コラントッテ(7792)の株価時系列情報
コラントッテ(7792)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 |
|---|---|---|---|---|---|
| 2025/09/12 | 1,576 | 1,578 | 1,548 | 1,550 | 17,600 |
| 2025/09/11 | 1,520 | 1,571 | 1,520 | 1,559 | 34,100 |
| 2025/09/10 | 1,527 | 1,530 | 1,508 | 1,520 | 16,200 |
| 2025/09/09 | 1,524 | 1,537 | 1,507 | 1,530 | 16,500 |
| 2025/09/08 | 1,520 | 1,524 | 1,507 | 1,507 | 16,400 |
| 2025/09/05 | 1,480 | 1,518 | 1,480 | 1,500 | 25,600 |
| 2025/09/04 | 1,470 | 1,478 | 1,464 | 1,478 | 9,900 |
| 2025/09/03 | 1,450 | 1,472 | 1,448 | 1,457 | 19,600 |
| 2025/09/02 | 1,455 | 1,465 | 1,450 | 1,450 | 13,500 |
| 2025/09/01 | 1,444 | 1,474 | 1,440 | 1,454 | 28,600 |
| 2025/08/29 | 1,435 | 1,452 | 1,433 | 1,443 | 8,800 |
| 2025/08/28 | 1,450 | 1,450 | 1,430 | 1,436 | 13,400 |
| 2025/08/27 | 1,441 | 1,451 | 1,433 | 1,440 | 26,500 |
| 2025/08/26 | 1,433 | 1,440 | 1,402 | 1,440 | 24,300 |
| 2025/08/25 | 1,452 | 1,452 | 1,429 | 1,438 | 27,200 |
| 2025/08/22 | 1,461 | 1,466 | 1,451 | 1,451 | 32,900 |
| 2025/08/21 | 1,480 | 1,494 | 1,465 | 1,466 | 34,700 |
| 2025/08/20 | 1,495 | 1,495 | 1,470 | 1,485 | 45,300 |
| 2025/08/19 | 1,500 | 1,500 | 1,458 | 1,495 | 131,700 |
| 2025/08/18 | 1,500 | 1,545 | 1,500 | 1,504 | 84,700 |
| 2025/08/15 | 1,581 | 1,585 | 1,535 | 1,540 | 36,600 |
| 2025/08/14 | 1,547 | 1,594 | 1,547 | 1,580 | 21,000 |
| 2025/08/13 | 1,530 | 1,547 | 1,520 | 1,547 | 19,000 |
| 2025/08/12 | 1,533 | 1,569 | 1,502 | 1,524 | 73,800 |
| 2025/08/08 | 1,521 | 1,540 | 1,481 | 1,536 | 46,200 |
| 2025/08/07 | 1,486 | 1,501 | 1,479 | 1,480 | 17,500 |
| 2025/08/06 | 1,487 | 1,495 | 1,478 | 1,480 | 4,800 |
| 2025/08/05 | 1,478 | 1,485 | 1,470 | 1,485 | 12,000 |
| 2025/08/04 | 1,451 | 1,470 | 1,437 | 1,468 | 10,100 |
| 2025/08/01 | 1,454 | 1,461 | 1,425 | 1,461 | 12,100 |
| 2025/07/31 | 1,439 | 1,454 | 1,439 | 1,454 | 2,100 |
| 2025/07/30 | 1,442 | 1,450 | 1,431 | 1,431 | 2,800 |
| 2025/07/29 | 1,424 | 1,455 | 1,414 | 1,426 | 5,700 |
| 2025/07/28 | 1,444 | 1,455 | 1,417 | 1,432 | 6,200 |
| 2025/07/25 | 1,464 | 1,464 | 1,444 | 1,444 | 3,100 |
| 2025/07/24 | 1,455 | 1,466 | 1,441 | 1,459 | 5,200 |
| 2025/07/23 | 1,461 | 1,476 | 1,439 | 1,455 | 8,900 |
| 2025/07/22 | 1,439 | 1,487 | 1,439 | 1,461 | 13,800 |
| 2025/07/18 | 1,415 | 1,440 | 1,410 | 1,440 | 10,900 |
| 2025/07/17 | 1,429 | 1,449 | 1,411 | 1,411 | 6,000 |
| 2025/07/16 | 1,410 | 1,447 | 1,400 | 1,420 | 3,300 |
| 2025/07/15 | 1,443 | 1,455 | 1,410 | 1,410 | 16,200 |
| 2025/07/14 | 1,422 | 1,463 | 1,406 | 1,452 | 8,100 |
| 2025/07/11 | 1,448 | 1,457 | 1,413 | 1,429 | 10,100 |
| 2025/07/10 | 1,448 | 1,448 | 1,425 | 1,441 | 3,700 |
| 2025/07/09 | 1,443 | 1,452 | 1,421 | 1,435 | 6,400 |
| 2025/07/08 | 1,366 | 1,427 | 1,357 | 1,427 | 16,200 |
| 2025/07/07 | 1,365 | 1,376 | 1,320 | 1,367 | 16,300 |
| 2025/07/04 | 1,386 | 1,386 | 1,365 | 1,370 | 7,200 |
| 2025/07/03 | 1,405 | 1,415 | 1,367 | 1,386 | 26,600 |
| 2025/07/02 | 1,450 | 1,450 | 1,414 | 1,415 | 15,400 |
| 2025/07/01 | 1,452 | 1,482 | 1,450 | 1,450 | 11,400 |
| 2025/06/30 | 1,469 | 1,493 | 1,450 | 1,454 | 12,500 |
| 2025/06/27 | 1,472 | 1,472 | 1,435 | 1,448 | 9,900 |
| 2025/06/26 | 1,423 | 1,479 | 1,422 | 1,472 | 21,700 |
| 2025/06/25 | 1,402 | 1,423 | 1,377 | 1,423 | 10,500 |
| 2025/06/24 | 1,460 | 1,460 | 1,400 | 1,400 | 18,200 |
| 2025/06/23 | 1,416 | 1,439 | 1,416 | 1,430 | 7,000 |
| 2025/06/20 | 1,459 | 1,459 | 1,403 | 1,415 | 14,600 |
| 2025/06/19 | 1,485 | 1,534 | 1,431 | 1,443 | 38,200 |
| 2025/06/18 | 1,385 | 1,487 | 1,385 | 1,461 | 42,400 |
| 2025/06/17 | 1,380 | 1,387 | 1,367 | 1,385 | 16,400 |
| 2025/06/16 | 1,333 | 1,371 | 1,333 | 1,351 | 12,900 |
| 2025/06/13 | 1,377 | 1,377 | 1,321 | 1,332 | 10,200 |
| 2025/06/12 | 1,358 | 1,358 | 1,345 | 1,354 | 6,400 |
| 2025/06/11 | 1,369 | 1,372 | 1,342 | 1,358 | 10,300 |
| 2025/06/10 | 1,387 | 1,387 | 1,361 | 1,367 | 19,400 |
| 2025/06/09 | 1,355 | 1,395 | 1,350 | 1,383 | 21,200 |
| 2025/06/06 | 1,345 | 1,345 | 1,329 | 1,343 | 4,900 |
| 2025/06/05 | 1,358 | 1,358 | 1,300 | 1,328 | 25,300 |
| 2025/06/04 | 1,289 | 1,331 | 1,281 | 1,331 | 18,600 |
| 2025/06/03 | 1,300 | 1,300 | 1,266 | 1,274 | 10,000 |
| 2025/06/02 | 1,300 | 1,300 | 1,295 | 1,300 | 6,600 |
| 2025/05/30 | 1,291 | 1,309 | 1,288 | 1,296 | 7,800 |
| 2025/05/29 | 1,320 | 1,320 | 1,292 | 1,299 | 6,400 |
| 2025/05/28 | 1,304 | 1,329 | 1,304 | 1,320 | 6,600 |
| 2025/05/27 | 1,302 | 1,312 | 1,300 | 1,302 | 6,500 |
| 2025/05/26 | 1,312 | 1,322 | 1,300 | 1,300 | 8,000 |
| 2025/05/23 | 1,330 | 1,330 | 1,305 | 1,320 | 5,500 |
| 2025/05/22 | 1,342 | 1,360 | 1,323 | 1,323 | 10,500 |
| 2025/05/21 | 1,323 | 1,369 | 1,321 | 1,340 | 22,700 |
| 2025/05/20 | 1,301 | 1,340 | 1,300 | 1,323 | 29,600 |
| 2025/05/19 | 1,293 | 1,303 | 1,276 | 1,295 | 17,400 |
| 2025/05/16 | 1,263 | 1,281 | 1,239 | 1,276 | 19,200 |
| 2025/05/15 | 1,293 | 1,293 | 1,270 | 1,281 | 13,800 |
| 2025/05/14 | 1,243 | 1,286 | 1,220 | 1,283 | 69,700 |
| 2025/05/13 | 1,273 | 1,273 | 1,232 | 1,243 | 16,300 |
| 2025/05/12 | 1,205 | 1,270 | 1,205 | 1,270 | 73,300 |
| 2025/05/09 | 1,165 | 1,170 | 1,149 | 1,169 | 24,600 |
| 2025/05/08 | 1,145 | 1,160 | 1,138 | 1,155 | 6,500 |
| 2025/05/07 | 1,135 | 1,140 | 1,132 | 1,137 | 3,500 |
| 2025/05/02 | 1,137 | 1,140 | 1,132 | 1,135 | 7,200 |
| 2025/05/01 | 1,131 | 1,142 | 1,131 | 1,137 | 4,300 |
| 2025/04/30 | 1,123 | 1,150 | 1,123 | 1,131 | 3,800 |
| 2025/04/28 | 1,135 | 1,135 | 1,120 | 1,126 | 3,400 |
| 2025/04/25 | 1,141 | 1,142 | 1,132 | 1,134 | 3,400 |
| 2025/04/24 | 1,143 | 1,151 | 1,132 | 1,133 | 3,500 |
| 2025/04/23 | 1,156 | 1,157 | 1,136 | 1,150 | 7,000 |
| 2025/04/22 | 1,127 | 1,153 | 1,115 | 1,153 | 9,000 |
| 2025/04/21 | 1,122 | 1,135 | 1,117 | 1,127 | 3,600 |
| 2025/04/18 | 1,091 | 1,128 | 1,091 | 1,114 | 9,100 |
| 2025/04/17 | 1,085 | 1,089 | 1,078 | 1,089 | 6,300 |
| 2025/04/16 | 1,089 | 1,089 | 1,060 | 1,085 | 6,200 |
| 2025/04/15 | 1,083 | 1,098 | 1,062 | 1,080 | 5,400 |
| 2025/04/14 | 1,083 | 1,091 | 1,075 | 1,075 | 24,600 |
| 2025/04/11 | 1,032 | 1,082 | 1,000 | 1,082 | 11,800 |
| 2025/04/10 | 1,094 | 1,094 | 1,050 | 1,050 | 14,400 |
| 2025/04/09 | 1,010 | 1,019 | 985 | 1,004 | 22,700 |
| 2025/04/08 | 1,050 | 1,055 | 1,003 | 1,028 | 25,400 |
| 2025/04/07 | 999 | 1,019 | 937 | 959 | 58,700 |
| 2025/04/04 | 1,085 | 1,090 | 1,010 | 1,052 | 47,200 |
| 2025/04/03 | 1,115 | 1,128 | 1,081 | 1,102 | 19,400 |
| 2025/04/02 | 1,134 | 1,146 | 1,111 | 1,132 | 12,200 |
| 2025/04/01 | 1,173 | 1,173 | 1,132 | 1,134 | 6,300 |
| 2025/03/31 | 1,133 | 1,165 | 1,130 | 1,157 | 15,200 |
| 2025/03/28 | 1,127 | 1,148 | 1,125 | 1,130 | 8,200 |
| 2025/03/27 | 1,160 | 1,160 | 1,137 | 1,137 | 3,400 |
| 2025/03/26 | 1,160 | 1,160 | 1,151 | 1,160 | 4,900 |
| 2025/03/25 | 1,138 | 1,164 | 1,120 | 1,160 | 6,200 |
| 2025/03/24 | 1,180 | 1,180 | 1,138 | 1,138 | 6,700 |
| 2025/03/21 | 1,158 | 1,186 | 1,156 | 1,170 | 14,900 |
| 2025/03/19 | 1,158 | 1,159 | 1,148 | 1,148 | 2,900 |
| 2025/03/18 | 1,146 | 1,161 | 1,145 | 1,158 | 7,900 |
| 2025/03/17 | 1,158 | 1,159 | 1,139 | 1,145 | 8,800 |
| 2025/03/14 | 1,150 | 1,151 | 1,125 | 1,139 | 10,800 |
| 2025/03/13 | 1,133 | 1,145 | 1,131 | 1,143 | 25,400 |
| 2025/03/12 | 1,085 | 1,123 | 1,085 | 1,123 | 6,100 |
| 2025/03/11 | 1,109 | 1,119 | 1,068 | 1,097 | 30,700 |
| 2025/03/10 | 1,127 | 1,132 | 1,105 | 1,109 | 2,600 |
| 2025/03/07 | 1,109 | 1,122 | 1,102 | 1,102 | 8,000 |
| 2025/03/06 | 1,120 | 1,140 | 1,120 | 1,120 | 5,600 |
| 2025/03/05 | 1,121 | 1,127 | 1,112 | 1,119 | 7,700 |
| 2025/03/04 | 1,147 | 1,147 | 1,108 | 1,120 | 5,600 |
| 2025/03/03 | 1,135 | 1,149 | 1,100 | 1,149 | 9,600 |
| 2025/02/28 | 1,125 | 1,144 | 1,100 | 1,114 | 18,700 |
| 2025/02/27 | 1,102 | 1,144 | 1,099 | 1,144 | 9,500 |
| 2025/02/26 | 1,153 | 1,153 | 1,090 | 1,103 | 30,900 |
| 2025/02/25 | 1,146 | 1,146 | 1,123 | 1,123 | 12,800 |
| 2025/02/21 | 1,158 | 1,158 | 1,140 | 1,158 | 5,800 |
| 2025/02/20 | 1,171 | 1,171 | 1,140 | 1,160 | 8,800 |
| 2025/02/19 | 1,162 | 1,175 | 1,151 | 1,155 | 8,700 |
| 2025/02/18 | 1,120 | 1,168 | 1,120 | 1,161 | 31,700 |
| 2025/02/17 | 1,167 | 1,173 | 1,140 | 1,141 | 17,300 |
| 2025/02/14 | 1,155 | 1,177 | 1,155 | 1,165 | 15,600 |
| 2025/02/13 | 1,183 | 1,200 | 1,147 | 1,147 | 21,800 |
| 2025/02/12 | 1,224 | 1,232 | 1,140 | 1,170 | 55,300 |
| 2025/02/10 | 1,207 | 1,214 | 1,161 | 1,207 | 84,700 |
| 2025/02/07 | 1,111 | 1,126 | 1,098 | 1,121 | 19,200 |
| 2025/02/06 | 1,096 | 1,125 | 1,096 | 1,117 | 12,600 |
| 2025/02/05 | 1,097 | 1,111 | 1,089 | 1,089 | 9,900 |
| 2025/02/04 | 1,084 | 1,100 | 1,076 | 1,097 | 10,100 |
| 2025/02/03 | 1,069 | 1,088 | 1,054 | 1,067 | 11,600 |
| 2025/01/31 | 1,062 | 1,080 | 1,062 | 1,069 | 3,000 |
| 2025/01/30 | 1,092 | 1,092 | 1,063 | 1,063 | 4,500 |
| 2025/01/29 | 1,092 | 1,098 | 1,083 | 1,092 | 4,700 |
| 2025/01/28 | 1,069 | 1,095 | 1,056 | 1,095 | 8,400 |
| 2025/01/27 | 1,080 | 1,087 | 1,065 | 1,069 | 5,300 |
| 2025/01/24 | 1,039 | 1,071 | 1,039 | 1,058 | 20,700 |
| 2025/01/23 | 1,051 | 1,057 | 1,033 | 1,039 | 15,400 |
| 2025/01/22 | 1,064 | 1,070 | 1,050 | 1,056 | 9,200 |
| 2025/01/21 | 1,072 | 1,073 | 1,056 | 1,056 | 7,400 |
| 2025/01/20 | 1,093 | 1,093 | 1,042 | 1,072 | 9,200 |
| 2025/01/17 | 1,060 | 1,074 | 1,051 | 1,074 | 16,500 |
| 2025/01/16 | 1,100 | 1,100 | 1,061 | 1,061 | 13,200 |
| 2025/01/15 | 1,103 | 1,103 | 1,083 | 1,100 | 6,900 |
| 2025/01/14 | 1,124 | 1,124 | 1,086 | 1,091 | 11,200 |
| 2025/01/10 | 1,081 | 1,112 | 1,080 | 1,111 | 13,500 |
| 2025/01/09 | 1,067 | 1,102 | 1,067 | 1,086 | 31,500 |
| 2025/01/08 | 1,070 | 1,070 | 1,056 | 1,059 | 12,300 |
| 2025/01/07 | 1,052 | 1,067 | 1,052 | 1,060 | 8,300 |
| 2025/01/06 | 1,046 | 1,080 | 1,042 | 1,051 | 27,700 |
| 2024/12/30 | 1,008 | 1,033 | 1,008 | 1,033 | 12,700 |
| 2024/12/27 | 1,021 | 1,029 | 999 | 1,006 | 17,100 |
| 2024/12/26 | 995 | 1,002 | 992 | 1,002 | 15,500 |
| 2024/12/25 | 998 | 1,001 | 995 | 997 | 10,900 |
| 2024/12/24 | 992 | 1,003 | 990 | 994 | 11,100 |
| 2024/12/23 | 999 | 1,002 | 990 | 992 | 9,900 |
| 2024/12/20 | 1,001 | 1,003 | 993 | 994 | 10,600 |
| 2024/12/19 | 1,000 | 1,012 | 996 | 1,007 | 7,200 |
| 2024/12/18 | 1,001 | 1,010 | 1,000 | 1,000 | 5,000 |
| 2024/12/17 | 1,010 | 1,015 | 999 | 1,001 | 44,900 |
| 2024/12/16 | 1,011 | 1,014 | 1,005 | 1,006 | 7,300 |
| 2024/12/13 | 1,018 | 1,018 | 1,006 | 1,009 | 9,300 |
| 2024/12/12 | 1,019 | 1,033 | 1,018 | 1,018 | 8,700 |
| 2024/12/11 | 1,031 | 1,031 | 1,018 | 1,018 | 6,700 |
| 2024/12/10 | 1,039 | 1,039 | 1,020 | 1,020 | 7,300 |
| 2024/12/09 | 1,020 | 1,036 | 1,020 | 1,033 | 9,300 |
| 2024/12/06 | 1,011 | 1,030 | 991 | 1,017 | 21,400 |
| 2024/12/05 | 995 | 1,008 | 992 | 1,001 | 21,500 |
| 2024/12/04 | 999 | 1,010 | 991 | 991 | 7,100 |
| 2024/12/03 | 998 | 1,006 | 989 | 1,006 | 14,200 |
| 2024/12/02 | 997 | 998 | 989 | 989 | 5,000 |
| 2024/11/29 | 997 | 1,002 | 991 | 991 | 8,000 |
| 2024/11/28 | 995 | 999 | 984 | 995 | 6,500 |
| 2024/11/27 | 1,007 | 1,007 | 994 | 999 | 11,400 |
| 2024/11/26 | 1,012 | 1,012 | 998 | 1,000 | 12,200 |
| 2024/11/25 | 1,014 | 1,026 | 1,006 | 1,012 | 12,700 |
| 2024/11/22 | 1,012 | 1,012 | 1,001 | 1,003 | 7,600 |
| 2024/11/21 | 1,014 | 1,022 | 1,011 | 1,011 | 2,400 |
| 2024/11/20 | 1,000 | 1,023 | 999 | 1,014 | 18,400 |