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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,016 | 1,016 | 993 | 1,013 | 16,000 |
| 2024/07/25 | 998 | 1,006 | 984 | 1,003 | 26,100 |
| 2024/07/24 | 1,027 | 1,027 | 1,005 | 1,011 | 12,700 |
| 2024/07/23 | 1,038 | 1,043 | 1,023 | 1,027 | 6,300 |
| 2024/07/22 | 1,040 | 1,043 | 1,024 | 1,038 | 12,800 |
| 2024/07/19 | 1,067 | 1,079 | 1,035 | 1,040 | 13,700 |
| 2024/07/18 | 1,084 | 1,084 | 1,068 | 1,078 | 9,500 |
| 2024/07/17 | 1,070 | 1,080 | 1,055 | 1,079 | 16,700 |
| 2024/07/16 | 1,050 | 1,070 | 1,045 | 1,070 | 12,900 |
| 2024/07/12 | 1,012 | 1,039 | 1,011 | 1,039 | 7,500 |
| 2024/07/11 | 1,031 | 1,032 | 1,010 | 1,018 | 14,400 |
| 2024/07/10 | 1,056 | 1,056 | 1,031 | 1,031 | 11,600 |
| 2024/07/09 | 1,047 | 1,058 | 1,041 | 1,041 | 8,400 |
| 2024/07/08 | 1,030 | 1,045 | 1,026 | 1,045 | 6,300 |
| 2024/07/05 | 1,044 | 1,044 | 1,023 | 1,023 | 9,400 |
| 2024/07/04 | 1,009 | 1,044 | 1,005 | 1,044 | 21,100 |
| 2024/07/03 | 1,002 | 1,011 | 994 | 1,009 | 18,300 |
| 2024/07/02 | 1,002 | 1,002 | 991 | 1,000 | 7,800 |
| 2024/07/01 | 1,000 | 1,014 | 982 | 987 | 21,800 |
| 2024/06/28 | 979 | 997 | 975 | 995 | 13,400 |
| 2024/06/27 | 987 | 987 | 979 | 979 | 11,300 |
| 2024/06/26 | 980 | 986 | 978 | 984 | 7,000 |
| 2024/06/25 | 972 | 980 | 971 | 977 | 7,200 |
| 2024/06/24 | 969 | 982 | 969 | 971 | 21,400 |
| 2024/06/21 | 964 | 966 | 960 | 966 | 6,700 |
| 2024/06/20 | 959 | 963 | 951 | 963 | 8,200 |
| 2024/06/19 | 962 | 965 | 951 | 959 | 7,100 |
| 2024/06/18 | 960 | 967 | 950 | 959 | 11,700 |
| 2024/06/17 | 967 | 967 | 956 | 965 | 8,700 |
| 2024/06/14 | 945 | 965 | 944 | 965 | 16,500 |
| 2024/06/13 | 955 | 964 | 949 | 951 | 10,900 |
| 2024/06/12 | 946 | 960 | 944 | 954 | 8,300 |
| 2024/06/11 | 943 | 950 | 939 | 949 | 5,300 |
| 2024/06/10 | 941 | 943 | 932 | 940 | 8,500 |
| 2024/06/07 | 946 | 946 | 930 | 931 | 8,400 |
| 2024/06/06 | 957 | 959 | 935 | 935 | 9,400 |
| 2024/06/05 | 947 | 959 | 935 | 955 | 12,500 |
| 2024/06/04 | 933 | 936 | 924 | 936 | 13,900 |
| 2024/06/03 | 942 | 942 | 924 | 933 | 10,000 |
| 2024/05/31 | 923 | 931 | 923 | 927 | 10,700 |
| 2024/05/30 | 929 | 930 | 919 | 924 | 19,200 |
| 2024/05/29 | 931 | 936 | 930 | 931 | 11,600 |
| 2024/05/28 | 933 | 941 | 928 | 931 | 12,500 |
| 2024/05/27 | 940 | 940 | 926 | 931 | 13,600 |
| 2024/05/24 | 945 | 959 | 925 | 931 | 26,500 |
| 2024/05/23 | 961 | 969 | 944 | 945 | 10,700 |
| 2024/05/22 | 971 | 971 | 960 | 960 | 7,700 |
| 2024/05/21 | 974 | 975 | 962 | 963 | 10,300 |
| 2024/05/20 | 972 | 973 | 955 | 967 | 13,400 |
| 2024/05/17 | 960 | 967 | 955 | 967 | 7,700 |
| 2024/05/16 | 955 | 960 | 939 | 960 | 22,300 |
| 2024/05/15 | 980 | 981 | 949 | 952 | 19,400 |
| 2024/05/14 | 997 | 998 | 970 | 977 | 22,200 |
| 2024/05/13 | 998 | 1,000 | 971 | 985 | 72,300 |
| 2024/05/10 | 911 | 925 | 903 | 925 | 18,200 |
| 2024/05/09 | 911 | 914 | 903 | 914 | 7,500 |
| 2024/05/08 | 914 | 919 | 904 | 911 | 10,500 |
| 2024/05/07 | 909 | 918 | 903 | 914 | 11,100 |
| 2024/05/02 | 910 | 910 | 895 | 903 | 8,400 |
| 2024/05/01 | 898 | 905 | 898 | 905 | 7,600 |
| 2024/04/30 | 901 | 908 | 898 | 898 | 8,500 |
| 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 |