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 |
---|---|---|---|---|---|
2020/12/30 | 1,640 | 1,652 | 1,624 | 1,633 | 269,900 |
2020/12/29 | 1,630 | 1,659 | 1,615 | 1,643 | 334,700 |
2020/12/28 | 1,648 | 1,654 | 1,589 | 1,602 | 492,800 |
2020/12/25 | 1,601 | 1,648 | 1,601 | 1,648 | 301,300 |
2020/12/24 | 1,590 | 1,625 | 1,590 | 1,602 | 311,600 |
2020/12/23 | 1,579 | 1,584 | 1,555 | 1,583 | 310,700 |
2020/12/22 | 1,588 | 1,588 | 1,566 | 1,575 | 249,200 |
2020/12/21 | 1,574 | 1,590 | 1,559 | 1,588 | 294,500 |
2020/12/18 | 1,559 | 1,582 | 1,550 | 1,574 | 265,500 |
2020/12/17 | 1,603 | 1,607 | 1,570 | 1,570 | 410,900 |
2020/12/16 | 1,612 | 1,622 | 1,594 | 1,607 | 254,600 |
2020/12/15 | 1,602 | 1,615 | 1,582 | 1,612 | 286,600 |
2020/12/14 | 1,607 | 1,636 | 1,605 | 1,609 | 270,100 |
2020/12/11 | 1,615 | 1,625 | 1,599 | 1,620 | 286,800 |
2020/12/10 | 1,627 | 1,639 | 1,619 | 1,625 | 165,800 |
2020/12/09 | 1,617 | 1,632 | 1,594 | 1,632 | 173,900 |
2020/12/08 | 1,599 | 1,619 | 1,581 | 1,617 | 211,300 |
2020/12/07 | 1,668 | 1,668 | 1,603 | 1,606 | 336,200 |
2020/12/04 | 1,640 | 1,676 | 1,632 | 1,652 | 384,900 |
2020/12/03 | 1,580 | 1,636 | 1,565 | 1,634 | 432,300 |
2020/12/02 | 1,570 | 1,589 | 1,551 | 1,583 | 373,800 |
2020/12/01 | 1,532 | 1,550 | 1,530 | 1,550 | 218,700 |
2020/11/30 | 1,572 | 1,580 | 1,539 | 1,542 | 453,500 |
2020/11/27 | 1,540 | 1,580 | 1,540 | 1,570 | 443,800 |
2020/11/26 | 1,515 | 1,538 | 1,501 | 1,535 | 323,100 |
2020/11/25 | 1,580 | 1,593 | 1,526 | 1,526 | 390,700 |
2020/11/24 | 1,542 | 1,568 | 1,525 | 1,550 | 439,400 |
2020/11/20 | 1,546 | 1,556 | 1,513 | 1,517 | 744,300 |
2020/11/19 | 1,624 | 1,627 | 1,562 | 1,579 | 587,800 |
2020/11/18 | 1,640 | 1,671 | 1,622 | 1,648 | 241,600 |
2020/11/17 | 1,671 | 1,678 | 1,640 | 1,656 | 260,100 |
2020/11/16 | 1,591 | 1,652 | 1,590 | 1,643 | 449,800 |
2020/11/13 | 1,626 | 1,629 | 1,563 | 1,571 | 640,400 |
2020/11/12 | 1,701 | 1,701 | 1,646 | 1,662 | 446,200 |
2020/11/11 | 1,760 | 1,830 | 1,725 | 1,727 | 658,200 |
2020/11/10 | 1,698 | 1,756 | 1,688 | 1,745 | 814,800 |
2020/11/09 | 1,642 | 1,651 | 1,611 | 1,622 | 249,400 |
2020/11/06 | 1,635 | 1,640 | 1,620 | 1,623 | 218,800 |
2020/11/05 | 1,620 | 1,647 | 1,608 | 1,642 | 242,800 |
2020/11/04 | 1,630 | 1,654 | 1,601 | 1,619 | 284,900 |
2020/11/02 | 1,575 | 1,612 | 1,575 | 1,599 | 310,600 |
2020/10/30 | 1,610 | 1,612 | 1,550 | 1,559 | 394,800 |
2020/10/29 | 1,597 | 1,628 | 1,593 | 1,620 | 212,800 |
2020/10/28 | 1,627 | 1,634 | 1,607 | 1,633 | 206,400 |
2020/10/27 | 1,625 | 1,637 | 1,605 | 1,636 | 214,500 |
2020/10/26 | 1,639 | 1,672 | 1,628 | 1,643 | 208,600 |
2020/10/23 | 1,628 | 1,637 | 1,609 | 1,627 | 190,900 |
2020/10/22 | 1,659 | 1,667 | 1,608 | 1,616 | 279,100 |
2020/10/21 | 1,640 | 1,682 | 1,639 | 1,674 | 296,400 |
2020/10/20 | 1,616 | 1,632 | 1,595 | 1,627 | 259,400 |
2020/10/19 | 1,557 | 1,636 | 1,555 | 1,624 | 539,700 |
2020/10/16 | 1,607 | 1,609 | 1,555 | 1,559 | 328,400 |
2020/10/15 | 1,628 | 1,644 | 1,602 | 1,607 | 301,800 |
2020/10/14 | 1,622 | 1,647 | 1,611 | 1,627 | 370,600 |
2020/10/13 | 1,662 | 1,681 | 1,611 | 1,622 | 352,200 |
2020/10/12 | 1,678 | 1,678 | 1,653 | 1,662 | 211,500 |
2020/10/09 | 1,685 | 1,707 | 1,668 | 1,684 | 284,300 |
2020/10/08 | 1,699 | 1,716 | 1,667 | 1,683 | 318,300 |
2020/10/07 | 1,708 | 1,708 | 1,673 | 1,690 | 333,900 |
2020/10/06 | 1,744 | 1,747 | 1,711 | 1,715 | 276,600 |
2020/10/05 | 1,704 | 1,744 | 1,702 | 1,734 | 408,400 |
2020/10/02 | 1,752 | 1,779 | 1,656 | 1,671 | 850,700 |
2020/09/30 | 1,808 | 1,843 | 1,786 | 1,787 | 423,800 |
2020/09/29 | 1,840 | 1,854 | 1,784 | 1,820 | 975,700 |
2020/09/28 | 1,944 | 1,969 | 1,914 | 1,965 | 741,400 |
2020/09/25 | 1,935 | 1,957 | 1,889 | 1,906 | 516,400 |
2020/09/24 | 2,035 | 2,042 | 1,911 | 1,926 | 654,900 |
2020/09/23 | 2,050 | 2,050 | 1,972 | 1,977 | 697,900 |
2020/09/18 | 2,005 | 2,108 | 2,005 | 2,080 | 1,331,700 |
2020/09/17 | 1,865 | 1,962 | 1,864 | 1,956 | 873,600 |
2020/09/16 | 1,836 | 1,862 | 1,833 | 1,856 | 376,400 |
2020/09/15 | 1,829 | 1,836 | 1,802 | 1,836 | 324,200 |
2020/09/14 | 1,819 | 1,842 | 1,800 | 1,821 | 414,700 |
2020/09/11 | 1,866 | 1,867 | 1,801 | 1,813 | 548,000 |
2020/09/10 | 1,823 | 1,848 | 1,812 | 1,847 | 581,300 |
2020/09/09 | 1,758 | 1,890 | 1,748 | 1,794 | 1,915,800 |
2020/09/08 | 1,711 | 1,745 | 1,690 | 1,744 | 437,200 |
2020/09/07 | 1,673 | 1,715 | 1,666 | 1,700 | 445,300 |
2020/09/04 | 1,638 | 1,675 | 1,631 | 1,667 | 323,500 |
2020/09/03 | 1,690 | 1,697 | 1,641 | 1,674 | 409,000 |
2020/09/02 | 1,710 | 1,720 | 1,662 | 1,678 | 490,200 |
2020/09/01 | 1,659 | 1,708 | 1,641 | 1,701 | 577,200 |
2020/08/31 | 1,666 | 1,707 | 1,659 | 1,659 | 660,900 |
2020/08/28 | 1,639 | 1,674 | 1,593 | 1,626 | 874,800 |
2020/08/27 | 1,672 | 1,675 | 1,609 | 1,611 | 537,800 |
2020/08/26 | 1,620 | 1,656 | 1,588 | 1,656 | 675,000 |
2020/08/25 | 1,556 | 1,615 | 1,553 | 1,612 | 720,500 |
2020/08/24 | 1,622 | 1,627 | 1,521 | 1,529 | 742,500 |
2020/08/21 | 1,479 | 1,535 | 1,473 | 1,535 | 863,400 |
2020/08/20 | 1,461 | 1,481 | 1,450 | 1,455 | 428,900 |
2020/08/19 | 1,406 | 1,474 | 1,401 | 1,470 | 739,500 |
2020/08/18 | 1,390 | 1,418 | 1,381 | 1,410 | 358,000 |
2020/08/17 | 1,390 | 1,437 | 1,375 | 1,392 | 690,800 |
2020/08/14 | 1,386 | 1,467 | 1,361 | 1,402 | 1,512,500 |
2020/08/13 | 1,440 | 1,445 | 1,380 | 1,383 | 1,043,900 |
2020/08/12 | 1,421 | 1,438 | 1,376 | 1,433 | 917,000 |
2020/08/11 | 1,340 | 1,418 | 1,340 | 1,413 | 938,200 |
2020/08/07 | 1,277 | 1,340 | 1,268 | 1,327 | 918,100 |
2020/08/06 | 1,280 | 1,286 | 1,257 | 1,271 | 427,700 |
2020/08/05 | 1,280 | 1,286 | 1,240 | 1,280 | 868,400 |
2020/08/04 | 1,215 | 1,278 | 1,215 | 1,278 | 1,352,800 |
2020/08/03 | 1,180 | 1,209 | 1,167 | 1,192 | 803,000 |
2020/07/31 | 1,181 | 1,231 | 1,162 | 1,179 | 2,038,400 |
2020/07/30 | 1,280 | 1,298 | 1,200 | 1,201 | 2,310,900 |
2020/07/29 | 1,340 | 1,340 | 1,280 | 1,288 | 1,117,800 |
2020/07/28 | 1,391 | 1,391 | 1,344 | 1,347 | 619,800 |
2020/07/27 | 1,388 | 1,405 | 1,368 | 1,399 | 650,700 |
2020/07/22 | 1,405 | 1,432 | 1,384 | 1,386 | 431,700 |
2020/07/21 | 1,400 | 1,402 | 1,368 | 1,400 | 647,000 |
2020/07/20 | 1,383 | 1,404 | 1,368 | 1,400 | 445,000 |
2020/07/17 | 1,395 | 1,415 | 1,372 | 1,379 | 549,000 |
2020/07/16 | 1,371 | 1,426 | 1,371 | 1,410 | 812,500 |
2020/07/15 | 1,363 | 1,387 | 1,347 | 1,371 | 643,900 |
2020/07/14 | 1,363 | 1,363 | 1,316 | 1,341 | 688,500 |
2020/07/13 | 1,355 | 1,381 | 1,347 | 1,365 | 711,800 |
2020/07/10 | 1,373 | 1,374 | 1,331 | 1,332 | 925,000 |
2020/07/09 | 1,425 | 1,435 | 1,355 | 1,372 | 1,198,400 |
2020/07/08 | 1,409 | 1,435 | 1,401 | 1,406 | 406,400 |
2020/07/07 | 1,429 | 1,437 | 1,396 | 1,416 | 394,400 |
2020/07/06 | 1,383 | 1,439 | 1,381 | 1,429 | 558,600 |
2020/07/03 | 1,427 | 1,446 | 1,365 | 1,394 | 789,500 |
2020/07/02 | 1,439 | 1,475 | 1,416 | 1,427 | 897,900 |
2020/07/01 | 1,460 | 1,463 | 1,408 | 1,414 | 622,800 |
2020/06/30 | 1,461 | 1,492 | 1,460 | 1,468 | 514,400 |
2020/06/29 | 1,487 | 1,487 | 1,415 | 1,427 | 880,800 |
2020/06/26 | 1,530 | 1,532 | 1,481 | 1,512 | 738,800 |
2020/06/25 | 1,570 | 1,570 | 1,520 | 1,527 | 703,000 |
2020/06/24 | 1,604 | 1,613 | 1,584 | 1,585 | 314,900 |
2020/06/23 | 1,604 | 1,624 | 1,579 | 1,596 | 331,800 |
2020/06/22 | 1,584 | 1,600 | 1,575 | 1,595 | 343,900 |
2020/06/19 | 1,598 | 1,602 | 1,574 | 1,593 | 511,900 |
2020/06/18 | 1,596 | 1,598 | 1,569 | 1,598 | 388,700 |
2020/06/17 | 1,617 | 1,617 | 1,566 | 1,596 | 479,200 |
2020/06/16 | 1,582 | 1,627 | 1,580 | 1,621 | 446,900 |
2020/06/15 | 1,619 | 1,631 | 1,540 | 1,540 | 582,800 |
2020/06/12 | 1,552 | 1,613 | 1,547 | 1,606 | 670,800 |
2020/06/11 | 1,668 | 1,684 | 1,622 | 1,625 | 541,800 |
2020/06/10 | 1,679 | 1,701 | 1,668 | 1,697 | 351,900 |
2020/06/09 | 1,736 | 1,753 | 1,694 | 1,701 | 611,900 |
2020/06/08 | 1,709 | 1,726 | 1,691 | 1,720 | 649,200 |
2020/06/05 | 1,650 | 1,684 | 1,636 | 1,673 | 530,400 |
2020/06/04 | 1,630 | 1,643 | 1,613 | 1,643 | 303,500 |
2020/06/03 | 1,646 | 1,649 | 1,598 | 1,623 | 411,500 |
2020/06/02 | 1,629 | 1,657 | 1,618 | 1,622 | 446,800 |
2020/06/01 | 1,615 | 1,630 | 1,588 | 1,614 | 551,500 |
2020/05/29 | 1,646 | 1,664 | 1,612 | 1,612 | 654,200 |
2020/05/28 | 1,670 | 1,709 | 1,658 | 1,674 | 611,900 |
2020/05/27 | 1,738 | 1,745 | 1,658 | 1,673 | 940,400 |
2020/05/26 | 1,605 | 1,708 | 1,581 | 1,686 | 1,205,400 |
2020/05/25 | 1,585 | 1,641 | 1,567 | 1,570 | 1,260,100 |
2020/05/22 | 1,580 | 1,595 | 1,545 | 1,554 | 550,200 |
2020/05/21 | 1,598 | 1,604 | 1,577 | 1,596 | 403,400 |
2020/05/20 | 1,560 | 1,605 | 1,547 | 1,600 | 459,200 |
2020/05/19 | 1,639 | 1,639 | 1,571 | 1,579 | 635,200 |
2020/05/18 | 1,556 | 1,609 | 1,556 | 1,576 | 788,800 |
2020/05/15 | 1,559 | 1,589 | 1,519 | 1,558 | 849,100 |
2020/05/14 | 1,591 | 1,613 | 1,555 | 1,555 | 489,800 |
2020/05/13 | 1,577 | 1,609 | 1,550 | 1,602 | 533,300 |
2020/05/12 | 1,662 | 1,662 | 1,602 | 1,617 | 751,200 |
2020/05/11 | 1,553 | 1,673 | 1,536 | 1,650 | 1,912,600 |
2020/05/08 | 1,438 | 1,499 | 1,415 | 1,499 | 834,400 |
2020/05/07 | 1,430 | 1,458 | 1,392 | 1,404 | 764,600 |
2020/05/01 | 1,480 | 1,483 | 1,442 | 1,459 | 513,700 |
2020/04/30 | 1,490 | 1,525 | 1,485 | 1,498 | 752,600 |
2020/04/28 | 1,400 | 1,452 | 1,374 | 1,452 | 1,046,600 |
2020/04/27 | 1,367 | 1,391 | 1,334 | 1,381 | 1,106,900 |
2020/04/24 | 1,418 | 1,435 | 1,354 | 1,364 | 1,017,700 |
2020/04/23 | 1,460 | 1,472 | 1,413 | 1,425 | 767,500 |
2020/04/22 | 1,448 | 1,468 | 1,431 | 1,450 | 669,300 |
2020/04/21 | 1,530 | 1,535 | 1,481 | 1,494 | 658,000 |
2020/04/20 | 1,510 | 1,554 | 1,492 | 1,543 | 801,600 |
2020/04/17 | 1,511 | 1,533 | 1,483 | 1,508 | 487,100 |
2020/04/16 | 1,451 | 1,504 | 1,450 | 1,482 | 534,600 |
2020/04/15 | 1,475 | 1,480 | 1,431 | 1,461 | 756,500 |
2020/04/14 | 1,436 | 1,468 | 1,420 | 1,445 | 812,800 |
2020/04/13 | 1,440 | 1,464 | 1,410 | 1,452 | 788,900 |
2020/04/10 | 1,500 | 1,512 | 1,419 | 1,479 | 981,700 |
2020/04/09 | 1,550 | 1,564 | 1,458 | 1,509 | 1,083,900 |
2020/04/08 | 1,425 | 1,565 | 1,390 | 1,555 | 1,773,100 |
2020/04/07 | 1,406 | 1,447 | 1,356 | 1,427 | 1,842,200 |
2020/04/06 | 1,278 | 1,439 | 1,241 | 1,351 | 2,182,700 |
2020/04/03 | 1,426 | 1,478 | 1,300 | 1,318 | 1,776,100 |
2020/04/02 | 1,493 | 1,519 | 1,441 | 1,446 | 878,900 |
2020/04/01 | 1,601 | 1,617 | 1,518 | 1,526 | 804,200 |
2020/03/31 | 1,634 | 1,727 | 1,581 | 1,635 | 1,122,100 |
2020/03/30 | 1,526 | 1,646 | 1,516 | 1,632 | 2,092,600 |
2020/03/27 | 1,719 | 1,737 | 1,625 | 1,650 | 2,722,800 |
2020/03/26 | 1,703 | 1,717 | 1,650 | 1,695 | 1,535,100 |
2020/03/25 | 1,803 | 1,816 | 1,701 | 1,750 | 1,687,500 |
2020/03/24 | 1,890 | 1,900 | 1,762 | 1,788 | 1,141,100 |
2020/03/23 | 1,835 | 1,919 | 1,722 | 1,837 | 1,250,200 |
2020/03/19 | 1,720 | 1,849 | 1,717 | 1,823 | 1,487,500 |
2020/03/18 | 1,532 | 1,734 | 1,520 | 1,642 | 1,767,600 |
2020/03/17 | 1,311 | 1,489 | 1,307 | 1,478 | 1,735,100 |
2020/03/16 | 1,364 | 1,444 | 1,313 | 1,344 | 1,255,000 |
2020/03/13 | 1,321 | 1,392 | 1,275 | 1,328 | 1,340,500 |
2020/03/12 | 1,534 | 1,564 | 1,440 | 1,469 | 1,194,800 |
2020/03/11 | 1,651 | 1,704 | 1,591 | 1,595 | 844,200 |
2020/03/10 | 1,562 | 1,659 | 1,516 | 1,644 | 1,279,800 |
2020/03/09 | 1,702 | 1,729 | 1,614 | 1,642 | 1,341,800 |
2020/03/06 | 1,839 | 1,840 | 1,760 | 1,780 | 899,900 |
2020/03/05 | 1,882 | 1,890 | 1,852 | 1,864 | 433,600 |
2020/03/04 | 1,797 | 1,856 | 1,783 | 1,844 | 563,600 |
2020/03/03 | 1,988 | 1,991 | 1,830 | 1,832 | 730,000 |
2020/03/02 | 1,739 | 1,900 | 1,735 | 1,880 | 894,600 |
2020/02/28 | 1,872 | 1,888 | 1,757 | 1,775 | 1,229,800 |
2020/02/27 | 2,068 | 2,071 | 1,969 | 1,985 | 671,600 |
2020/02/26 | 2,081 | 2,100 | 2,061 | 2,087 | 441,600 |
2020/02/25 | 2,093 | 2,151 | 2,085 | 2,107 | 470,100 |
2020/02/21 | 2,193 | 2,210 | 2,181 | 2,193 | 135,700 |
2020/02/20 | 2,225 | 2,240 | 2,200 | 2,204 | 164,100 |
2020/02/19 | 2,193 | 2,223 | 2,184 | 2,220 | 244,000 |
2020/02/18 | 2,220 | 2,231 | 2,160 | 2,161 | 340,600 |
2020/02/17 | 2,309 | 2,309 | 2,237 | 2,237 | 391,600 |
2020/02/14 | 2,350 | 2,370 | 2,336 | 2,349 | 186,800 |
2020/02/13 | 2,351 | 2,379 | 2,341 | 2,364 | 191,900 |
2020/02/12 | 2,303 | 2,356 | 2,303 | 2,342 | 313,900 |
2020/02/10 | 2,191 | 2,279 | 2,162 | 2,279 | 457,800 |
2020/02/07 | 2,234 | 2,247 | 2,216 | 2,220 | 281,100 |
2020/02/06 | 2,250 | 2,260 | 2,234 | 2,240 | 239,300 |
2020/02/05 | 2,226 | 2,258 | 2,221 | 2,238 | 168,000 |
2020/02/04 | 2,186 | 2,218 | 2,171 | 2,215 | 225,500 |
2020/02/03 | 2,190 | 2,215 | 2,180 | 2,198 | 333,700 |
2020/01/31 | 2,222 | 2,250 | 2,220 | 2,232 | 265,700 |
2020/01/30 | 2,260 | 2,279 | 2,210 | 2,216 | 250,400 |
2020/01/29 | 2,299 | 2,299 | 2,256 | 2,268 | 199,000 |
2020/01/28 | 2,301 | 2,301 | 2,276 | 2,284 | 207,100 |
2020/01/27 | 2,290 | 2,323 | 2,282 | 2,315 | 212,800 |
2020/01/24 | 2,329 | 2,331 | 2,312 | 2,324 | 138,600 |
2020/01/23 | 2,313 | 2,324 | 2,298 | 2,323 | 145,700 |
2020/01/22 | 2,319 | 2,339 | 2,318 | 2,322 | 145,300 |
2020/01/21 | 2,332 | 2,332 | 2,302 | 2,318 | 133,200 |
2020/01/20 | 2,343 | 2,348 | 2,326 | 2,327 | 117,100 |
2020/01/17 | 2,340 | 2,345 | 2,324 | 2,342 | 152,100 |
2020/01/16 | 2,314 | 2,328 | 2,309 | 2,326 | 112,200 |
2020/01/15 | 2,295 | 2,312 | 2,293 | 2,312 | 158,800 |
2020/01/14 | 2,310 | 2,315 | 2,295 | 2,305 | 156,500 |
2020/01/10 | 2,295 | 2,312 | 2,294 | 2,310 | 137,500 |
2020/01/09 | 2,302 | 2,307 | 2,277 | 2,300 | 158,100 |
2020/01/08 | 2,258 | 2,264 | 2,212 | 2,247 | 191,300 |
2020/01/07 | 2,251 | 2,276 | 2,246 | 2,272 | 140,600 |
2020/01/06 | 2,236 | 2,258 | 2,222 | 2,248 | 195,900 |