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 |
---|---|---|---|---|---|
2021/12/30 | 1,657 | 1,657 | 1,617 | 1,629 | 590,700 |
2021/12/29 | 1,607 | 1,660 | 1,603 | 1,659 | 454,400 |
2021/12/28 | 1,579 | 1,608 | 1,577 | 1,607 | 553,400 |
2021/12/27 | 1,600 | 1,600 | 1,578 | 1,578 | 354,900 |
2021/12/24 | 1,626 | 1,627 | 1,606 | 1,608 | 304,000 |
2021/12/23 | 1,606 | 1,616 | 1,600 | 1,611 | 273,200 |
2021/12/22 | 1,619 | 1,624 | 1,600 | 1,603 | 225,800 |
2021/12/21 | 1,590 | 1,618 | 1,581 | 1,604 | 331,800 |
2021/12/20 | 1,581 | 1,597 | 1,572 | 1,572 | 354,100 |
2021/12/17 | 1,618 | 1,627 | 1,579 | 1,583 | 742,800 |
2021/12/16 | 1,633 | 1,640 | 1,617 | 1,625 | 190,700 |
2021/12/15 | 1,610 | 1,639 | 1,608 | 1,629 | 214,000 |
2021/12/14 | 1,611 | 1,625 | 1,603 | 1,612 | 247,700 |
2021/12/13 | 1,646 | 1,654 | 1,611 | 1,619 | 273,100 |
2021/12/10 | 1,640 | 1,650 | 1,624 | 1,631 | 331,100 |
2021/12/09 | 1,650 | 1,663 | 1,642 | 1,643 | 270,400 |
2021/12/08 | 1,639 | 1,647 | 1,623 | 1,639 | 306,700 |
2021/12/07 | 1,604 | 1,632 | 1,592 | 1,629 | 364,300 |
2021/12/06 | 1,566 | 1,582 | 1,560 | 1,574 | 274,700 |
2021/12/03 | 1,551 | 1,591 | 1,551 | 1,576 | 485,100 |
2021/12/02 | 1,523 | 1,549 | 1,517 | 1,529 | 424,100 |
2021/12/01 | 1,522 | 1,558 | 1,502 | 1,544 | 441,000 |
2021/11/30 | 1,538 | 1,569 | 1,522 | 1,522 | 666,700 |
2021/11/29 | 1,523 | 1,566 | 1,512 | 1,520 | 660,700 |
2021/11/26 | 1,615 | 1,620 | 1,555 | 1,567 | 776,800 |
2021/11/25 | 1,641 | 1,642 | 1,614 | 1,616 | 342,100 |
2021/11/24 | 1,669 | 1,685 | 1,632 | 1,638 | 321,400 |
2021/11/22 | 1,660 | 1,666 | 1,631 | 1,666 | 356,700 |
2021/11/19 | 1,693 | 1,693 | 1,647 | 1,660 | 299,100 |
2021/11/18 | 1,671 | 1,700 | 1,657 | 1,693 | 295,100 |
2021/11/17 | 1,710 | 1,710 | 1,670 | 1,682 | 343,100 |
2021/11/16 | 1,675 | 1,714 | 1,675 | 1,708 | 569,900 |
2021/11/15 | 1,652 | 1,685 | 1,649 | 1,674 | 419,200 |
2021/11/12 | 1,649 | 1,672 | 1,635 | 1,636 | 402,300 |
2021/11/11 | 1,654 | 1,674 | 1,611 | 1,649 | 670,600 |
2021/11/10 | 1,642 | 1,655 | 1,626 | 1,626 | 397,100 |
2021/11/09 | 1,681 | 1,681 | 1,637 | 1,641 | 463,600 |
2021/11/08 | 1,687 | 1,704 | 1,681 | 1,689 | 480,600 |
2021/11/05 | 1,663 | 1,677 | 1,655 | 1,676 | 315,800 |
2021/11/04 | 1,684 | 1,685 | 1,658 | 1,668 | 285,400 |
2021/11/02 | 1,675 | 1,685 | 1,665 | 1,673 | 334,900 |
2021/11/01 | 1,666 | 1,672 | 1,651 | 1,670 | 259,500 |
2021/10/29 | 1,647 | 1,663 | 1,624 | 1,648 | 322,600 |
2021/10/28 | 1,615 | 1,672 | 1,615 | 1,656 | 1,361,600 |
2021/10/27 | 1,629 | 1,633 | 1,611 | 1,613 | 458,000 |
2021/10/26 | 1,628 | 1,643 | 1,618 | 1,634 | 358,600 |
2021/10/25 | 1,650 | 1,651 | 1,611 | 1,615 | 574,000 |
2021/10/22 | 1,651 | 1,663 | 1,640 | 1,640 | 415,300 |
2021/10/21 | 1,690 | 1,697 | 1,651 | 1,657 | 429,400 |
2021/10/20 | 1,674 | 1,700 | 1,651 | 1,691 | 478,600 |
2021/10/19 | 1,693 | 1,698 | 1,668 | 1,671 | 327,500 |
2021/10/18 | 1,705 | 1,711 | 1,679 | 1,695 | 331,600 |
2021/10/15 | 1,686 | 1,699 | 1,673 | 1,699 | 468,200 |
2021/10/14 | 1,654 | 1,669 | 1,635 | 1,667 | 449,800 |
2021/10/13 | 1,701 | 1,713 | 1,663 | 1,664 | 521,200 |
2021/10/12 | 1,719 | 1,719 | 1,683 | 1,697 | 412,900 |
2021/10/11 | 1,697 | 1,728 | 1,687 | 1,719 | 525,200 |
2021/10/08 | 1,661 | 1,711 | 1,656 | 1,688 | 769,800 |
2021/10/07 | 1,705 | 1,711 | 1,635 | 1,635 | 1,265,200 |
2021/10/06 | 1,738 | 1,748 | 1,700 | 1,707 | 968,600 |
2021/10/05 | 1,748 | 1,764 | 1,728 | 1,745 | 811,400 |
2021/10/04 | 1,782 | 1,789 | 1,738 | 1,750 | 1,185,600 |
2021/10/01 | 1,759 | 1,766 | 1,720 | 1,766 | 950,700 |
2021/09/30 | 1,758 | 1,774 | 1,744 | 1,760 | 998,500 |
2021/09/29 | 1,704 | 1,746 | 1,701 | 1,741 | 1,916,800 |
2021/09/28 | 1,749 | 1,751 | 1,717 | 1,721 | 2,057,900 |
2021/09/27 | 1,735 | 1,782 | 1,735 | 1,738 | 1,774,700 |
2021/09/24 | 1,729 | 1,733 | 1,708 | 1,727 | 875,800 |
2021/09/22 | 1,716 | 1,732 | 1,701 | 1,701 | 872,800 |
2021/09/21 | 1,712 | 1,737 | 1,703 | 1,728 | 1,017,400 |
2021/09/17 | 1,747 | 1,754 | 1,723 | 1,733 | 866,600 |
2021/09/16 | 1,773 | 1,783 | 1,733 | 1,739 | 923,100 |
2021/09/15 | 1,783 | 1,791 | 1,763 | 1,772 | 683,800 |
2021/09/14 | 1,765 | 1,793 | 1,751 | 1,793 | 1,163,700 |
2021/09/13 | 1,745 | 1,769 | 1,735 | 1,760 | 1,113,200 |
2021/09/10 | 1,750 | 1,761 | 1,738 | 1,745 | 1,687,600 |
2021/09/09 | 1,773 | 1,780 | 1,728 | 1,737 | 7,485,800 |
2021/09/08 | 1,822 | 1,832 | 1,782 | 1,813 | 2,357,600 |
2021/09/07 | 1,793 | 1,824 | 1,779 | 1,818 | 1,619,100 |
2021/09/06 | 1,765 | 1,798 | 1,762 | 1,783 | 1,627,000 |
2021/09/03 | 1,733 | 1,755 | 1,726 | 1,748 | 1,794,200 |
2021/09/02 | 1,726 | 1,754 | 1,711 | 1,727 | 3,406,800 |
2021/09/01 | 1,751 | 1,773 | 1,721 | 1,735 | 3,511,900 |
2021/08/31 | 1,770 | 1,786 | 1,751 | 1,751 | 1,290,200 |
2021/08/30 | 1,774 | 1,804 | 1,746 | 1,789 | 1,344,400 |
2021/08/27 | 1,791 | 1,792 | 1,740 | 1,773 | 1,759,500 |
2021/08/26 | 1,884 | 1,884 | 1,813 | 1,816 | 1,929,400 |
2021/08/25 | 1,878 | 1,893 | 1,844 | 1,886 | 4,558,000 |
2021/08/24 | 2,074 | 2,106 | 2,067 | 2,098 | 231,500 |
2021/08/23 | 2,035 | 2,070 | 2,034 | 2,061 | 172,100 |
2021/08/20 | 2,028 | 2,060 | 2,015 | 2,015 | 175,400 |
2021/08/19 | 2,039 | 2,058 | 2,025 | 2,025 | 128,900 |
2021/08/18 | 2,031 | 2,044 | 2,013 | 2,039 | 166,700 |
2021/08/17 | 2,050 | 2,066 | 2,030 | 2,035 | 163,200 |
2021/08/16 | 2,027 | 2,055 | 2,013 | 2,050 | 184,200 |
2021/08/13 | 2,075 | 2,077 | 2,029 | 2,038 | 224,900 |
2021/08/12 | 2,102 | 2,129 | 2,030 | 2,072 | 415,200 |
2021/08/11 | 2,027 | 2,100 | 2,004 | 2,089 | 568,300 |
2021/08/10 | 1,877 | 2,027 | 1,877 | 2,027 | 706,400 |
2021/08/06 | 1,875 | 1,898 | 1,855 | 1,855 | 271,900 |
2021/08/05 | 1,838 | 1,892 | 1,827 | 1,860 | 354,500 |
2021/08/04 | 1,938 | 1,941 | 1,851 | 1,857 | 570,900 |
2021/08/03 | 1,973 | 1,985 | 1,937 | 1,938 | 243,400 |
2021/08/02 | 1,985 | 1,996 | 1,963 | 1,983 | 166,100 |
2021/07/30 | 1,992 | 1,994 | 1,964 | 1,982 | 242,200 |
2021/07/29 | 2,013 | 2,024 | 1,987 | 2,002 | 176,200 |
2021/07/28 | 2,011 | 2,036 | 2,005 | 2,014 | 213,200 |
2021/07/27 | 1,979 | 2,020 | 1,978 | 2,018 | 284,500 |
2021/07/26 | 1,947 | 1,977 | 1,938 | 1,960 | 230,200 |
2021/07/21 | 1,950 | 1,968 | 1,921 | 1,922 | 213,400 |
2021/07/20 | 1,950 | 1,955 | 1,919 | 1,919 | 324,100 |
2021/07/19 | 1,981 | 1,981 | 1,956 | 1,964 | 220,100 |
2021/07/16 | 1,990 | 2,000 | 1,983 | 1,986 | 242,700 |
2021/07/15 | 1,986 | 1,998 | 1,977 | 1,993 | 173,800 |
2021/07/14 | 1,984 | 1,999 | 1,972 | 1,990 | 202,600 |
2021/07/13 | 2,034 | 2,039 | 1,998 | 2,000 | 204,300 |
2021/07/12 | 2,060 | 2,077 | 2,023 | 2,028 | 230,000 |
2021/07/09 | 2,010 | 2,033 | 1,984 | 2,026 | 598,500 |
2021/07/08 | 2,060 | 2,089 | 2,035 | 2,037 | 302,400 |
2021/07/07 | 2,130 | 2,136 | 2,076 | 2,083 | 356,300 |
2021/07/06 | 2,146 | 2,192 | 2,139 | 2,165 | 377,100 |
2021/07/05 | 2,117 | 2,165 | 2,113 | 2,153 | 469,700 |
2021/07/02 | 2,030 | 2,109 | 2,030 | 2,100 | 534,800 |
2021/07/01 | 2,001 | 2,024 | 1,992 | 2,024 | 352,300 |
2021/06/30 | 1,970 | 1,988 | 1,967 | 1,981 | 238,700 |
2021/06/29 | 1,970 | 1,981 | 1,951 | 1,966 | 174,100 |
2021/06/28 | 1,976 | 2,002 | 1,955 | 1,983 | 243,600 |
2021/06/25 | 2,000 | 2,000 | 1,975 | 1,977 | 265,900 |
2021/06/24 | 1,987 | 1,997 | 1,973 | 1,984 | 133,800 |
2021/06/23 | 1,990 | 2,009 | 1,980 | 1,994 | 167,600 |
2021/06/22 | 2,003 | 2,018 | 1,988 | 1,992 | 221,900 |
2021/06/21 | 1,940 | 1,959 | 1,925 | 1,954 | 255,000 |
2021/06/18 | 1,975 | 1,989 | 1,962 | 1,964 | 277,300 |
2021/06/17 | 1,967 | 2,012 | 1,953 | 1,990 | 234,700 |
2021/06/16 | 1,993 | 2,011 | 1,955 | 1,960 | 331,000 |
2021/06/15 | 2,021 | 2,038 | 2,000 | 2,000 | 217,100 |
2021/06/14 | 2,030 | 2,053 | 2,015 | 2,023 | 241,500 |
2021/06/11 | 2,057 | 2,057 | 2,008 | 2,014 | 382,300 |
2021/06/10 | 2,079 | 2,079 | 2,031 | 2,056 | 286,100 |
2021/06/09 | 2,059 | 2,117 | 2,055 | 2,093 | 487,400 |
2021/06/08 | 2,034 | 2,054 | 2,019 | 2,053 | 214,900 |
2021/06/07 | 2,037 | 2,037 | 2,006 | 2,028 | 293,300 |
2021/06/04 | 2,022 | 2,030 | 2,010 | 2,017 | 161,500 |
2021/06/03 | 1,982 | 2,029 | 1,982 | 2,027 | 398,800 |
2021/06/02 | 1,940 | 1,993 | 1,922 | 1,987 | 287,700 |
2021/06/01 | 1,937 | 1,943 | 1,919 | 1,941 | 133,300 |
2021/05/31 | 1,920 | 1,942 | 1,911 | 1,911 | 173,200 |
2021/05/28 | 1,905 | 1,925 | 1,888 | 1,919 | 282,700 |
2021/05/27 | 1,906 | 1,907 | 1,866 | 1,866 | 321,700 |
2021/05/26 | 1,899 | 1,915 | 1,874 | 1,904 | 245,400 |
2021/05/25 | 1,948 | 1,967 | 1,907 | 1,910 | 250,700 |
2021/05/24 | 1,923 | 1,953 | 1,911 | 1,941 | 218,800 |
2021/05/21 | 1,900 | 1,930 | 1,888 | 1,927 | 284,800 |
2021/05/20 | 1,901 | 1,910 | 1,886 | 1,901 | 197,000 |
2021/05/19 | 1,898 | 1,915 | 1,891 | 1,901 | 192,000 |
2021/05/18 | 1,867 | 1,910 | 1,853 | 1,908 | 289,700 |
2021/05/17 | 1,822 | 1,876 | 1,822 | 1,865 | 446,000 |
2021/05/14 | 1,756 | 1,802 | 1,755 | 1,788 | 393,900 |
2021/05/13 | 1,780 | 1,795 | 1,728 | 1,728 | 495,200 |
2021/05/12 | 1,818 | 1,837 | 1,788 | 1,806 | 343,700 |
2021/05/11 | 1,853 | 1,865 | 1,829 | 1,832 | 215,500 |
2021/05/10 | 1,890 | 1,895 | 1,852 | 1,862 | 187,200 |
2021/05/07 | 1,864 | 1,890 | 1,852 | 1,890 | 223,000 |
2021/05/06 | 1,844 | 1,872 | 1,837 | 1,866 | 237,600 |
2021/04/30 | 1,837 | 1,854 | 1,828 | 1,836 | 200,000 |
2021/04/28 | 1,852 | 1,854 | 1,827 | 1,841 | 191,200 |
2021/04/27 | 1,824 | 1,866 | 1,812 | 1,857 | 235,600 |
2021/04/26 | 1,802 | 1,838 | 1,787 | 1,827 | 262,700 |
2021/04/23 | 1,786 | 1,814 | 1,767 | 1,793 | 311,800 |
2021/04/22 | 1,802 | 1,828 | 1,783 | 1,794 | 245,300 |
2021/04/21 | 1,790 | 1,803 | 1,780 | 1,784 | 321,600 |
2021/04/20 | 1,835 | 1,856 | 1,815 | 1,825 | 310,800 |
2021/04/19 | 1,895 | 1,911 | 1,842 | 1,856 | 273,000 |
2021/04/16 | 1,870 | 1,906 | 1,855 | 1,903 | 260,200 |
2021/04/15 | 1,890 | 1,902 | 1,868 | 1,879 | 192,300 |
2021/04/14 | 1,929 | 1,938 | 1,888 | 1,895 | 239,300 |
2021/04/13 | 1,915 | 1,944 | 1,910 | 1,918 | 258,400 |
2021/04/12 | 1,888 | 1,912 | 1,875 | 1,907 | 213,500 |
2021/04/09 | 1,896 | 1,904 | 1,876 | 1,893 | 205,400 |
2021/04/08 | 1,898 | 1,901 | 1,869 | 1,881 | 242,300 |
2021/04/07 | 1,877 | 1,921 | 1,862 | 1,917 | 355,000 |
2021/04/06 | 1,904 | 1,920 | 1,845 | 1,863 | 363,100 |
2021/04/05 | 1,874 | 1,906 | 1,868 | 1,896 | 322,900 |
2021/04/02 | 1,831 | 1,863 | 1,825 | 1,857 | 318,800 |
2021/04/01 | 1,888 | 1,890 | 1,828 | 1,835 | 416,500 |
2021/03/31 | 1,940 | 1,956 | 1,880 | 1,900 | 400,100 |
2021/03/30 | 1,870 | 1,972 | 1,870 | 1,940 | 929,400 |
2021/03/29 | 1,990 | 1,991 | 1,942 | 1,953 | 1,264,600 |
2021/03/26 | 2,018 | 2,024 | 1,994 | 1,996 | 448,000 |
2021/03/25 | 2,000 | 2,035 | 1,989 | 1,996 | 397,000 |
2021/03/24 | 2,050 | 2,054 | 1,970 | 1,994 | 534,300 |
2021/03/23 | 2,153 | 2,156 | 2,060 | 2,060 | 568,300 |
2021/03/22 | 2,110 | 2,169 | 2,106 | 2,163 | 454,500 |
2021/03/19 | 2,119 | 2,134 | 2,102 | 2,115 | 269,600 |
2021/03/18 | 2,140 | 2,141 | 2,107 | 2,119 | 301,000 |
2021/03/17 | 2,138 | 2,146 | 2,118 | 2,133 | 204,800 |
2021/03/16 | 2,101 | 2,144 | 2,092 | 2,131 | 339,400 |
2021/03/15 | 2,085 | 2,112 | 2,072 | 2,091 | 266,100 |
2021/03/12 | 2,101 | 2,102 | 2,064 | 2,066 | 305,700 |
2021/03/11 | 2,130 | 2,155 | 2,093 | 2,098 | 367,400 |
2021/03/10 | 2,104 | 2,140 | 2,079 | 2,128 | 384,500 |
2021/03/09 | 2,040 | 2,140 | 2,018 | 2,139 | 729,400 |
2021/03/08 | 2,033 | 2,041 | 2,003 | 2,011 | 226,500 |
2021/03/05 | 2,044 | 2,047 | 1,970 | 2,026 | 386,600 |
2021/03/04 | 2,040 | 2,047 | 2,013 | 2,039 | 227,700 |
2021/03/03 | 2,039 | 2,090 | 2,022 | 2,051 | 361,500 |
2021/03/02 | 2,056 | 2,071 | 2,027 | 2,029 | 363,400 |
2021/03/01 | 2,045 | 2,062 | 2,026 | 2,059 | 351,400 |
2021/02/26 | 2,025 | 2,053 | 2,020 | 2,020 | 357,400 |
2021/02/25 | 2,060 | 2,068 | 2,025 | 2,047 | 315,700 |
2021/02/24 | 1,999 | 2,066 | 1,994 | 2,031 | 520,900 |
2021/02/22 | 1,972 | 2,026 | 1,972 | 1,994 | 561,400 |
2021/02/19 | 1,943 | 1,965 | 1,925 | 1,937 | 313,000 |
2021/02/18 | 1,964 | 1,988 | 1,941 | 1,942 | 330,300 |
2021/02/17 | 1,910 | 1,966 | 1,906 | 1,952 | 347,100 |
2021/02/16 | 1,963 | 1,963 | 1,915 | 1,916 | 384,200 |
2021/02/15 | 1,937 | 1,980 | 1,922 | 1,964 | 379,800 |
2021/02/12 | 1,927 | 1,963 | 1,877 | 1,943 | 665,000 |
2021/02/10 | 1,978 | 1,986 | 1,952 | 1,963 | 310,600 |
2021/02/09 | 2,001 | 2,008 | 1,961 | 1,971 | 523,800 |
2021/02/08 | 1,981 | 2,016 | 1,973 | 1,989 | 405,000 |
2021/02/05 | 1,957 | 2,000 | 1,948 | 1,981 | 424,300 |
2021/02/04 | 1,955 | 1,975 | 1,939 | 1,940 | 385,100 |
2021/02/03 | 1,906 | 1,945 | 1,905 | 1,939 | 317,700 |
2021/02/02 | 1,859 | 1,916 | 1,849 | 1,902 | 346,900 |
2021/02/01 | 1,870 | 1,895 | 1,846 | 1,864 | 439,800 |
2021/01/29 | 1,940 | 1,955 | 1,881 | 1,901 | 667,100 |
2021/01/28 | 1,840 | 1,965 | 1,836 | 1,961 | 974,200 |
2021/01/27 | 1,869 | 1,905 | 1,844 | 1,866 | 519,900 |
2021/01/26 | 1,838 | 1,858 | 1,805 | 1,853 | 499,500 |
2021/01/25 | 1,776 | 1,833 | 1,758 | 1,828 | 482,500 |
2021/01/22 | 1,742 | 1,790 | 1,732 | 1,766 | 342,700 |
2021/01/21 | 1,775 | 1,804 | 1,747 | 1,760 | 470,800 |
2021/01/20 | 1,711 | 1,764 | 1,697 | 1,760 | 508,400 |
2021/01/19 | 1,663 | 1,726 | 1,654 | 1,720 | 680,900 |
2021/01/18 | 1,658 | 1,661 | 1,613 | 1,629 | 335,600 |
2021/01/15 | 1,631 | 1,674 | 1,616 | 1,669 | 521,800 |
2021/01/14 | 1,586 | 1,632 | 1,584 | 1,632 | 506,100 |
2021/01/13 | 1,561 | 1,587 | 1,554 | 1,587 | 478,700 |
2021/01/12 | 1,537 | 1,555 | 1,520 | 1,554 | 388,600 |
2021/01/08 | 1,502 | 1,542 | 1,491 | 1,541 | 619,100 |
2021/01/07 | 1,548 | 1,564 | 1,500 | 1,500 | 621,100 |
2021/01/06 | 1,505 | 1,538 | 1,487 | 1,535 | 449,300 |
2021/01/05 | 1,509 | 1,533 | 1,480 | 1,511 | 643,700 |
2021/01/04 | 1,615 | 1,615 | 1,520 | 1,520 | 1,158,500 |