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
2026/03/11 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