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 |
|---|---|---|---|---|---|
| 2026/06/22 | 1,460 | 1,460 | 1,438 | 1,456 | 3,600 |
| 2026/06/19 | 1,441 | 1,468 | 1,441 | 1,462 | 5,200 |
| 2026/06/18 | 1,447 | 1,447 | 1,436 | 1,447 | 4,600 |
| 2026/06/17 | 1,442 | 1,447 | 1,420 | 1,447 | 5,100 |
| 2026/06/16 | 1,416 | 1,446 | 1,402 | 1,442 | 7,000 |
| 2026/06/15 | 1,415 | 1,422 | 1,410 | 1,419 | 4,900 |
| 2026/06/12 | 1,416 | 1,423 | 1,409 | 1,409 | 3,300 |
| 2026/06/11 | 1,400 | 1,416 | 1,400 | 1,416 | 2,600 |
| 2026/06/10 | 1,437 | 1,437 | 1,405 | 1,417 | 9,400 |
| 2026/06/09 | 1,426 | 1,437 | 1,403 | 1,437 | 7,900 |
| 2026/06/08 | 1,411 | 1,437 | 1,411 | 1,437 | 4,200 |
| 2026/06/05 | 1,424 | 1,436 | 1,424 | 1,431 | 800 |
| 2026/06/04 | 1,452 | 1,452 | 1,420 | 1,422 | 4,200 |
| 2026/06/03 | 1,447 | 1,447 | 1,430 | 1,444 | 4,900 |
| 2026/06/02 | 1,429 | 1,439 | 1,410 | 1,420 | 4,100 |
| 2026/06/01 | 1,445 | 1,451 | 1,415 | 1,447 | 8,300 |
| 2026/05/29 | 1,445 | 1,454 | 1,436 | 1,453 | 5,700 |
| 2026/05/28 | 1,450 | 1,453 | 1,440 | 1,445 | 6,500 |
| 2026/05/27 | 1,469 | 1,469 | 1,455 | 1,455 | 2,000 |
| 2026/05/26 | 1,468 | 1,475 | 1,462 | 1,465 | 1,800 |
| 2026/05/25 | 1,462 | 1,479 | 1,462 | 1,468 | 8,400 |
| 2026/05/22 | 1,451 | 1,469 | 1,451 | 1,460 | 2,300 |
| 2026/05/21 | 1,482 | 1,482 | 1,454 | 1,457 | 7,200 |
| 2026/05/20 | 1,477 | 1,482 | 1,451 | 1,452 | 10,500 |
| 2026/05/19 | 1,446 | 1,471 | 1,446 | 1,471 | 4,800 |
| 2026/05/18 | 1,430 | 1,468 | 1,430 | 1,468 | 13,100 |
| 2026/05/15 | 1,453 | 1,458 | 1,420 | 1,428 | 10,000 |
| 2026/05/14 | 1,455 | 1,460 | 1,412 | 1,434 | 13,100 |
| 2026/05/13 | 1,470 | 1,470 | 1,464 | 1,470 | 2,900 |
| 2026/05/12 | 1,483 | 1,483 | 1,455 | 1,472 | 9,000 |
| 2026/05/11 | 1,520 | 1,520 | 1,470 | 1,482 | 35,000 |
| 2026/05/08 | 1,375 | 1,439 | 1,375 | 1,439 | 6,200 |
| 2026/05/07 | 1,380 | 1,380 | 1,368 | 1,374 | 7,200 |
| 2026/05/01 | 1,365 | 1,376 | 1,364 | 1,371 | 2,100 |
| 2026/04/30 | 1,370 | 1,380 | 1,366 | 1,370 | 2,000 |
| 2026/04/28 | 1,369 | 1,389 | 1,363 | 1,370 | 4,800 |
| 2026/04/27 | 1,380 | 1,389 | 1,367 | 1,367 | 7,100 |
| 2026/04/24 | 1,402 | 1,402 | 1,370 | 1,380 | 6,200 |
| 2026/04/23 | 1,398 | 1,440 | 1,388 | 1,402 | 6,500 |
| 2026/04/22 | 1,400 | 1,411 | 1,396 | 1,398 | 7,700 |
| 2026/04/21 | 1,447 | 1,447 | 1,409 | 1,409 | 5,300 |
| 2026/04/20 | 1,410 | 1,445 | 1,410 | 1,445 | 3,800 |
| 2026/04/17 | 1,405 | 1,423 | 1,405 | 1,410 | 1,300 |
| 2026/04/16 | 1,406 | 1,415 | 1,406 | 1,406 | 2,600 |
| 2026/04/15 | 1,403 | 1,409 | 1,403 | 1,407 | 1,800 |
| 2026/04/14 | 1,414 | 1,414 | 1,401 | 1,401 | 1,300 |
| 2026/04/13 | 1,402 | 1,408 | 1,397 | 1,408 | 3,400 |
| 2026/04/10 | 1,424 | 1,424 | 1,401 | 1,406 | 5,100 |
| 2026/04/09 | 1,424 | 1,431 | 1,422 | 1,422 | 2,400 |
| 2026/04/08 | 1,420 | 1,445 | 1,420 | 1,424 | 8,400 |
| 2026/04/07 | 1,403 | 1,440 | 1,403 | 1,429 | 7,500 |
| 2026/04/06 | 1,395 | 1,403 | 1,385 | 1,403 | 5,000 |
| 2026/04/03 | 1,393 | 1,400 | 1,381 | 1,395 | 6,600 |
| 2026/03/27 | 1,383 | 1,407 | 1,381 | 1,407 | 6,000 |
| 2026/03/26 | 1,411 | 1,411 | 1,380 | 1,389 | 6,700 |
| 2026/03/25 | 1,380 | 1,405 | 1,377 | 1,399 | 10,800 |
| 2026/03/24 | 1,387 | 1,393 | 1,378 | 1,380 | 7,000 |
| 2026/03/23 | 1,400 | 1,400 | 1,350 | 1,376 | 18,000 |
| 2026/03/19 | 1,421 | 1,422 | 1,401 | 1,406 | 14,500 |
| 2026/03/18 | 1,415 | 1,445 | 1,415 | 1,431 | 5,800 |
| 2026/03/17 | 1,450 | 1,450 | 1,417 | 1,420 | 5,300 |
| 2026/03/16 | 1,432 | 1,438 | 1,427 | 1,429 | 4,600 |
| 2026/03/13 | 1,431 | 1,450 | 1,431 | 1,450 | 8,300 |
| 2026/03/12 | 1,472 | 1,472 | 1,442 | 1,443 | 6,300 |
| 2026/03/11 | 1,444 | 1,474 | 1,444 | 1,472 | 4,700 |
| 2026/03/10 | 1,464 | 1,464 | 1,436 | 1,444 | 7,600 |
| 2026/03/09 | 1,434 | 1,446 | 1,412 | 1,434 | 18,700 |
| 2026/03/06 | 1,464 | 1,479 | 1,460 | 1,476 | 4,400 |
| 2026/03/05 | 1,450 | 1,485 | 1,450 | 1,470 | 7,300 |
| 2026/03/04 | 1,472 | 1,489 | 1,438 | 1,444 | 22,500 |
| 2026/03/03 | 1,507 | 1,507 | 1,468 | 1,468 | 14,400 |
| 2026/03/02 | 1,500 | 1,530 | 1,482 | 1,490 | 17,200 |
| 2026/02/27 | 1,500 | 1,515 | 1,497 | 1,509 | 6,400 |
| 2026/02/26 | 1,499 | 1,513 | 1,497 | 1,497 | 3,300 |
| 2026/02/25 | 1,530 | 1,538 | 1,489 | 1,499 | 14,200 |
| 2026/02/24 | 1,464 | 1,529 | 1,464 | 1,526 | 30,800 |
| 2026/02/20 | 1,447 | 1,455 | 1,429 | 1,455 | 6,400 |
| 2026/02/19 | 1,450 | 1,450 | 1,435 | 1,445 | 6,700 |
| 2026/02/18 | 1,432 | 1,448 | 1,425 | 1,447 | 13,000 |
| 2026/02/17 | 1,452 | 1,453 | 1,425 | 1,438 | 28,800 |
| 2026/02/16 | 1,480 | 1,480 | 1,447 | 1,447 | 18,700 |
| 2026/02/13 | 1,496 | 1,496 | 1,464 | 1,471 | 16,200 |
| 2026/02/12 | 1,537 | 1,537 | 1,497 | 1,503 | 14,400 |
| 2026/02/10 | 1,495 | 1,521 | 1,495 | 1,518 | 26,400 |
| 2026/02/09 | 1,500 | 1,526 | 1,460 | 1,493 | 45,500 |
| 2026/02/06 | 1,540 | 1,543 | 1,509 | 1,511 | 17,900 |
| 2026/02/05 | 1,545 | 1,552 | 1,542 | 1,542 | 4,300 |
| 2026/02/04 | 1,545 | 1,555 | 1,537 | 1,540 | 5,000 |
| 2026/02/03 | 1,543 | 1,555 | 1,540 | 1,540 | 5,400 |
| 2026/02/02 | 1,521 | 1,545 | 1,516 | 1,533 | 12,800 |
| 2026/01/30 | 1,501 | 1,528 | 1,501 | 1,516 | 8,700 |
| 2026/01/29 | 1,510 | 1,510 | 1,498 | 1,504 | 6,100 |
| 2026/01/28 | 1,517 | 1,528 | 1,505 | 1,505 | 7,600 |
| 2026/01/27 | 1,514 | 1,554 | 1,503 | 1,531 | 18,100 |
| 2026/01/26 | 1,530 | 1,530 | 1,503 | 1,509 | 9,600 |
| 2026/01/23 | 1,524 | 1,583 | 1,520 | 1,530 | 24,500 |
| 2026/01/22 | 1,538 | 1,540 | 1,513 | 1,519 | 27,200 |
| 2026/01/21 | 1,481 | 1,523 | 1,476 | 1,523 | 10,700 |
| 2026/01/20 | 1,524 | 1,524 | 1,492 | 1,497 | 10,400 |
| 2026/01/19 | 1,538 | 1,549 | 1,519 | 1,530 | 8,200 |
| 2026/01/16 | 1,549 | 1,550 | 1,503 | 1,530 | 16,000 |
| 2026/01/15 | 1,507 | 1,550 | 1,491 | 1,541 | 17,600 |
| 2026/01/14 | 1,492 | 1,540 | 1,485 | 1,512 | 32,400 |
| 2026/01/13 | 1,505 | 1,505 | 1,487 | 1,496 | 16,000 |
| 2026/01/09 | 1,475 | 1,493 | 1,467 | 1,493 | 9,000 |
| 2026/01/08 | 1,455 | 1,480 | 1,455 | 1,478 | 10,400 |
| 2026/01/07 | 1,488 | 1,488 | 1,460 | 1,460 | 10,400 |
| 2026/01/06 | 1,475 | 1,490 | 1,468 | 1,490 | 15,700 |
| 2026/01/05 | 1,485 | 1,490 | 1,471 | 1,475 | 21,100 |
| 2025/12/30 | 1,489 | 1,491 | 1,471 | 1,473 | 7,000 |
| 2025/12/29 | 1,461 | 1,482 | 1,461 | 1,478 | 5,200 |
| 2025/12/26 | 1,465 | 1,476 | 1,455 | 1,455 | 9,900 |
| 2025/12/25 | 1,450 | 1,478 | 1,442 | 1,464 | 8,800 |
| 2025/12/24 | 1,446 | 1,457 | 1,440 | 1,450 | 7,000 |
| 2025/12/23 | 1,443 | 1,467 | 1,431 | 1,446 | 8,700 |
| 2025/12/22 | 1,446 | 1,452 | 1,424 | 1,444 | 8,900 |
| 2025/12/19 | 1,443 | 1,457 | 1,440 | 1,450 | 15,000 |
| 2025/12/18 | 1,447 | 1,463 | 1,446 | 1,446 | 8,900 |
| 2025/12/17 | 1,470 | 1,473 | 1,444 | 1,450 | 7,100 |
| 2025/12/16 | 1,464 | 1,474 | 1,441 | 1,452 | 8,800 |
| 2025/12/15 | 1,421 | 1,472 | 1,421 | 1,442 | 21,500 |
| 2025/12/12 | 1,425 | 1,430 | 1,418 | 1,421 | 16,500 |
| 2025/12/11 | 1,426 | 1,448 | 1,424 | 1,445 | 10,800 |
| 2025/12/10 | 1,417 | 1,448 | 1,417 | 1,425 | 9,300 |
| 2025/12/09 | 1,455 | 1,455 | 1,410 | 1,420 | 9,300 |
| 2025/12/08 | 1,451 | 1,488 | 1,405 | 1,455 | 12,600 |
| 2025/12/05 | 1,452 | 1,460 | 1,451 | 1,451 | 3,700 |
| 2025/12/04 | 1,477 | 1,477 | 1,449 | 1,452 | 8,700 |
| 2025/12/03 | 1,461 | 1,490 | 1,461 | 1,477 | 5,400 |
| 2025/12/02 | 1,480 | 1,486 | 1,458 | 1,461 | 15,100 |
| 2025/12/01 | 1,500 | 1,520 | 1,490 | 1,490 | 9,700 |
| 2025/11/28 | 1,474 | 1,512 | 1,466 | 1,512 | 10,200 |
| 2025/11/27 | 1,468 | 1,484 | 1,467 | 1,470 | 4,300 |
| 2025/11/26 | 1,474 | 1,479 | 1,458 | 1,467 | 4,600 |
| 2025/11/25 | 1,474 | 1,474 | 1,443 | 1,465 | 7,600 |
| 2025/11/21 | 1,445 | 1,483 | 1,445 | 1,469 | 3,900 |
| 2025/11/20 | 1,484 | 1,484 | 1,451 | 1,451 | 3,400 |
| 2025/11/19 | 1,481 | 1,485 | 1,453 | 1,454 | 9,200 |
| 2025/11/18 | 1,490 | 1,505 | 1,476 | 1,481 | 8,400 |
| 2025/11/17 | 1,510 | 1,517 | 1,489 | 1,490 | 8,100 |
| 2025/11/14 | 1,512 | 1,526 | 1,484 | 1,510 | 21,300 |
| 2025/11/13 | 1,576 | 1,583 | 1,515 | 1,516 | 20,800 |
| 2025/11/12 | 1,570 | 1,596 | 1,540 | 1,576 | 23,800 |
| 2025/11/11 | 1,511 | 1,580 | 1,487 | 1,568 | 72,800 |
| 2025/11/10 | 1,434 | 1,546 | 1,434 | 1,509 | 85,200 |
| 2025/11/07 | 1,450 | 1,478 | 1,434 | 1,464 | 38,900 |
| 2025/11/06 | 1,467 | 1,491 | 1,445 | 1,448 | 19,800 |
| 2025/11/05 | 1,500 | 1,500 | 1,447 | 1,472 | 17,100 |
| 2025/11/04 | 1,474 | 1,510 | 1,472 | 1,499 | 28,100 |
| 2025/10/31 | 1,469 | 1,490 | 1,467 | 1,485 | 13,700 |
| 2025/10/30 | 1,465 | 1,470 | 1,425 | 1,470 | 12,600 |
| 2025/10/29 | 1,464 | 1,483 | 1,453 | 1,453 | 18,600 |
| 2025/10/28 | 1,451 | 1,478 | 1,451 | 1,470 | 13,800 |
| 2025/10/27 | 1,455 | 1,500 | 1,455 | 1,465 | 17,000 |
| 2025/10/24 | 1,450 | 1,460 | 1,436 | 1,453 | 10,900 |
| 2025/10/23 | 1,457 | 1,467 | 1,449 | 1,450 | 13,800 |
| 2025/10/22 | 1,445 | 1,456 | 1,441 | 1,456 | 8,400 |
| 2025/10/21 | 1,442 | 1,442 | 1,425 | 1,435 | 5,600 |
| 2025/10/20 | 1,423 | 1,454 | 1,418 | 1,438 | 11,900 |
| 2025/10/17 | 1,430 | 1,440 | 1,408 | 1,422 | 16,900 |
| 2025/10/16 | 1,415 | 1,432 | 1,407 | 1,430 | 8,800 |
| 2025/10/15 | 1,402 | 1,433 | 1,402 | 1,419 | 7,000 |
| 2025/10/14 | 1,400 | 1,416 | 1,387 | 1,402 | 19,600 |
| 2025/10/10 | 1,450 | 1,453 | 1,421 | 1,430 | 14,100 |
| 2025/10/09 | 1,457 | 1,468 | 1,450 | 1,450 | 12,000 |
| 2025/10/08 | 1,431 | 1,459 | 1,431 | 1,447 | 9,000 |
| 2025/10/07 | 1,439 | 1,443 | 1,418 | 1,443 | 12,900 |
| 2025/10/06 | 1,435 | 1,440 | 1,413 | 1,432 | 14,100 |
| 2025/10/03 | 1,399 | 1,432 | 1,399 | 1,411 | 13,600 |
| 2025/10/02 | 1,407 | 1,415 | 1,399 | 1,399 | 17,700 |
| 2025/10/01 | 1,438 | 1,439 | 1,387 | 1,414 | 41,800 |
| 2025/09/30 | 1,470 | 1,470 | 1,437 | 1,456 | 25,200 |
| 2025/09/29 | 1,454 | 1,480 | 1,454 | 1,469 | 32,100 |
| 2025/09/26 | 1,520 | 1,524 | 1,499 | 1,501 | 51,600 |
| 2025/09/25 | 1,547 | 1,547 | 1,512 | 1,515 | 45,100 |
| 2025/09/24 | 1,580 | 1,585 | 1,531 | 1,540 | 36,500 |
| 2025/09/22 | 1,540 | 1,570 | 1,540 | 1,557 | 27,500 |
| 2025/09/19 | 1,520 | 1,540 | 1,515 | 1,540 | 11,800 |
| 2025/09/18 | 1,543 | 1,543 | 1,525 | 1,525 | 17,000 |
| 2025/09/17 | 1,561 | 1,563 | 1,541 | 1,541 | 11,700 |
| 2025/09/16 | 1,552 | 1,580 | 1,540 | 1,561 | 19,900 |
| 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 |