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
2024/04/26 895 906 892 901 6,900
2024/04/25 900 905 893 900 10,700
2024/04/24 904 906 899 900 8,300
2024/04/23 903 903 897 901 4,200
2024/04/22 877 901 876 899 6,300
2024/04/19 895 895 875 876 20,400
2024/04/18 895 905 894 905 4,400
2024/04/17 906 908 883 897 13,400
2024/04/16 920 920 894 910 13,800
2024/04/15 915 924 909 921 4,700
2024/04/12 926 930 920 922 3,700
2024/04/11 914 931 914 922 5,600
2024/04/10 921 928 913 925 3,800
2024/04/09 912 927 912 921 2,700
2024/04/08 910 917 909 912 5,600
2024/04/05 915 915 895 909 32,500
2024/04/04 916 919 910 913 4,300
2024/04/03 911 917 903 909 5,200
2024/04/02 927 927 907 917 9,900
2024/04/01 928 929 913 921 7,600
2024/03/29 925 926 915 917 8,300
2024/03/28 918 928 917 926 4,700
2024/03/27 930 931 918 929 4,500
2024/03/26 930 930 916 916 3,500
2024/03/25 920 933 919 919 4,300
2024/03/22 948 948 920 920 8,300
2024/03/21 932 943 930 940 12,200
2024/03/19 913 924 911 915 6,200
2024/03/18 906 923 903 913 10,900
2024/03/15 926 926 890 906 22,900
2024/03/14 923 938 915 925 15,200
2024/03/13 970 970 936 938 5,900
2024/03/12 947 967 945 957 9,400
2024/03/11 963 963 947 947 12,500
2024/03/08 950 967 940 963 71,500
2024/03/07 970 976 953 961 11,000
2024/03/06 955 981 955 971 9,700
2024/03/05 959 963 950 953 21,100
2024/03/04 995 999 970 970 10,800
2024/03/01 999 999 972 975 9,500
2024/02/29 990 999 972 972 16,600
2024/02/28 1,009 1,019 993 993 22,900
2024/02/27 998 1,009 987 1,001 19,500
2024/02/26 985 1,012 968 985 56,200
2024/02/22 966 966 940 945 18,000
2024/02/21 966 974 951 951 14,300
2024/02/20 952 976 952 970 29,400
2024/02/19 924 947 924 945 27,100
2024/02/16 910 939 907 918 19,900
2024/02/15 948 948 905 910 33,200
2024/02/14 930 956 911 940 59,000
2024/02/13 886 962 885 945 253,600
2024/02/09 817 831 817 820 19,600
2024/02/08 830 830 815 816 20,700
2024/02/07 838 863 808 823 52,600
2024/02/06 837 838 826 837 13,900
2024/02/05 823 834 811 832 20,800
2024/02/02 803 814 803 812 12,500
2024/02/01 801 807 798 803 12,300
2024/01/31 803 812 803 806 8,800
2024/01/30 808 808 798 804 15,900
2024/01/29 812 812 804 804 8,300
2024/01/26 808 815 806 809 10,300
2024/01/25 805 810 801 804 10,900
2024/01/24 807 810 800 805 14,200
2024/01/23 818 820 805 809 20,200
2024/01/22 811 817 806 810 19,600
2024/01/19 805 820 799 808 12,500
2024/01/18 800 801 795 800 8,600
2024/01/17 803 805 796 800 18,500
2024/01/16 811 816 805 805 23,800
2024/01/15 826 826 812 817 14,600
2024/01/12 815 828 808 826 14,700
2024/01/11 812 815 808 810 10,200
2024/01/10 810 815 805 811 12,600
2024/01/09 809 814 806 810 25,100
2024/01/05 814 815 800 806 10,400
2024/01/04 800 819 794 814 30,900
2023/12/29 805 805 800 800 8,700
2023/12/28 783 797 770 797 39,300
2023/12/27 790 798 781 789 40,000
2023/12/26 793 795 785 785 49,100
2023/12/25 800 804 791 794 30,400
2023/12/22 800 805 799 804 10,700
2023/12/21 807 808 800 800 24,500
2023/12/20 811 817 807 807 11,900
2023/12/19 812 816 807 813 9,200
2023/12/18 815 815 803 810 16,900
2023/12/15 808 817 805 817 7,300
2023/12/14 814 817 803 808 12,300
2023/12/13 818 827 810 810 7,300
2023/12/12 842 842 815 818 13,400
2023/12/11 826 844 826 832 31,400
2023/12/08 810 824 810 819 38,100
2023/12/07 800 814 797 806 30,500
2023/12/06 799 812 799 800 13,000
2023/12/05 811 811 797 801 33,600
2023/12/04 808 813 803 813 11,300
2023/12/01 807 810 796 806 33,300
2023/11/30 804 808 794 801 50,500
2023/11/29 811 817 805 805 15,900
2023/11/28 821 824 811 815 15,900
2023/11/27 821 832 818 825 17,100
2023/11/24 816 826 809 814 22,300
2023/11/22 816 816 803 810 42,300
2023/11/21 825 827 814 823 21,700
2023/11/20 827 835 816 823 21,400
2023/11/17 821 830 813 825 16,300
2023/11/16 832 832 815 830 25,400
2023/11/15 814 842 814 823 46,900
2023/11/14 840 842 808 810 75,200
2023/11/13 865 895 835 840 251,200
2023/11/10 927 940 908 933 51,600
2023/11/09 920 950 911 939 25,100
2023/11/08 950 951 914 917 30,100
2023/11/07 935 962 934 953 28,200
2023/11/06 935 944 933 935 15,700
2023/11/02 919 928 910 923 18,000
2023/11/01 921 922 898 906 12,700
2023/10/31 894 915 886 915 16,800
2023/10/30 893 903 893 893 7,300
2023/10/27 908 908 892 893 4,400
2023/10/26 898 905 889 900 19,200
2023/10/25 909 912 896 899 23,500
2023/10/24 901 916 866 898 65,700
2023/10/23 915 928 902 907 18,900
2023/10/20 902 950 901 930 55,600
2023/10/19 912 920 910 916 4,800
2023/10/18 909 934 909 927 8,300
2023/10/17 912 927 909 914 10,200
2023/10/16 898 910 895 904 22,500
2023/10/13 928 928 907 913 23,700
2023/10/12 917 932 907 930 13,100
2023/10/11 933 934 913 922 22,300
2023/10/10 944 944 919 932 19,900
2023/10/06 920 924 896 914 20,600
2023/10/05 890 911 885 911 34,600
2023/10/04 903 918 885 885 74,900
2023/10/03 958 961 928 933 68,200
2023/10/02 979 991 959 960 36,500
2023/09/29 1,000 1,009 977 984 38,500
2023/09/28 1,002 1,017 993 1,000 35,500
2023/09/27 1,035 1,035 1,002 1,019 37,700
2023/09/26 1,047 1,053 1,040 1,040 15,700
2023/09/25 1,035 1,053 1,030 1,040 14,700
2023/09/22 1,030 1,046 1,023 1,043 16,200
2023/09/21 1,068 1,069 1,030 1,033 42,600
2023/09/20 1,076 1,093 1,068 1,068 25,200
2023/09/19 1,071 1,084 1,066 1,084 13,600
2023/09/15 1,076 1,095 1,066 1,081 14,600
2023/09/14 1,099 1,099 1,069 1,076 33,100
2023/09/13 1,098 1,108 1,090 1,091 18,700
2023/09/12 1,063 1,093 1,062 1,088 25,200
2023/09/11 1,073 1,077 1,052 1,052 22,800
2023/09/08 1,079 1,087 1,053 1,069 32,400
2023/09/07 1,099 1,120 1,081 1,087 61,000
2023/09/06 1,071 1,097 1,066 1,091 19,600
2023/09/05 1,079 1,098 1,072 1,075 17,400
2023/09/04 1,113 1,113 1,069 1,080 53,000
2023/09/01 1,095 1,105 1,085 1,097 18,700
2023/08/31 1,120 1,120 1,089 1,095 42,300
2023/08/30 1,112 1,124 1,090 1,114 47,400
2023/08/29 1,043 1,116 1,043 1,090 144,600
2023/08/28 1,011 1,037 1,011 1,035 34,200
2023/08/25 1,008 1,012 999 1,000 14,900
2023/08/24 1,040 1,040 1,018 1,018 21,100
2023/08/23 989 1,025 989 1,014 20,500
2023/08/22 1,005 1,011 986 989 47,500
2023/08/21 1,014 1,027 1,005 1,005 17,500
2023/08/18 1,020 1,027 1,005 1,014 27,800
2023/08/17 1,032 1,032 997 1,025 46,700
2023/08/16 1,048 1,057 1,021 1,021 25,900
2023/08/15 1,005 1,061 1,005 1,052 125,600
2023/08/14 955 1,019 955 1,005 120,500
2023/08/10 995 995 932 946 109,100
2023/08/09 991 992 972 984 51,100
2023/08/08 1,015 1,016 986 992 44,800
2023/08/07 1,006 1,018 990 1,016 25,300
2023/08/04 1,012 1,021 1,006 1,012 11,900
2023/08/03 1,025 1,031 1,000 1,014 22,400
2023/08/02 1,035 1,041 1,022 1,030 24,700
2023/08/01 1,015 1,034 1,000 1,030 39,600
2023/07/31 999 1,015 995 1,010 30,700
2023/07/28 982 1,004 972 995 57,800
2023/07/27 1,030 1,030 985 995 51,400
2023/07/26 991 1,050 985 1,033 128,400
2023/07/25 984 994 981 991 18,900
2023/07/24 990 993 982 984 18,000
2023/07/21 980 985 967 982 17,700
2023/07/20 993 1,000 974 980 70,000
2023/07/19 990 998 978 993 21,000
2023/07/18 984 1,002 972 981 53,800
2023/07/14 959 985 959 982 48,400
2023/07/13 946 963 941 954 44,500
2023/07/12 954 955 925 946 79,200
2023/07/11 953 977 950 954 71,800
2023/07/10 970 979 953 954 39,900
2023/07/07 958 988 948 966 58,500
2023/07/06 998 999 964 970 115,200
2023/07/05 965 993 960 993 84,600

このページの先頭へ