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 |
---|---|---|---|---|---|
2018/12/28 | 2,350 | 2,351 | 2,261 | 2,297 | 274,300 |
2018/12/27 | 2,318 | 2,347 | 2,265 | 2,337 | 306,400 |
2018/12/26 | 2,151 | 2,268 | 2,151 | 2,211 | 412,900 |
2018/12/25 | 2,143 | 2,200 | 2,110 | 2,144 | 568,500 |
2018/12/21 | 2,370 | 2,375 | 2,258 | 2,293 | 411,300 |
2018/12/20 | 2,471 | 2,483 | 2,370 | 2,410 | 360,100 |
2018/12/19 | 2,510 | 2,534 | 2,493 | 2,506 | 187,500 |
2018/12/18 | 2,585 | 2,592 | 2,505 | 2,505 | 285,100 |
2018/12/17 | 2,601 | 2,631 | 2,588 | 2,621 | 175,600 |
2018/12/14 | 2,648 | 2,648 | 2,585 | 2,601 | 235,800 |
2018/12/13 | 2,636 | 2,648 | 2,627 | 2,643 | 123,300 |
2018/12/12 | 2,619 | 2,639 | 2,601 | 2,628 | 177,500 |
2018/12/11 | 2,608 | 2,624 | 2,572 | 2,604 | 197,800 |
2018/12/10 | 2,609 | 2,619 | 2,588 | 2,592 | 193,100 |
2018/12/07 | 2,604 | 2,662 | 2,604 | 2,652 | 212,300 |
2018/12/06 | 2,614 | 2,638 | 2,592 | 2,600 | 174,000 |
2018/12/05 | 2,600 | 2,639 | 2,588 | 2,620 | 161,900 |
2018/12/04 | 2,684 | 2,704 | 2,628 | 2,635 | 287,700 |
2018/12/03 | 2,656 | 2,677 | 2,651 | 2,664 | 196,100 |
2018/11/30 | 2,640 | 2,644 | 2,615 | 2,642 | 193,800 |
2018/11/29 | 2,644 | 2,656 | 2,620 | 2,623 | 238,200 |
2018/11/28 | 2,613 | 2,636 | 2,591 | 2,625 | 207,200 |
2018/11/27 | 2,588 | 2,642 | 2,581 | 2,612 | 307,700 |
2018/11/26 | 2,560 | 2,596 | 2,533 | 2,568 | 1,064,900 |
2018/11/22 | 2,586 | 2,626 | 2,573 | 2,610 | 566,900 |
2018/11/21 | 2,518 | 2,609 | 2,514 | 2,547 | 767,300 |
2018/11/20 | 2,490 | 2,556 | 2,460 | 2,511 | 984,800 |
2018/11/19 | 2,655 | 2,675 | 2,453 | 2,468 | 1,462,500 |
2018/11/16 | 2,790 | 2,804 | 2,704 | 2,712 | 454,300 |
2018/11/15 | 2,770 | 2,825 | 2,765 | 2,816 | 160,300 |
2018/11/14 | 2,875 | 2,885 | 2,786 | 2,788 | 208,600 |
2018/11/13 | 2,830 | 2,895 | 2,823 | 2,875 | 174,500 |
2018/11/12 | 2,892 | 2,926 | 2,867 | 2,867 | 122,500 |
2018/11/09 | 2,890 | 2,936 | 2,886 | 2,904 | 222,500 |
2018/11/08 | 2,868 | 2,907 | 2,836 | 2,898 | 249,100 |
2018/11/07 | 2,863 | 2,915 | 2,819 | 2,837 | 572,100 |
2018/11/06 | 2,721 | 2,779 | 2,717 | 2,776 | 193,600 |
2018/11/05 | 2,720 | 2,743 | 2,703 | 2,712 | 160,400 |
2018/11/02 | 2,710 | 2,725 | 2,694 | 2,721 | 239,300 |
2018/11/01 | 2,727 | 2,747 | 2,708 | 2,720 | 198,200 |
2018/10/31 | 2,700 | 2,754 | 2,682 | 2,749 | 212,100 |
2018/10/30 | 2,653 | 2,711 | 2,642 | 2,701 | 227,300 |
2018/10/29 | 2,686 | 2,739 | 2,670 | 2,671 | 169,800 |
2018/10/26 | 2,749 | 2,765 | 2,678 | 2,701 | 254,200 |
2018/10/25 | 2,751 | 2,774 | 2,739 | 2,739 | 215,800 |
2018/10/24 | 2,770 | 2,819 | 2,768 | 2,810 | 166,000 |
2018/10/23 | 2,800 | 2,810 | 2,760 | 2,760 | 154,100 |
2018/10/22 | 2,774 | 2,817 | 2,770 | 2,805 | 134,100 |
2018/10/19 | 2,797 | 2,805 | 2,768 | 2,789 | 168,400 |
2018/10/18 | 2,793 | 2,844 | 2,793 | 2,825 | 185,800 |
2018/10/17 | 2,763 | 2,788 | 2,745 | 2,787 | 175,300 |
2018/10/16 | 2,730 | 2,757 | 2,681 | 2,713 | 218,300 |
2018/10/15 | 2,783 | 2,800 | 2,730 | 2,730 | 171,500 |
2018/10/12 | 2,760 | 2,793 | 2,760 | 2,780 | 187,000 |
2018/10/11 | 2,755 | 2,801 | 2,755 | 2,793 | 231,600 |
2018/10/10 | 2,800 | 2,844 | 2,795 | 2,832 | 148,800 |
2018/10/09 | 2,830 | 2,834 | 2,783 | 2,784 | 176,600 |
2018/10/05 | 2,851 | 2,866 | 2,836 | 2,841 | 137,300 |
2018/10/04 | 2,868 | 2,875 | 2,847 | 2,862 | 161,600 |
2018/10/03 | 2,905 | 2,915 | 2,845 | 2,845 | 224,500 |
2018/10/02 | 2,939 | 2,948 | 2,901 | 2,901 | 185,000 |
2018/10/01 | 2,910 | 2,943 | 2,908 | 2,938 | 180,300 |
2018/09/28 | 2,940 | 2,944 | 2,890 | 2,907 | 297,400 |
2018/09/27 | 3,025 | 3,035 | 2,914 | 2,916 | 482,100 |
2018/09/26 | 3,150 | 3,150 | 3,040 | 3,045 | 1,170,200 |
2018/09/25 | 3,090 | 3,165 | 3,085 | 3,150 | 959,800 |
2018/09/21 | 3,165 | 3,180 | 3,115 | 3,115 | 592,000 |
2018/09/20 | 3,170 | 3,195 | 3,150 | 3,170 | 239,700 |
2018/09/19 | 3,105 | 3,165 | 3,105 | 3,165 | 341,400 |
2018/09/18 | 3,050 | 3,095 | 3,050 | 3,090 | 287,500 |
2018/09/14 | 3,075 | 3,095 | 3,065 | 3,065 | 354,400 |
2018/09/13 | 3,020 | 3,075 | 3,020 | 3,060 | 226,900 |
2018/09/12 | 3,060 | 3,080 | 3,020 | 3,030 | 417,100 |
2018/09/11 | 3,020 | 3,055 | 3,015 | 3,055 | 143,600 |
2018/09/10 | 3,015 | 3,045 | 3,010 | 3,020 | 158,000 |
2018/09/07 | 3,020 | 3,020 | 3,000 | 3,020 | 159,400 |
2018/09/06 | 3,005 | 3,030 | 2,999 | 3,025 | 195,700 |
2018/09/05 | 3,070 | 3,070 | 3,005 | 3,015 | 488,600 |
2018/09/04 | 3,100 | 3,100 | 3,045 | 3,050 | 283,500 |
2018/09/03 | 3,120 | 3,135 | 3,100 | 3,100 | 364,300 |
2018/08/31 | 3,080 | 3,100 | 3,075 | 3,085 | 239,300 |
2018/08/30 | 3,060 | 3,075 | 3,040 | 3,075 | 243,500 |
2018/08/29 | 3,015 | 3,040 | 2,999 | 3,025 | 168,500 |
2018/08/28 | 3,045 | 3,045 | 3,000 | 3,000 | 145,200 |
2018/08/27 | 3,020 | 3,040 | 3,005 | 3,025 | 175,600 |
2018/08/24 | 3,005 | 3,010 | 2,978 | 3,010 | 105,600 |
2018/08/23 | 2,964 | 2,993 | 2,945 | 2,987 | 138,200 |
2018/08/22 | 3,005 | 3,040 | 2,932 | 2,964 | 213,700 |
2018/08/21 | 2,990 | 3,010 | 2,979 | 3,005 | 106,600 |
2018/08/20 | 3,000 | 3,015 | 2,994 | 3,000 | 89,500 |
2018/08/17 | 3,020 | 3,040 | 2,998 | 3,010 | 103,400 |
2018/08/16 | 3,040 | 3,055 | 3,000 | 3,005 | 156,800 |
2018/08/15 | 3,060 | 3,070 | 3,020 | 3,040 | 135,600 |
2018/08/14 | 3,055 | 3,085 | 3,025 | 3,055 | 162,400 |
2018/08/13 | 3,035 | 3,070 | 2,986 | 3,000 | 227,900 |
2018/08/10 | 3,105 | 3,120 | 3,055 | 3,055 | 221,700 |
2018/08/09 | 3,060 | 3,150 | 3,015 | 3,115 | 394,600 |
2018/08/08 | 2,944 | 3,080 | 2,921 | 3,075 | 697,500 |
2018/08/07 | 2,770 | 2,777 | 2,723 | 2,744 | 199,800 |
2018/08/06 | 2,801 | 2,812 | 2,771 | 2,774 | 141,600 |
2018/08/03 | 2,837 | 2,837 | 2,777 | 2,779 | 148,400 |
2018/08/02 | 2,828 | 2,866 | 2,817 | 2,818 | 169,400 |
2018/08/01 | 2,831 | 2,845 | 2,812 | 2,818 | 113,500 |
2018/07/31 | 2,839 | 2,839 | 2,796 | 2,826 | 177,400 |
2018/07/30 | 2,849 | 2,850 | 2,822 | 2,841 | 150,600 |
2018/07/27 | 2,856 | 2,863 | 2,816 | 2,841 | 229,400 |
2018/07/26 | 2,830 | 2,856 | 2,828 | 2,856 | 125,600 |
2018/07/25 | 2,820 | 2,835 | 2,788 | 2,807 | 189,200 |
2018/07/24 | 2,810 | 2,828 | 2,797 | 2,817 | 119,500 |
2018/07/23 | 2,831 | 2,831 | 2,793 | 2,795 | 149,800 |
2018/07/20 | 2,813 | 2,855 | 2,803 | 2,839 | 137,000 |
2018/07/19 | 2,900 | 2,904 | 2,814 | 2,818 | 211,800 |
2018/07/18 | 2,867 | 2,898 | 2,852 | 2,888 | 175,300 |
2018/07/17 | 2,770 | 2,848 | 2,764 | 2,831 | 185,300 |
2018/07/13 | 2,743 | 2,788 | 2,732 | 2,784 | 184,300 |
2018/07/12 | 2,726 | 2,796 | 2,726 | 2,742 | 189,000 |
2018/07/11 | 2,760 | 2,807 | 2,744 | 2,746 | 247,600 |
2018/07/10 | 2,820 | 2,838 | 2,784 | 2,784 | 229,700 |
2018/07/09 | 2,807 | 2,847 | 2,783 | 2,811 | 212,600 |
2018/07/06 | 2,860 | 2,886 | 2,810 | 2,829 | 154,900 |
2018/07/05 | 2,905 | 2,912 | 2,835 | 2,841 | 149,400 |
2018/07/04 | 2,859 | 2,907 | 2,832 | 2,899 | 148,800 |
2018/07/03 | 2,861 | 2,918 | 2,859 | 2,880 | 136,300 |
2018/07/02 | 2,955 | 2,957 | 2,861 | 2,871 | 212,900 |
2018/06/29 | 2,977 | 2,986 | 2,951 | 2,961 | 112,400 |
2018/06/28 | 3,005 | 3,005 | 2,963 | 2,978 | 188,500 |
2018/06/27 | 2,974 | 3,040 | 2,970 | 3,035 | 151,700 |
2018/06/26 | 2,950 | 2,978 | 2,922 | 2,969 | 123,900 |
2018/06/25 | 3,045 | 3,050 | 2,956 | 2,961 | 253,900 |
2018/06/22 | 3,040 | 3,075 | 3,035 | 3,055 | 82,700 |
2018/06/21 | 3,030 | 3,070 | 3,030 | 3,060 | 124,200 |
2018/06/20 | 3,005 | 3,040 | 2,995 | 3,035 | 196,400 |
2018/06/19 | 3,050 | 3,055 | 3,015 | 3,025 | 116,000 |
2018/06/18 | 3,060 | 3,075 | 3,040 | 3,045 | 105,100 |
2018/06/15 | 3,135 | 3,135 | 3,060 | 3,070 | 140,500 |
2018/06/14 | 3,100 | 3,125 | 3,070 | 3,100 | 102,800 |
2018/06/13 | 3,145 | 3,175 | 3,080 | 3,105 | 186,400 |
2018/06/12 | 3,075 | 3,120 | 3,060 | 3,115 | 183,300 |
2018/06/11 | 3,070 | 3,080 | 3,055 | 3,060 | 76,600 |
2018/06/08 | 3,040 | 3,070 | 3,035 | 3,065 | 170,700 |
2018/06/07 | 3,060 | 3,060 | 3,025 | 3,045 | 120,500 |
2018/06/06 | 3,095 | 3,115 | 3,050 | 3,065 | 160,500 |
2018/06/05 | 3,040 | 3,085 | 3,025 | 3,080 | 180,200 |
2018/06/04 | 3,015 | 3,030 | 3,005 | 3,025 | 193,000 |
2018/06/01 | 3,010 | 3,050 | 3,005 | 3,020 | 166,400 |
2018/05/31 | 3,045 | 3,070 | 3,015 | 3,050 | 256,300 |
2018/05/30 | 3,000 | 3,050 | 3,000 | 3,045 | 126,100 |
2018/05/29 | 3,055 | 3,065 | 3,025 | 3,060 | 123,500 |
2018/05/28 | 3,075 | 3,080 | 3,050 | 3,070 | 93,600 |
2018/05/25 | 3,065 | 3,070 | 3,020 | 3,045 | 132,800 |
2018/05/24 | 3,070 | 3,095 | 3,035 | 3,065 | 175,000 |
2018/05/23 | 3,040 | 3,085 | 3,030 | 3,070 | 158,300 |
2018/05/22 | 3,025 | 3,060 | 3,010 | 3,045 | 146,800 |
2018/05/21 | 3,030 | 3,090 | 3,020 | 3,045 | 198,800 |
2018/05/18 | 3,185 | 3,225 | 3,020 | 3,030 | 562,600 |
2018/05/17 | 3,150 | 3,185 | 3,150 | 3,175 | 172,400 |
2018/05/16 | 3,100 | 3,165 | 3,100 | 3,140 | 222,800 |
2018/05/15 | 3,055 | 3,120 | 3,055 | 3,105 | 227,500 |
2018/05/14 | 3,000 | 3,065 | 2,994 | 3,060 | 199,500 |
2018/05/11 | 3,000 | 3,100 | 3,000 | 3,010 | 349,000 |
2018/05/10 | 2,858 | 3,025 | 2,858 | 3,020 | 674,800 |
2018/05/09 | 2,800 | 2,832 | 2,780 | 2,815 | 259,900 |
2018/05/08 | 2,784 | 2,806 | 2,775 | 2,792 | 165,000 |
2018/05/07 | 2,745 | 2,775 | 2,738 | 2,775 | 121,500 |
2018/05/02 | 2,785 | 2,785 | 2,745 | 2,763 | 128,500 |
2018/05/01 | 2,785 | 2,796 | 2,752 | 2,775 | 163,500 |
2018/04/27 | 2,779 | 2,786 | 2,763 | 2,784 | 140,100 |
2018/04/26 | 2,763 | 2,777 | 2,743 | 2,777 | 174,900 |
2018/04/25 | 2,750 | 2,778 | 2,736 | 2,767 | 104,200 |
2018/04/24 | 2,761 | 2,775 | 2,755 | 2,769 | 93,500 |
2018/04/23 | 2,785 | 2,797 | 2,755 | 2,759 | 124,700 |
2018/04/20 | 2,767 | 2,800 | 2,751 | 2,785 | 124,400 |
2018/04/19 | 2,779 | 2,786 | 2,755 | 2,767 | 142,400 |
2018/04/18 | 2,730 | 2,792 | 2,718 | 2,784 | 197,600 |
2018/04/17 | 2,705 | 2,748 | 2,701 | 2,729 | 162,900 |
2018/04/16 | 2,673 | 2,710 | 2,655 | 2,703 | 158,800 |
2018/04/13 | 2,690 | 2,693 | 2,651 | 2,676 | 153,800 |
2018/04/12 | 2,650 | 2,699 | 2,640 | 2,674 | 234,800 |
2018/04/11 | 2,736 | 2,739 | 2,635 | 2,652 | 370,800 |
2018/04/10 | 2,773 | 2,826 | 2,748 | 2,753 | 352,500 |
2018/04/09 | 2,732 | 2,775 | 2,721 | 2,766 | 219,300 |
2018/04/06 | 2,711 | 2,774 | 2,702 | 2,742 | 384,500 |
2018/04/05 | 2,667 | 2,726 | 2,667 | 2,701 | 466,500 |
2018/04/04 | 2,560 | 2,646 | 2,560 | 2,642 | 476,000 |
2018/04/03 | 2,520 | 2,549 | 2,502 | 2,542 | 288,700 |
2018/04/02 | 2,485 | 2,556 | 2,484 | 2,534 | 419,900 |
2018/03/30 | 2,443 | 2,490 | 2,433 | 2,490 | 388,500 |
2018/03/29 | 2,435 | 2,445 | 2,410 | 2,441 | 272,800 |
2018/03/28 | 2,350 | 2,447 | 2,341 | 2,427 | 1,250,200 |
2018/03/27 | 2,456 | 2,466 | 2,363 | 2,373 | 1,245,300 |
2018/03/26 | 2,432 | 2,456 | 2,411 | 2,456 | 531,700 |
2018/03/23 | 2,455 | 2,460 | 2,430 | 2,437 | 555,600 |
2018/03/22 | 2,475 | 2,487 | 2,462 | 2,467 | 336,100 |
2018/03/20 | 2,466 | 2,474 | 2,457 | 2,473 | 209,900 |
2018/03/19 | 2,461 | 2,470 | 2,443 | 2,466 | 213,400 |
2018/03/16 | 2,455 | 2,467 | 2,441 | 2,461 | 348,500 |
2018/03/15 | 2,465 | 2,469 | 2,445 | 2,455 | 127,200 |
2018/03/14 | 2,447 | 2,457 | 2,436 | 2,456 | 123,000 |
2018/03/13 | 2,435 | 2,456 | 2,433 | 2,451 | 227,400 |
2018/03/12 | 2,502 | 2,506 | 2,436 | 2,448 | 328,500 |
2018/03/09 | 2,528 | 2,530 | 2,484 | 2,488 | 218,000 |
2018/03/08 | 2,530 | 2,535 | 2,496 | 2,503 | 177,200 |
2018/03/07 | 2,499 | 2,543 | 2,489 | 2,515 | 213,000 |
2018/03/06 | 2,476 | 2,500 | 2,471 | 2,499 | 223,600 |
2018/03/05 | 2,453 | 2,477 | 2,451 | 2,464 | 184,400 |
2018/03/02 | 2,424 | 2,459 | 2,416 | 2,454 | 208,200 |
2018/03/01 | 2,467 | 2,472 | 2,438 | 2,448 | 237,000 |
2018/02/28 | 2,462 | 2,499 | 2,461 | 2,477 | 195,900 |
2018/02/27 | 2,497 | 2,497 | 2,461 | 2,470 | 206,000 |
2018/02/26 | 2,456 | 2,498 | 2,450 | 2,483 | 274,900 |
2018/02/23 | 2,445 | 2,458 | 2,412 | 2,434 | 256,600 |
2018/02/22 | 2,454 | 2,476 | 2,434 | 2,440 | 186,200 |
2018/02/21 | 2,450 | 2,479 | 2,441 | 2,465 | 207,500 |
2018/02/20 | 2,421 | 2,464 | 2,418 | 2,451 | 207,700 |
2018/02/19 | 2,384 | 2,419 | 2,367 | 2,419 | 165,800 |
2018/02/16 | 2,355 | 2,393 | 2,354 | 2,360 | 151,800 |
2018/02/15 | 2,389 | 2,410 | 2,351 | 2,351 | 218,900 |
2018/02/14 | 2,411 | 2,419 | 2,356 | 2,370 | 308,300 |
2018/02/13 | 2,394 | 2,458 | 2,383 | 2,411 | 472,300 |
2018/02/09 | 2,237 | 2,407 | 2,232 | 2,393 | 880,700 |
2018/02/08 | 2,170 | 2,380 | 2,162 | 2,315 | 991,200 |
2018/02/07 | 2,146 | 2,168 | 2,121 | 2,122 | 359,400 |
2018/02/06 | 2,100 | 2,109 | 2,065 | 2,097 | 563,100 |
2018/02/05 | 2,176 | 2,194 | 2,161 | 2,174 | 282,700 |
2018/02/02 | 2,195 | 2,214 | 2,184 | 2,211 | 207,000 |
2018/02/01 | 2,203 | 2,219 | 2,191 | 2,197 | 302,500 |
2018/01/31 | 2,210 | 2,219 | 2,174 | 2,190 | 376,300 |
2018/01/30 | 2,254 | 2,260 | 2,221 | 2,225 | 174,600 |
2018/01/29 | 2,256 | 2,264 | 2,243 | 2,245 | 161,900 |
2018/01/26 | 2,256 | 2,264 | 2,245 | 2,247 | 162,000 |
2018/01/25 | 2,252 | 2,262 | 2,240 | 2,241 | 130,300 |
2018/01/24 | 2,247 | 2,263 | 2,242 | 2,252 | 135,400 |
2018/01/23 | 2,258 | 2,268 | 2,243 | 2,250 | 265,600 |
2018/01/22 | 2,300 | 2,300 | 2,230 | 2,238 | 578,400 |
2018/01/19 | 2,322 | 2,337 | 2,282 | 2,291 | 192,700 |
2018/01/18 | 2,302 | 2,339 | 2,302 | 2,304 | 418,400 |
2018/01/17 | 2,266 | 2,284 | 2,265 | 2,282 | 133,000 |
2018/01/16 | 2,280 | 2,296 | 2,270 | 2,276 | 130,000 |
2018/01/15 | 2,265 | 2,294 | 2,265 | 2,274 | 173,100 |
2018/01/12 | 2,282 | 2,285 | 2,241 | 2,246 | 284,500 |
2018/01/11 | 2,303 | 2,308 | 2,287 | 2,290 | 182,600 |
2018/01/10 | 2,315 | 2,317 | 2,296 | 2,310 | 153,100 |
2018/01/09 | 2,328 | 2,328 | 2,308 | 2,318 | 160,700 |
2018/01/05 | 2,310 | 2,340 | 2,294 | 2,328 | 171,600 |
2018/01/04 | 2,278 | 2,303 | 2,278 | 2,300 | 168,100 |