | 1,907 | 1,914 | 744,900 |
| 2025/06/19 | 1,910 | 1,916 | 1,895 | 1,907 | 253,400 |
| 2025/06/18 | 1,871 | 1,908 | 1,871 | 1,902 | 363,900 |
| 2025/06/17 | 1,856 | 1,880 | 1,856 | 1,871 | 277,700 |
| 2025/06/16 | 1,840 | 1,858 | 1,840 | 1,849 | 273,000 |
| 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 |