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
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
2023/10/02 979 991 959 960 36,500
2023/09/29 1,000 1,009 977 984 38,500
2023/09/28 1,002 1,017 993 1,000 35,500
2023/09/27 1,035 1,035 1,002 1,019 37,700
2023/09/26 1,047 1,053 1,040 1,040 15,700
2023/09/25 1,035 1,053 1,030 1,040 14,700
2023/09/22 1,030 1,046 1,023 1,043 16,200
2023/09/21 1,068 1,069 1,030 1,033 42,600
2023/09/20 1,076 1,093 1,068 1,068 25,200
2023/09/19 1,071 1,084 1,066 1,084 13,600
2023/09/15 1,076 1,095 1,066 1,081 14,600
2023/09/14 1,099 1,099 1,069 1,076 33,100
2023/09/13 1,098 1,108 1,090 1,091 18,700
2023/09/12 1,063 1,093 1,062 1,088 25,200
2023/09/11 1,073 1,077 1,052 1,052 22,800
2023/09/08 1,079 1,087 1,053 1,069 32,400
2023/09/07 1,099 1,120 1,081 1,087 61,000
2023/09/06 1,071 1,097 1,066 1,091 19,600
2023/09/05 1,079 1,098 1,072 1,075 17,400
2023/09/04 1,113 1,113 1,069 1,080 53,000
2023/09/01 1,095 1,105 1,085 1,097 18,700
2023/08/31 1,120 1,120 1,089 1,095 42,300
2023/08/30 1,112 1,124 1,090 1,114 47,400
2023/08/29 1,043 1,116 1,043 1,090 144,600
2023/08/28 1,011 1,037 1,011 1,035 34,200
2023/08/25 1,008 1,012 999 1,000 14,900
2023/08/24 1,040 1,040 1,018 1,018 21,100
2023/08/23 989 1,025 989 1,014 20,500
2023/08/22 1,005 1,011 986 989 47,500
2023/08/21 1,014 1,027 1,005 1,005 17,500
2023/08/18 1,020 1,027 1,005 1,014 27,800
2023/08/17 1,032 1,032 997 1,025 46,700
2023/08/16 1,048 1,057 1,021 1,021 25,900
2023/08/15 1,005 1,061 1,005 1,052 125,600
2023/08/14 955 1,019 955 1,005 120,500
2023/08/10 995 995 932 946 109,100
2023/08/09 991 992 972 984 51,100
2023/08/08 1,015 1,016 986 992 44,800
2023/08/07 1,006 1,018 990 1,016 25,300
2023/08/04 1,012 1,021 1,006 1,012 11,900
2023/08/03 1,025 1,031 1,000 1,014 22,400
2023/08/02 1,035 1,041 1,022 1,030 24,700
2023/08/01 1,015 1,034 1,000 1,030 39,600
2023/07/31 999 1,015 995 1,010 30,700
2023/07/28 982 1,004 972 995 57,800
2023/07/27 1,030 1,030 985 995 51,400
2023/07/26 991 1,050 985 1,033 128,400
2023/07/25 984 994 981 991 18,900
2023/07/24 990 993 982 984 18,000
2023/07/21 980 985 967 982 17,700
2023/07/20 993 1,000 974 980 70,000
2023/07/19 990 998 978 993 21,000
2023/07/18 984 1,002 972 981 53,800
2023/07/14 959 985 959 982 48,400
2023/07/13 946 963 941 954 44,500
2023/07/12 954 955 925 946 79,200
2023/07/11 953 977 950 954 71,800
2023/07/10 970 979 953 954 39,900
2023/07/07 958 988 948 966 58,500
2023/07/06 998 999 964 970 115,200
2023/07/05 965 993 960 993 84,600
2023/07/04 934 976 928 968 79,900
2023/07/03 921 944 915 940 55,400
2023/06/30 912 922 900 911 41,400
2023/06/29 900 914 900 909 36,600
2023/06/28 905 911 900 903 29,000
2023/06/27 911 911 889 904 46,600
2023/06/26 903 911 890 911 40,000
2023/06/23 910 919 898 903 62,400
2023/06/22 916 938 904 909 85,100
2023/06/21 889 920 889 915 70,700
2023/06/20 893 899 882 893 23,200
2023/06/19 882 897 870 893 49,000
2023/06/16 877 885 870 883 20,200
2023/06/15 884 885 870 876 34,300
2023/06/14 889 889 875 879 27,500
2023/06/13 885 895 878 889 34,800
2023/06/12 872 889 870 883 29,000
2023/06/09 875 890 870 870 29,700
2023/06/08 900 900 874 875 30,700
2023/06/07 884 899 866 899 50,400
2023/06/06 889 889 871 875 29,100
2023/06/05 881 889 867 889 40,500
2023/06/02 857 877 853 877 21,700
2023/06/01 871 871 855 858 24,600
2023/05/31 880 888 867 869 50,500
2023/05/30 860 885 855 883 42,800
2023/05/29 862 876 853 861 39,200
2023/05/26 867 877 845 848 85,200
2023/05/25 871 889 865 871 36,700
2023/05/24 885 896 868 871 64,900
2023/05/23 901 905 886 890 84,800
2023/05/22 922 922 890 894 89,700
2023/05/19 925 930 905 912 119,600
2023/05/18 948 978 919 934 152,500
2023/05/17 915 960 912 939 168,900
2023/05/16 922 940 900 915 222,600
2023/05/15 858 920 842 907 902,600
2023/05/12 1,168 1,168 1,098 1,098 184,700
2023/05/11 1,168 1,200 1,156 1,168 55,400
2023/05/10 1,172 1,172 1,143 1,163 54,900
2023/05/09 1,175 1,190 1,156 1,172 55,100
2023/05/08 1,198 1,210 1,165 1,177 63,500
2023/05/02 1,166 1,185 1,150 1,185 34,600
2023/05/01 1,170 1,172 1,153 1,161 26,200
2023/04/28 1,167 1,171 1,140 1,171 44,400
2023/04/27 1,105 1,160 1,105 1,155 52,000
2023/04/26 1,098 1,118 1,092 1,105 25,400
2023/04/25 1,126 1,128 1,106 1,106 16,900
2023/04/24 1,108 1,131 1,108 1,125 12,300
2023/04/21 1,135 1,142 1,103 1,108 56,900
2023/04/20 1,124 1,153 1,124 1,142 28,200
2023/04/19 1,154 1,154 1,125 1,127 40,800
2023/04/18 1,133 1,162 1,132 1,160 30,200
2023/04/17 1,157 1,161 1,135 1,137 25,800
2023/04/14 1,175 1,187 1,142 1,148 45,900
2023/04/13 1,175 1,175 1,161 1,170 18,700
2023/04/12 1,158 1,179 1,151 1,179 35,500
2023/04/11 1,160 1,176 1,145 1,163 63,000
2023/04/10 1,100 1,153 1,080 1,150 93,300
2023/04/07 1,072 1,103 1,064 1,095 28,600
2023/04/06 1,076 1,084 1,064 1,070 16,600
2023/04/05 1,101 1,101 1,063 1,071 36,000
2023/04/04 1,102 1,109 1,080 1,106 38,900
2023/04/03 1,102 1,111 1,090 1,110 36,900
2023/03/31 1,067 1,078 1,050 1,078 30,100
2023/03/30 1,050 1,067 1,044 1,064 20,100
2023/03/29 1,042 1,060 1,025 1,053 37,000
2023/03/28 1,055 1,060 1,043 1,043 31,900
2023/03/27 1,071 1,071 1,043 1,047 59,700
2023/03/24 1,128 1,128 1,060 1,062 86,900
2023/03/23 1,110 1,132 1,098 1,114 43,400
2023/03/22 1,128 1,159 1,125 1,125 68,600
2023/03/20 1,133 1,133 1,092 1,111 70,200
2023/03/17 1,146 1,158 1,111 1,139 56,900
2023/03/16 1,109 1,133 1,088 1,123 41,500
2023/03/15 1,142 1,163 1,125 1,132 74,200
2023/03/14 1,105 1,125 1,075 1,108 73,500
2023/03/13 1,106 1,160 1,105 1,125 80,800
2023/03/10 1,163 1,245 1,122 1,136 319,700
2023/03/09 1,199 1,205 1,144 1,156 110,700
2023/03/08 1,223 1,223 1,173 1,187 124,000
2023/03/07 1,200 1,275 1,192 1,237 120,100
2023/03/06 1,240 1,245 1,164 1,185 128,900
2023/03/03 1,224 1,270 1,223 1,225 51,900
2023/03/02 1,211 1,237 1,202 1,223 32,900
2023/03/01 1,231 1,240 1,202 1,219 67,100
2023/02/28 1,303 1,306 1,233 1,243 76,700
2023/02/27 1,344 1,344 1,266 1,273 131,800
2023/02/24 1,278 1,345 1,270 1,330 205,000
2023/02/22 1,216 1,277 1,199 1,263 136,200
2023/02/21 1,143 1,243 1,130 1,227 167,100
2023/02/20 1,184 1,191 1,125 1,147 155,900
2023/02/17 1,188 1,263 1,157 1,205 398,200
2023/02/16 1,171 1,222 1,100 1,170 629,700
2023/02/15 1,202 1,215 1,069 1,121 1,038,800
2023/02/14 1,129 1,129 1,129 1,129 29,000
2023/02/13 979 979 979 979 17,600
2023/02/10 842 842 814 829 94,300
2023/02/09 835 838 826 838 14,300
2023/02/08 827 833 825 830 15,700
2023/02/07 841 841 824 827 18,100
2023/02/06 835 845 821 835 38,600
2023/02/03 850 850 835 836 14,500
2023/02/02 852 852 837 850 12,200
2023/02/01 839 847 828 837 21,900
2023/01/31 831 836 823 831 12,900
2023/01/30 841 855 831 831 24,000
2023/01/27 831 846 826 839 24,300
2023/01/26 855 855 839 841 16,600
2023/01/25 836 861 831 850 30,400
2023/01/24 837 842 828 830 22,400
2023/01/23 832 842 825 837 22,700
2023/01/20 814 825 811 825 11,100
2023/01/19 817 818 810 815 6,100
2023/01/18 808 828 805 817 7,900
2023/01/17 829 829 806 806 16,000
2023/01/16 821 834 815 819 4,800
2023/01/13 823 823 808 818 41,700
2023/01/12 831 832 814 823 21,100
2023/01/11 807 837 807 828 33,700
2023/01/10 820 825 801 805 27,400
2023/01/06 830 830 806 816 22,700
2023/01/05 820 831 810 830 26,200
2023/01/04 840 840 818 819 19,300

このページの先頭へ