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 |