日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/12 1,860 1,867 1,834 1,843 324,000
2026/06/11 1,860 1,865 1,839 1,863 267,100
2026/06/10 1,792 1,855 1,792 1,854 414,300
2026/06/09 1,780 1,793 1,768 1,778 239,300
2026/06/08 1,759 1,787 1,759 1,780 288,000
2026/06/05 1,764 1,777 1,753 1,756 261,000
2026/06/04 1,765 1,780 1,760 1,761 226,300
2026/06/03 1,771 1,787 1,765 1,765 220,300
2026/06/02 1,770 1,789 1,761 1,782 255,800
2026/06/01 1,789 1,790 1,758 1,777 356,400
2026/05/29 1,789 1,818 1,784 1,791 336,500
2026/05/28 1,772 1,791 1,769 1,789 298,200
2026/05/27 1,789 1,796 1,767 1,771 380,900
2026/05/26 1,800 1,802 1,786 1,795 277,400
2026/05/25 1,872 1,872 1,802 1,802 406,700
2026/05/22 1,850 1,878 1,843 1,862 204,700
2026/05/21 1,872 1,880 1,851 1,855 199,400
2026/05/20 1,897 1,897 1,856 1,874 198,300
2026/05/19 1,880 1,898 1,875 1,886 245,000
2026/05/18 1,864 1,870 1,843 1,868 273,900
2026/05/15 1,867 1,884 1,848 1,866 275,400
2026/05/14 1,855 1,876 1,844 1,868 249,500
2026/05/13 1,790 1,856 1,790 1,853 492,600
2026/05/12 1,755 1,775 1,741 1,771 589,500
2026/05/11 1,820 1,826 1,725 1,759 1,246,100
2026/05/08 1,900 1,900 1,839 1,844 459,000
2026/05/07 1,884 1,895 1,871 1,895 364,600
2026/05/01 1,851 1,882 1,843 1,882 300,800
2026/04/30 1,854 1,867 1,842 1,851 313,700
2026/04/28 1,865 1,873 1,846 1,873 315,200
2026/04/27 1,841 1,886 1,831 1,870 282,700
2026/04/24 1,882 1,890 1,841 1,846 269,100
2026/04/23 1,910 1,915 1,869 1,882 357,800
2026/04/22 1,914 1,942 1,912 1,935 237,700
2026/04/21 1,918 1,923 1,900 1,923 279,000
2026/04/20 1,895 1,915 1,894 1,915 180,400
2026/04/17 1,891 1,909 1,891 1,893 184,000
2026/04/16 1,897 1,915 1,892 1,895 194,600
2026/04/15 1,905 1,909 1,881 1,891 262,100
2026/04/14 1,933 1,941 1,880 1,880 321,600
2026/04/13 1,933 1,952 1,933 1,940 279,300
2026/04/10 1,945 1,958 1,924 1,932 294,500
2026/04/09 1,950 1,971 1,945 1,945 346,700
2026/04/08 1,950 1,966 1,948 1,949 343,500
2026/04/07 1,952 1,971 1,926 1,940 288,700
2026/04/06 1,991 1,998 1,951 1,951 398,200
2026/04/03 1,926 1,995 1,922 1,995 1,066,800
2026/03/27 1,950 1,966 1,931 1,964 1,145,500
2026/03/26 1,916 1,920 1,904 1,910 708,900
2026/03/25 1,936 1,942 1,912 1,912 575,600
2026/03/24 1,911 1,932 1,907 1,932 463,000
2026/03/23 1,900 1,913 1,893 1,904 464,200
2026/03/19 1,925 1,935 1,908 1,912 372,500
2026/03/18 1,918 1,930 1,913 1,930 308,900
2026/03/17 1,911 1,926 1,897 1,905 260,700
2026/03/16 1,904 1,919 1,898 1,906 287,200
2026/03/13 1,875 1,904 1,875 1,898 385,000
2026/03/12 1,897 1,897 1,879 1,890 342,800
2026/03/11 1,888 1,916 1,886 1,899 579,100
2026/03/10 1,880 1,880 1,863 1,875 378,800
2026/03/09 1,850 1,878 1,838 1,869 510,900
2026/03/06 1,836 1,870 1,827 1,870 349,400
2026/03/05 1,860 1,870 1,837 1,837 388,800
2026/03/04 1,820 1,843 1,805 1,840 527,600
2026/03/03 1,868 1,868 1,825 1,830 570,100
2026/03/02 1,851 1,873 1,841 1,869 462,900
2026/02/27 1,858 1,875 1,848 1,875 418,400
2026/02/26 1,851 1,863 1,840 1,848 402,700
2026/02/25 1,833 1,849 1,830 1,848 344,600
2026/02/24 1,822 1,854 1,818 1,841 377,000
2026/02/20 1,848 1,856 1,823 1,824 383,400
2026/02/19 1,845 1,873 1,829 1,872 319,300
2026/02/18 1,856 1,864 1,847 1,847 335,800
2026/02/17 1,884 1,884 1,850 1,850 303,200
2026/02/16 1,878 1,887 1,868 1,881 315,800
2026/02/13 1,869 1,892 1,861 1,867 403,200
2026/02/12 1,900 1,900 1,858 1,869 718,700
2026/02/10 1,805 1,851 1,803 1,851 637,100
2026/02/09 1,835 1,838 1,802 1,809 420,600
2026/02/06 1,831 1,834 1,813 1,830 355,400
2026/02/05 1,829 1,836 1,811 1,824 488,000
2026/02/04 1,791 1,802 1,787 1,793 395,700
2026/02/03 1,770 1,799 1,766 1,792 447,300
2026/02/02 1,780 1,786 1,769 1,780 454,700
2026/01/30 1,765 1,775 1,753 1,768 355,600
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

このページの先頭へ