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
2022/12/30 830 851 830 840 11,500
2022/12/29 824 837 824 834 18,200
2022/12/28 838 838 816 826 29,900
2022/12/27 828 849 828 846 21,400
2022/12/26 822 831 813 819 27,100
2022/12/23 829 834 820 828 43,600
2022/12/22 855 855 820 836 86,500
2022/12/21 835 865 835 846 26,300
2022/12/20 893 900 831 837 101,900
2022/12/19 925 928 891 896 36,600
2022/12/16 959 959 926 928 27,300
2022/12/15 931 956 925 955 19,300
2022/12/14 910 930 907 930 12,300
2022/12/13 908 918 897 916 54,100
2022/12/12 902 940 888 910 58,300
2022/12/09 939 949 909 911 59,700
2022/12/08 970 970 926 954 23,400
2022/12/07 952 970 942 970 28,600
2022/12/06 1,001 1,004 950 957 52,600
2022/12/05 1,008 1,024 994 1,004 62,500
2022/12/02 980 1,005 971 993 52,900
2022/12/01 985 990 964 973 44,300
2022/11/30 955 989 955 984 65,200
2022/11/29 933 957 899 952 62,800
2022/11/28 950 950 931 931 17,100
2022/11/25 956 959 944 950 22,800
2022/11/24 926 960 926 954 40,100
2022/11/22 941 946 920 925 28,300
2022/11/21 951 957 929 940 33,600
2022/11/18 936 946 926 939 38,700
2022/11/17 911 939 906 935 28,800
2022/11/16 893 920 893 917 46,200
2022/11/15 926 933 882 908 110,900
2022/11/14 880 948 880 940 190,600
2022/11/11 860 869 829 835 87,800
2022/11/10 875 875 846 850 37,400
2022/11/09 849 863 843 863 15,200
2022/11/08 842 871 836 846 18,200
2022/11/07 823 841 823 841 12,600
2022/11/04 833 842 822 827 23,300
2022/11/02 828 841 827 836 7,500
2022/11/01 860 860 829 833 15,100
2022/10/31 847 863 841 850 27,300
2022/10/28 870 871 825 835 64,200
2022/10/27 831 875 831 875 58,400
2022/10/26 806 829 806 829 22,900
2022/10/25 801 814 798 803 11,800
2022/10/24 822 822 797 806 12,900
2022/10/21 806 810 794 801 10,700
2022/10/20 820 820 798 806 18,900
2022/10/19 831 831 816 829 8,100
2022/10/18 828 830 806 830 12,500
2022/10/17 820 820 804 813 12,500
2022/10/14 801 825 801 820 23,800
2022/10/13 802 802 788 800 27,700
2022/10/12 812 819 806 806 24,300
2022/10/11 837 837 813 816 27,800
2022/10/07 860 860 835 840 15,300
2022/10/06 856 864 852 855 12,400
2022/10/05 848 872 848 860 22,700
2022/10/04 841 867 841 848 17,400
2022/10/03 833 840 802 836 19,800
2022/09/30 865 865 823 835 45,400
2022/09/29 857 874 853 866 25,700
2022/09/28 904 904 850 875 59,600
2022/09/27 926 926 893 904 30,800
2022/09/26 927 928 903 911 32,400
2022/09/22 924 933 910 928 24,400
2022/09/21 910 924 889 924 37,500
2022/09/20 928 945 912 915 34,700
2022/09/16 958 965 928 932 48,000
2022/09/15 998 998 962 973 58,800
2022/09/14 983 1,005 952 999 33,800
2022/09/13 1,020 1,056 1,005 1,008 35,800
2022/09/12 1,050 1,057 1,016 1,024 22,800
2022/09/09 1,014 1,039 997 1,030 33,300
2022/09/08 1,029 1,031 1,001 1,002 19,800
2022/09/07 1,035 1,043 994 1,014 37,100
2022/09/06 990 1,030 989 1,027 40,900
2022/09/05 975 986 970 982 23,800
2022/09/02 1,018 1,018 968 988 74,500
2022/09/01 1,026 1,045 1,005 1,006 52,900
2022/08/31 1,070 1,070 1,034 1,050 33,900
2022/08/30 1,090 1,096 1,055 1,074 31,900
2022/08/29 1,076 1,112 1,071 1,080 48,700
2022/08/26 1,136 1,148 1,107 1,116 60,700
2022/08/25 1,083 1,151 1,083 1,126 139,400
2022/08/24 1,013 1,079 1,000 1,070 92,500
2022/08/23 985 1,016 983 998 29,000
2022/08/22 1,013 1,024 996 1,002 55,600
2022/08/19 1,010 1,071 1,010 1,031 203,200
2022/08/18 975 992 939 990 46,500
2022/08/17 950 972 937 969 34,600
2022/08/16 904 951 898 951 78,800
2022/08/15 936 958 892 901 123,200
2022/08/12 970 986 916 933 169,800
2022/08/10 999 999 956 984 83,200
2022/08/09 990 1,029 984 989 140,700
2022/08/08 960 987 933 979 54,800
2022/08/05 936 974 934 955 92,300
2022/08/04 946 946 908 926 55,400
2022/08/03 971 972 931 939 129,000
2022/08/02 914 988 914 982 153,600
2022/08/01 914 920 905 905 26,500
2022/07/29 912 935 901 911 45,300
2022/07/28 898 925 887 903 49,000
2022/07/27 878 896 878 892 22,700
2022/07/26 880 880 872 873 10,100
2022/07/25 879 880 865 880 12,100
2022/07/22 883 888 867 881 19,100
2022/07/21 863 893 863 888 57,300
2022/07/20 840 873 834 856 45,100
2022/07/19 828 832 813 831 11,800
2022/07/15 814 822 810 813 4,800
2022/07/14 803 826 803 818 19,200
2022/07/13 796 820 791 818 22,600
2022/07/12 822 822 797 799 30,600
2022/07/11 827 831 812 823 20,000
2022/07/08 837 846 822 827 31,200
2022/07/07 842 842 823 829 18,500
2022/07/06 841 842 830 834 10,800
2022/07/05 821 851 821 833 28,600
2022/07/04 811 832 809 821 26,600
2022/07/01 807 833 793 807 34,400
2022/06/30 830 841 810 811 32,900
2022/06/29 839 840 821 829 30,400
2022/06/28 807 854 790 854 68,100
2022/06/27 831 831 805 808 30,000
2022/06/24 770 819 770 816 106,700
2022/06/23 741 775 741 770 39,100
2022/06/22 793 793 739 739 48,500
2022/06/21 780 794 760 775 76,000
2022/06/20 766 784 745 779 131,600
2022/06/17 723 740 720 733 36,900
2022/06/16 729 756 729 746 45,400
2022/06/15 728 742 713 719 43,900
2022/06/14 751 760 714 728 161,300
2022/06/13 770 784 761 772 36,700
2022/06/10 798 800 782 784 44,400
2022/06/09 801 813 791 813 19,300
2022/06/08 819 824 800 801 39,200
2022/06/07 818 828 810 818 22,200
2022/06/06 812 831 804 818 37,300
2022/06/03 833 847 823 823 53,500
2022/06/02 838 843 819 842 80,100
2022/06/01 853 858 836 836 59,600
2022/05/31 822 866 812 849 116,900
2022/05/30 812 840 798 826 143,500
2022/05/27 788 828 775 809 347,200
2022/05/26 743 776 739 773 40,700
2022/05/25 776 776 741 745 33,800
2022/05/24 767 783 757 761 48,900
2022/05/23 737 780 729 780 86,900
2022/05/20 717 727 700 727 34,700
2022/05/19 703 725 697 717 53,200
2022/05/18 734 736 720 721 29,400
2022/05/17 721 730 695 730 67,500
2022/05/16 750 756 707 726 158,200
2022/05/13 646 686 646 675 103,100
2022/05/12 662 663 636 636 36,400
2022/05/11 665 680 661 672 20,200
2022/05/10 661 665 640 665 49,900
2022/05/09 675 683 661 665 24,200
2022/05/06 678 681 668 680 26,600
2022/05/02 682 684 663 684 20,900
2022/04/28 672 694 672 682 27,400
2022/04/27 667 674 652 666 21,200
2022/04/26 658 679 658 675 22,400
2022/04/25 672 674 655 662 51,100
2022/04/22 705 707 676 682 49,800
2022/04/21 714 723 702 705 29,100
2022/04/20 703 717 698 710 37,500
2022/04/19 695 705 693 693 11,300
2022/04/18 688 692 676 690 28,900
2022/04/15 708 708 687 688 63,300
2022/04/14 715 740 708 708 48,500
2022/04/13 704 725 702 721 22,400
2022/04/12 701 723 696 712 44,100
2022/04/11 727 728 711 711 51,200
2022/04/08 737 749 730 731 39,200
2022/04/07 768 768 718 722 144,500
2022/04/06 778 786 772 774 45,900
2022/04/05 796 811 771 790 191,600
2022/04/04 774 811 765 799 191,200
2022/04/01 701 756 694 746 176,100
2022/03/31 724 735 710 712 115,500
2022/03/30 745 751 715 738 125,300
2022/03/29 699 741 687 735 202,700
2022/03/28 689 714 663 691 233,700
2022/03/25 669 682 655 679 88,500
2022/03/24 667 670 650 663 131,900
2022/03/23 679 689 667 677 137,900
2022/03/22 700 706 666 666 215,800
2022/03/18 680 709 672 689 242,100
2022/03/17 705 719 680 688 500,000
2022/03/16 734 762 651 690 2,903,700
2022/03/15 819 909 706 720 3,533,900
2022/03/14 759 759 759 759 14,200
2022/03/11 589 659 574 659 228,400
2022/03/10 560 562 554 559 7,600
2022/03/09 542 551 536 541 15,000
2022/03/08 562 575 534 542 50,700
2022/03/07 591 594 560 565 71,700
2022/03/04 631 633 584 599 87,900
2022/03/03 645 648 634 646 14,800
2022/03/02 631 644 620 635 27,300
2022/03/01 630 653 621 640 34,100
2022/02/28 614 635 602 630 15,900
2022/02/25 584 616 574 614 38,900
2022/02/24 597 597 555 561 35,400
2022/02/22 590 609 585 599 38,100
2022/02/21 602 606 595 603 15,600
2022/02/18 604 615 596 611 20,800
2022/02/17 620 620 606 608 16,200
2022/02/16 613 637 612 618 39,300
2022/02/15 594 607 594 600 46,800
2022/02/14 659 659 595 602 111,400
2022/02/10 635 685 626 639 170,500
2022/02/09 650 658 633 641 34,500
2022/02/08 655 682 631 645 181,600
2022/02/07 625 664 622 645 165,900
2022/02/04 604 620 591 605 24,100
2022/02/03 618 624 606 610 17,900
2022/02/02 603 624 596 618 24,300
2022/02/01 573 612 571 596 38,200
2022/01/31 566 593 565 568 27,500
2022/01/28 521 556 521 556 37,000
2022/01/27 566 574 529 536 47,100
2022/01/26 574 593 562 575 48,100
2022/01/25 640 640 576 579 35,600
2022/01/24 598 620 592 620 26,200
2022/01/21 612 618 607 611 12,000
2022/01/20 606 633 604 622 21,200
2022/01/19 630 635 603 609 40,800
2022/01/18 642 646 630 633 11,600
2022/01/17 644 658 632 632 9,200
2022/01/14 633 648 621 644 59,900
2022/01/13 674 679 651 653 29,900
2022/01/12 677 696 674 677 26,800
2022/01/11 673 685 666 670 18,400
2022/01/07 685 700 667 676 22,300
2022/01/06 702 702 675 685 29,600
2022/01/05 731 732 693 702 55,900
2022/01/04 727 740 701 731 55,500

このページの先頭へ