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 |
---|---|---|---|---|---|
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 |
2024/08/16 | 2,000 | 2,011 | 1,988 | 2,005 | 277,500 |
2024/08/15 | 2,000 | 2,028 | 1,981 | 1,990 | 298,500 |
2024/08/14 | 2,000 | 2,019 | 1,993 | 2,012 | 225,200 |
2024/08/13 | 1,990 | 2,010 | 1,923 | 2,009 | 679,600 |
2024/08/09 | 2,058 | 2,070 | 2,014 | 2,030 | 369,100 |
2024/08/08 | 2,001 | 2,063 | 2,001 | 2,035 | 328,700 |
2024/08/07 | 1,980 | 2,047 | 1,972 | 2,024 | 327,800 |
2024/08/06 | 1,967 | 2,022 | 1,958 | 1,980 | 519,800 |
2024/08/05 | 1,937 | 2,006 | 1,865 | 1,872 | 964,300 |
2024/08/02 | 2,006 | 2,016 | 1,965 | 1,994 | 549,300 |
2024/08/01 | 2,053 | 2,062 | 2,027 | 2,037 | 326,700 |
2024/07/31 | 2,023 | 2,075 | 2,018 | 2,071 | 277,500 |
2024/07/30 | 2,049 | 2,049 | 2,017 | 2,028 | 217,500 |
2024/07/29 | 2,034 | 2,053 | 2,022 | 2,049 | 321,300 |
2024/07/26 | 2,019 | 2,032 | 2,004 | 2,018 | 224,700 |
2024/07/25 | 2,000 | 2,027 | 1,998 | 2,013 | 354,800 |
2024/07/24 | 2,031 | 2,031 | 2,005 | 2,005 | 225,300 |
2024/07/23 | 2,013 | 2,032 | 2,011 | 2,030 | 147,700 |
2024/07/22 | 2,015 | 2,019 | 2,004 | 2,010 | 162,300 |
2024/07/19 | 2,038 | 2,038 | 2,001 | 2,013 | 315,500 |
2024/07/18 | 2,044 | 2,064 | 2,037 | 2,037 | 245,500 |
2024/07/17 | 2,044 | 2,053 | 2,030 | 2,049 | 185,200 |
2024/07/16 | 2,055 | 2,055 | 2,020 | 2,031 | 311,400 |
2024/07/12 | 2,021 | 2,055 | 2,020 | 2,055 | 342,500 |
2024/07/11 | 2,039 | 2,045 | 2,018 | 2,026 | 305,700 |
2024/07/10 | 2,013 | 2,031 | 2,010 | 2,031 | 258,300 |
2024/07/09 | 2,010 | 2,025 | 2,007 | 2,007 | 279,300 |
2024/07/08 | 2,034 | 2,036 | 2,011 | 2,019 | 250,400 |
2024/07/05 | 2,038 | 2,046 | 2,029 | 2,032 | 194,500 |
2024/07/04 | 2,035 | 2,044 | 2,032 | 2,036 | 171,900 |
2024/07/03 | 2,037 | 2,041 | 2,023 | 2,038 | 196,700 |
2024/07/02 | 2,002 | 2,032 | 2,002 | 2,026 | 319,900 |
2024/07/01 | 2,016 | 2,019 | 2,002 | 2,002 | 306,300 |
2024/06/28 | 2,041 | 2,042 | 1,998 | 2,001 | 429,600 |
2024/06/27 | 2,038 | 2,052 | 2,028 | 2,042 | 274,100 |
2024/06/26 | 2,045 | 2,049 | 2,033 | 2,041 | 174,800 |
2024/06/25 | 2,038 | 2,059 | 2,036 | 2,043 | 190,000 |
2024/06/24 | 2,030 | 2,033 | 2,015 | 2,023 | 187,100 |
2024/06/21 | 2,008 | 2,035 | 2,008 | 2,016 | 222,700 |
2024/06/20 | 2,018 | 2,021 | 2,006 | 2,014 | 173,300 |
2024/06/19 | 2,023 | 2,027 | 2,008 | 2,018 | 126,100 |
2024/06/18 | 2,021 | 2,045 | 2,018 | 2,028 | 153,400 |
2024/06/17 | 2,030 | 2,031 | 1,998 | 2,013 | 228,100 |
2024/06/14 | 1,978 | 2,033 | 1,978 | 2,031 | 330,500 |
2024/06/13 | 2,020 | 2,025 | 1,975 | 1,978 | 323,500 |
2024/06/12 | 2,040 | 2,050 | 2,016 | 2,029 | 134,400 |
2024/06/11 | 2,042 | 2,053 | 2,033 | 2,039 | 139,300 |
2024/06/10 | 2,015 | 2,042 | 2,011 | 2,042 | 180,400 |
2024/06/07 | 2,000 | 2,025 | 1,999 | 2,019 | 157,900 |
2024/06/06 | 1,998 | 2,009 | 1,991 | 1,997 | 154,600 |
2024/06/05 | 2,024 | 2,027 | 1,994 | 1,994 | 175,900 |
2024/06/04 | 1,995 | 2,031 | 1,993 | 2,024 | 183,000 |
2024/06/03 | 2,000 | 2,012 | 1,989 | 1,998 | 186,400 |
2024/05/31 | 1,990 | 1,999 | 1,979 | 1,993 | 227,200 |
2024/05/30 | 1,960 | 1,994 | 1,955 | 1,977 | 198,800 |
2024/05/29 | 2,023 | 2,028 | 1,964 | 1,967 | 269,700 |
2024/05/28 | 2,010 | 2,029 | 2,008 | 2,023 | 182,100 |
2024/05/27 | 1,971 | 2,009 | 1,971 | 2,007 | 167,300 |
2024/05/24 | 1,954 | 1,974 | 1,952 | 1,967 | 164,300 |
2024/05/23 | 1,960 | 1,994 | 1,955 | 1,965 | 186,500 |
2024/05/22 | 1,978 | 1,980 | 1,959 | 1,963 | 242,400 |
2024/05/21 | 1,998 | 2,020 | 1,979 | 1,979 | 255,700 |
2024/05/20 | 1,995 | 2,008 | 1,991 | 2,002 | 149,700 |
2024/05/17 | 1,988 | 2,020 | 1,984 | 1,994 | 210,300 |
2024/05/16 | 2,001 | 2,009 | 1,978 | 1,990 | 235,000 |
2024/05/15 | 2,030 | 2,032 | 1,975 | 1,982 | 343,000 |
2024/05/14 | 1,998 | 2,037 | 1,962 | 2,013 | 459,700 |
2024/05/13 | 1,901 | 1,990 | 1,900 | 1,984 | 700,500 |
2024/05/10 | 2,035 | 2,039 | 1,877 | 1,900 | 1,501,100 |
2024/05/09 | 2,114 | 2,123 | 2,066 | 2,066 | 257,400 |
2024/05/08 | 2,124 | 2,126 | 2,097 | 2,102 | 204,600 |
2024/05/07 | 2,130 | 2,132 | 2,111 | 2,124 | 171,700 |
2024/05/02 | 2,150 | 2,165 | 2,123 | 2,128 | 151,100 |
2024/05/01 | 2,144 | 2,172 | 2,136 | 2,150 | 158,800 |
2024/04/30 | 2,155 | 2,164 | 2,139 | 2,150 | 211,700 |
2024/04/26 | 2,128 | 2,155 | 2,125 | 2,155 | 192,300 |
2024/04/25 | 2,140 | 2,149 | 2,125 | 2,128 | 137,600 |
2024/04/24 | 2,166 | 2,166 | 2,134 | 2,146 | 151,600 |
2024/04/23 | 2,160 | 2,166 | 2,146 | 2,160 | 158,300 |
2024/04/22 | 2,121 | 2,154 | 2,119 | 2,153 | 253,700 |
2024/04/19 | 2,124 | 2,124 | 2,081 | 2,088 | 228,100 |
2024/04/18 | 2,094 | 2,135 | 2,080 | 2,126 | 198,900 |
2024/04/17 | 2,089 | 2,100 | 2,062 | 2,089 | 182,200 |
2024/04/16 | 2,101 | 2,110 | 2,088 | 2,093 | 207,100 |
2024/04/15 | 2,120 | 2,125 | 2,097 | 2,121 | 180,000 |
2024/04/12 | 2,101 | 2,129 | 2,101 | 2,120 | 172,700 |
2024/04/11 | 2,130 | 2,130 | 2,104 | 2,106 | 202,300 |
2024/04/10 | 2,162 | 2,166 | 2,138 | 2,138 | 140,600 |
2024/04/09 | 2,144 | 2,161 | 2,136 | 2,156 | 202,400 |
2024/04/08 | 2,131 | 2,143 | 2,118 | 2,137 | 177,400 |
2024/04/05 | 2,065 | 2,144 | 2,061 | 2,126 | 413,800 |
2024/04/04 | 2,060 | 2,078 | 2,037 | 2,071 | 291,000 |
2024/04/03 | 2,050 | 2,087 | 2,037 | 2,061 | 296,500 |
2024/04/02 | 2,120 | 2,126 | 2,055 | 2,058 | 450,700 |
2024/04/01 | 2,165 | 2,166 | 2,112 | 2,112 | 366,400 |
2024/03/29 | 2,160 | 2,176 | 2,147 | 2,169 | 420,900 |
2024/03/28 | 2,120 | 2,164 | 2,117 | 2,146 | 1,523,800 |
2024/03/27 | 2,168 | 2,199 | 2,152 | 2,156 | 2,346,900 |
2024/03/26 | 2,180 | 2,187 | 2,148 | 2,163 | 777,300 |
2024/03/25 | 2,232 | 2,237 | 2,183 | 2,183 | 715,000 |
2024/03/22 | 2,228 | 2,248 | 2,216 | 2,229 | 332,900 |
2024/03/21 | 2,277 | 2,279 | 2,225 | 2,232 | 517,800 |
2024/03/19 | 2,246 | 2,269 | 2,237 | 2,268 | 249,200 |
2024/03/18 | 2,271 | 2,271 | 2,237 | 2,244 | 293,900 |
2024/03/15 | 2,265 | 2,281 | 2,252 | 2,263 | 309,700 |
2024/03/14 | 2,222 | 2,272 | 2,213 | 2,272 | 354,600 |
2024/03/13 | 2,239 | 2,241 | 2,201 | 2,224 | 278,000 |
2024/03/12 | 2,202 | 2,239 | 2,183 | 2,238 | 276,900 |
2024/03/11 | 2,208 | 2,211 | 2,189 | 2,209 | 370,600 |
2024/03/08 | 2,190 | 2,219 | 2,164 | 2,217 | 370,200 |
2024/03/07 | 2,190 | 2,217 | 2,189 | 2,205 | 260,900 |
2024/03/06 | 2,181 | 2,204 | 2,171 | 2,188 | 260,600 |
2024/03/05 | 2,176 | 2,200 | 2,156 | 2,185 | 282,200 |
2024/03/04 | 2,191 | 2,196 | 2,167 | 2,181 | 387,300 |
2024/03/01 | 2,220 | 2,220 | 2,193 | 2,199 | 573,700 |
2024/02/29 | 2,263 | 2,278 | 2,240 | 2,240 | 444,400 |
2024/02/28 | 2,218 | 2,272 | 2,218 | 2,263 | 335,200 |
2024/02/27 | 2,257 | 2,257 | 2,217 | 2,222 | 370,000 |
2024/02/26 | 2,243 | 2,265 | 2,241 | 2,249 | 275,900 |
2024/02/22 | 2,228 | 2,247 | 2,227 | 2,245 | 199,300 |
2024/02/21 | 2,258 | 2,258 | 2,221 | 2,230 | 232,100 |
2024/02/20 | 2,277 | 2,279 | 2,227 | 2,235 | 270,400 |
2024/02/19 | 2,212 | 2,270 | 2,210 | 2,267 | 319,000 |
2024/02/16 | 2,179 | 2,226 | 2,174 | 2,207 | 308,200 |
2024/02/15 | 2,213 | 2,219 | 2,162 | 2,169 | 504,500 |
2024/02/14 | 2,270 | 2,279 | 2,218 | 2,219 | 452,600 |
2024/02/13 | 2,329 | 2,334 | 2,238 | 2,276 | 611,800 |
2024/02/09 | 2,312 | 2,360 | 2,291 | 2,323 | 355,700 |
2024/02/08 | 2,313 | 2,319 | 2,277 | 2,312 | 326,500 |
2024/02/07 | 2,317 | 2,324 | 2,297 | 2,317 | 209,100 |
2024/02/06 | 2,342 | 2,351 | 2,313 | 2,313 | 213,500 |
2024/02/05 | 2,366 | 2,367 | 2,321 | 2,346 | 230,700 |
2024/02/02 | 2,362 | 2,367 | 2,331 | 2,345 | 195,700 |
2024/02/01 | 2,364 | 2,364 | 2,335 | 2,354 | 216,100 |
2024/01/31 | 2,334 | 2,365 | 2,328 | 2,365 | 163,900 |
2024/01/30 | 2,325 | 2,350 | 2,322 | 2,332 | 225,400 |
2024/01/29 | 2,307 | 2,322 | 2,305 | 2,318 | 200,600 |
2024/01/26 | 2,304 | 2,310 | 2,285 | 2,287 | 199,900 |
2024/01/25 | 2,296 | 2,311 | 2,283 | 2,310 | 237,200 |
2024/01/24 | 2,340 | 2,349 | 2,303 | 2,303 | 261,300 |
2024/01/23 | 2,355 | 2,370 | 2,331 | 2,344 | 197,300 |
2024/01/22 | 2,356 | 2,364 | 2,338 | 2,359 | 214,500 |
2024/01/19 | 2,420 | 2,424 | 2,353 | 2,357 | 246,900 |
2024/01/18 | 2,420 | 2,420 | 2,395 | 2,402 | 271,700 |
2024/01/17 | 2,382 | 2,439 | 2,378 | 2,424 | 317,800 |
2024/01/16 | 2,395 | 2,402 | 2,365 | 2,372 | 274,600 |
2024/01/15 | 2,379 | 2,394 | 2,361 | 2,393 | 287,900 |
2024/01/12 | 2,350 | 2,375 | 2,346 | 2,371 | 354,600 |
2024/01/11 | 2,337 | 2,344 | 2,317 | 2,339 | 323,000 |
2024/01/10 | 2,331 | 2,357 | 2,328 | 2,329 | 331,200 |
2024/01/09 | 2,294 | 2,331 | 2,289 | 2,329 | 465,300 |
2024/01/05 | 2,267 | 2,287 | 2,255 | 2,280 | 310,200 |
2024/01/04 | 2,218 | 2,246 | 2,180 | 2,242 | 429,900 |