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
2021/12/30 712 721 699 702 40,400
2021/12/29 689 728 684 727 70,700
2021/12/28 679 693 667 677 65,600
2021/12/27 691 691 660 666 45,600
2021/12/24 683 688 673 681 24,900
2021/12/23 681 687 674 679 29,100
2021/12/22 663 691 663 685 34,200
2021/12/21 648 669 642 663 62,900
2021/12/20 667 667 632 636 61,600
2021/12/17 689 689 667 667 26,900
2021/12/16 671 693 671 693 28,600
2021/12/15 670 689 665 671 27,100
2021/12/14 685 690 662 674 26,400
2021/12/13 702 710 686 687 16,900
2021/12/10 709 709 700 700 18,500
2021/12/09 720 721 705 711 14,700
2021/12/08 730 732 713 716 26,700
2021/12/07 700 727 694 724 123,200
2021/12/06 696 703 680 696 22,900
2021/12/03 670 692 664 692 31,600
2021/12/02 693 696 666 668 39,400
2021/12/01 670 688 654 683 47,900
2021/11/30 694 710 667 667 57,500
2021/11/29 700 729 693 697 57,700
2021/11/26 734 734 700 714 60,300
2021/11/25 739 744 734 734 14,700
2021/11/24 755 755 732 741 40,900
2021/11/22 780 780 750 755 128,800
2021/11/19 751 769 735 766 74,000
2021/11/18 763 773 738 746 98,800
2021/11/17 805 805 756 775 140,900
2021/11/16 823 834 789 795 132,900
2021/11/15 862 865 817 818 244,500
2021/11/12 898 940 894 937 88,800
2021/11/11 843 870 838 868 37,100
2021/11/10 857 861 845 846 16,800
2021/11/09 853 874 836 863 34,700
2021/11/08 900 900 852 853 41,800
2021/11/05 916 923 893 895 31,600
2021/11/04 904 919 891 918 29,000
2021/11/02 913 913 888 900 53,300
2021/11/01 940 940 906 913 28,300
2021/10/29 930 937 915 920 21,500
2021/10/28 921 923 912 922 17,300
2021/10/27 926 933 913 921 14,900
2021/10/26 914 931 912 926 17,300
2021/10/25 933 933 909 912 35,200
2021/10/22 962 962 936 941 32,100
2021/10/21 981 985 955 974 33,500
2021/10/20 966 978 956 978 22,900
2021/10/19 965 976 949 964 32,100
2021/10/18 942 970 932 970 50,500
2021/10/15 943 954 932 938 29,300
2021/10/14 930 955 929 933 83,000
2021/10/13 995 995 932 932 176,300
2021/10/12 1,000 1,004 993 994 29,600
2021/10/11 993 1,023 987 1,001 45,200
2021/10/08 1,004 1,015 993 1,000 30,300
2021/10/07 992 1,022 992 1,004 30,100
2021/10/06 1,024 1,027 984 997 94,100
2021/10/05 1,024 1,035 992 1,010 75,600
2021/10/04 1,069 1,090 1,025 1,035 53,300
2021/10/01 1,071 1,110 1,030 1,048 91,600
2021/09/30 1,074 1,109 1,055 1,088 102,700
2021/09/29 1,020 1,089 1,011 1,072 74,200
2021/09/28 1,100 1,109 1,038 1,040 122,100
2021/09/27 1,030 1,085 1,030 1,059 118,600
2021/09/24 1,012 1,020 1,004 1,013 29,700
2021/09/22 1,035 1,035 999 1,000 64,800
2021/09/21 1,000 1,037 998 1,022 91,300
2021/09/17 1,013 1,046 1,013 1,041 42,400
2021/09/16 1,125 1,130 1,006 1,019 230,400
2021/09/15 1,059 1,123 1,053 1,120 234,600
2021/09/14 1,060 1,096 1,037 1,070 172,400
2021/09/13 1,015 1,053 1,014 1,048 57,200
2021/09/10 1,021 1,021 1,005 1,015 29,700
2021/09/09 994 1,027 994 1,019 49,100
2021/09/08 1,018 1,018 981 994 92,100
2021/09/07 1,008 1,020 1,007 1,018 44,800
2021/09/06 1,028 1,038 1,004 1,007 69,100
2021/09/03 1,050 1,050 1,023 1,026 41,000
2021/09/02 1,066 1,070 1,032 1,037 45,300
2021/09/01 1,043 1,065 1,022 1,065 67,500
2021/08/31 1,054 1,073 1,026 1,045 122,500
2021/08/30 1,038 1,081 1,019 1,058 149,200
2021/08/27 1,035 1,035 1,005 1,023 60,600
2021/08/26 1,015 1,047 1,015 1,029 96,300
2021/08/25 1,027 1,055 1,003 1,010 138,600
2021/08/24 996 1,045 980 1,019 155,400
2021/08/23 1,026 1,026 972 981 100,100
2021/08/20 1,000 1,060 992 997 146,200
2021/08/19 1,012 1,030 1,000 1,000 79,200
2021/08/18 1,029 1,078 1,009 1,033 155,500
2021/08/17 1,143 1,148 1,026 1,029 201,600
2021/08/16 1,123 1,145 1,070 1,121 156,200
2021/08/13 1,154 1,231 1,112 1,183 208,600
2021/08/12 1,196 1,199 1,141 1,162 162,500
2021/08/11 1,281 1,294 1,178 1,181 352,700
2021/08/10 1,399 1,399 1,291 1,309 389,200
2021/08/06 1,395 1,474 1,350 1,451 280,600
2021/08/05 1,392 1,430 1,320 1,409 223,000
2021/08/04 1,485 1,491 1,386 1,406 266,600
2021/08/03 1,480 1,530 1,451 1,516 596,400
2021/08/02 1,426 1,444 1,350 1,394 298,700
2021/07/30 1,432 1,516 1,366 1,462 677,200
2021/07/29 1,527 1,586 1,445 1,462 1,491,200
2021/07/28 1,524 1,548 1,438 1,527 1,679,700
2021/07/27 1,748 1,776 1,499 1,564 6,930,800
2021/07/26 1,413 1,628 1,403 1,628 5,102,300
2021/07/21 1,400 1,406 1,280 1,328 682,400
2021/07/20 1,500 1,529 1,330 1,361 946,700
2021/07/19 1,660 1,660 1,496 1,511 988,900
2021/07/16 1,679 1,748 1,583 1,612 1,644,300
2021/07/15 1,829 1,840 1,675 1,680 1,954,100
2021/07/14 1,963 2,005 1,805 1,817 8,069,000
2021/07/13 1,900 1,984 1,803 1,855 11,077,200
2021/07/12 1,671 1,837 1,650 1,756 12,254,100
2021/07/09 1,725 1,938 1,570 1,604 17,271,600
2021/07/08 1,385 1,685 1,337 1,685 14,327,300

このページの先頭へ