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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,008 | 1,033 | 1,008 | 1,033 | 12,700 |
| 2024/12/27 | 1,021 | 1,029 | 999 | 1,006 | 17,100 |
| 2024/12/26 | 995 | 1,002 | 992 | 1,002 | 15,500 |
| 2024/12/25 | 998 | 1,001 | 995 | 997 | 10,900 |
| 2024/12/24 | 992 | 1,003 | 990 | 994 | 11,100 |
| 2024/12/23 | 999 | 1,002 | 990 | 992 | 9,900 |
| 2024/12/20 | 1,001 | 1,003 | 993 | 994 | 10,600 |
| 2024/12/19 | 1,000 | 1,012 | 996 | 1,007 | 7,200 |
| 2024/12/18 | 1,001 | 1,010 | 1,000 | 1,000 | 5,000 |
| 2024/12/17 | 1,010 | 1,015 | 999 | 1,001 | 44,900 |
| 2024/12/16 | 1,011 | 1,014 | 1,005 | 1,006 | 7,300 |
| 2024/12/13 | 1,018 | 1,018 | 1,006 | 1,009 | 9,300 |
| 2024/12/12 | 1,019 | 1,033 | 1,018 | 1,018 | 8,700 |
| 2024/12/11 | 1,031 | 1,031 | 1,018 | 1,018 | 6,700 |
| 2024/12/10 | 1,039 | 1,039 | 1,020 | 1,020 | 7,300 |
| 2024/12/09 | 1,020 | 1,036 | 1,020 | 1,033 | 9,300 |
| 2024/12/06 | 1,011 | 1,030 | 991 | 1,017 | 21,400 |
| 2024/12/05 | 995 | 1,008 | 992 | 1,001 | 21,500 |
| 2024/12/04 | 999 | 1,010 | 991 | 991 | 7,100 |
| 2024/12/03 | 998 | 1,006 | 989 | 1,006 | 14,200 |
| 2024/12/02 | 997 | 998 | 989 | 989 | 5,000 |
| 2024/11/29 | 997 | 1,002 | 991 | 991 | 8,000 |
| 2024/11/28 | 995 | 999 | 984 | 995 | 6,500 |
| 2024/11/27 | 1,007 | 1,007 | 994 | 999 | 11,400 |
| 2024/11/26 | 1,012 | 1,012 | 998 | 1,000 | 12,200 |
| 2024/11/25 | 1,014 | 1,026 | 1,006 | 1,012 | 12,700 |
| 2024/11/22 | 1,012 | 1,012 | 1,001 | 1,003 | 7,600 |
| 2024/11/21 | 1,014 | 1,022 | 1,011 | 1,011 | 2,400 |
| 2024/11/20 | 1,000 | 1,023 | 999 | 1,014 | 18,400 |
| 2024/11/19 | 1,012 | 1,013 | 990 | 999 | 10,800 |
| 2024/11/18 | 1,003 | 1,010 | 996 | 997 | 9,000 |
| 2024/11/15 | 1,017 | 1,019 | 991 | 1,004 | 26,800 |
| 2024/11/14 | 1,030 | 1,043 | 1,017 | 1,017 | 20,300 |
| 2024/11/13 | 1,036 | 1,040 | 1,020 | 1,030 | 10,700 |
| 2024/11/12 | 1,023 | 1,044 | 1,023 | 1,039 | 40,800 |
| 2024/11/11 | 1,039 | 1,039 | 1,003 | 1,015 | 82,300 |
| 2024/11/08 | 983 | 989 | 951 | 983 | 39,400 |
| 2024/11/07 | 978 | 979 | 961 | 976 | 12,600 |
| 2024/11/06 | 955 | 970 | 951 | 969 | 6,900 |
| 2024/11/05 | 953 | 964 | 948 | 951 | 6,000 |
| 2024/11/01 | 963 | 982 | 952 | 953 | 4,700 |
| 2024/10/31 | 962 | 978 | 961 | 968 | 8,600 |
| 2024/10/30 | 960 | 975 | 946 | 968 | 7,200 |
| 2024/10/29 | 928 | 962 | 928 | 957 | 15,700 |
| 2024/10/28 | 923 | 935 | 912 | 928 | 10,300 |
| 2024/10/25 | 938 | 938 | 913 | 919 | 15,300 |
| 2024/10/24 | 928 | 944 | 928 | 938 | 7,200 |
| 2024/10/23 | 941 | 941 | 924 | 931 | 8,500 |
| 2024/10/22 | 957 | 957 | 935 | 941 | 32,400 |
| 2024/10/21 | 955 | 973 | 953 | 959 | 19,300 |
| 2024/10/18 | 991 | 995 | 965 | 970 | 28,900 |
| 2024/10/17 | 1,005 | 1,005 | 989 | 989 | 10,400 |
| 2024/10/16 | 1,000 | 1,017 | 1,000 | 1,005 | 5,000 |
| 2024/10/15 | 1,000 | 1,009 | 997 | 1,002 | 8,500 |
| 2024/10/11 | 1,005 | 1,010 | 996 | 996 | 14,500 |
| 2024/10/10 | 1,009 | 1,019 | 996 | 1,009 | 16,100 |
| 2024/10/09 | 1,015 | 1,022 | 1,004 | 1,010 | 11,400 |
| 2024/10/08 | 1,010 | 1,011 | 999 | 1,011 | 13,900 |
| 2024/10/07 | 1,020 | 1,023 | 1,006 | 1,007 | 14,000 |
| 2024/10/04 | 1,027 | 1,028 | 1,013 | 1,019 | 3,200 |
| 2024/10/03 | 1,009 | 1,026 | 1,009 | 1,017 | 4,500 |
| 2024/10/02 | 1,028 | 1,028 | 998 | 1,007 | 16,700 |
| 2024/10/01 | 1,036 | 1,046 | 1,021 | 1,038 | 10,400 |
| 2024/09/30 | 1,025 | 1,058 | 1,002 | 1,021 | 37,800 |
| 2024/09/27 | 1,101 | 1,101 | 1,044 | 1,047 | 63,700 |
| 2024/09/26 | 1,102 | 1,140 | 1,092 | 1,140 | 38,100 |
| 2024/09/25 | 1,105 | 1,117 | 1,093 | 1,107 | 27,900 |
| 2024/09/24 | 1,119 | 1,140 | 1,096 | 1,100 | 42,200 |
| 2024/09/20 | 1,109 | 1,119 | 1,088 | 1,090 | 21,300 |
| 2024/09/19 | 1,073 | 1,123 | 1,073 | 1,107 | 36,800 |
| 2024/09/18 | 1,044 | 1,078 | 1,044 | 1,060 | 13,900 |
| 2024/09/17 | 1,080 | 1,080 | 1,035 | 1,041 | 10,800 |
| 2024/09/13 | 1,037 | 1,072 | 1,037 | 1,050 | 18,000 |
| 2024/09/12 | 1,041 | 1,100 | 1,036 | 1,037 | 31,400 |
| 2024/09/11 | 1,084 | 1,100 | 1,022 | 1,035 | 27,100 |
| 2024/09/10 | 1,088 | 1,100 | 1,072 | 1,084 | 16,700 |
| 2024/09/09 | 1,043 | 1,100 | 1,020 | 1,094 | 29,000 |
| 2024/09/06 | 1,070 | 1,107 | 1,065 | 1,073 | 37,900 |
| 2024/09/05 | 1,051 | 1,099 | 1,041 | 1,071 | 27,300 |
| 2024/09/04 | 1,100 | 1,108 | 1,057 | 1,070 | 50,300 |
| 2024/09/03 | 1,128 | 1,135 | 1,117 | 1,118 | 9,200 |
| 2024/09/02 | 1,134 | 1,134 | 1,100 | 1,127 | 23,200 |
| 2024/08/30 | 1,172 | 1,172 | 1,140 | 1,140 | 15,100 |
| 2024/08/29 | 1,179 | 1,190 | 1,144 | 1,152 | 18,500 |
| 2024/08/28 | 1,193 | 1,198 | 1,162 | 1,180 | 28,100 |
| 2024/08/27 | 1,139 | 1,188 | 1,132 | 1,179 | 30,300 |
| 2024/08/26 | 1,115 | 1,151 | 1,096 | 1,139 | 40,200 |
| 2024/08/23 | 1,120 | 1,120 | 1,085 | 1,095 | 26,100 |
| 2024/08/22 | 1,090 | 1,129 | 1,090 | 1,120 | 40,000 |
| 2024/08/21 | 1,064 | 1,087 | 1,055 | 1,087 | 27,800 |
| 2024/08/20 | 1,052 | 1,068 | 1,048 | 1,055 | 22,400 |
| 2024/08/19 | 1,022 | 1,073 | 1,022 | 1,047 | 34,700 |
| 2024/08/16 | 1,007 | 1,027 | 1,005 | 1,021 | 31,700 |
| 2024/08/15 | 1,006 | 1,019 | 992 | 992 | 23,500 |
| 2024/08/14 | 1,019 | 1,019 | 996 | 999 | 33,700 |
| 2024/08/13 | 950 | 1,031 | 950 | 1,010 | 94,100 |
| 2024/08/09 | 900 | 945 | 900 | 945 | 17,800 |
| 2024/08/08 | 899 | 907 | 869 | 906 | 11,000 |
| 2024/08/07 | 853 | 911 | 852 | 902 | 20,400 |
| 2024/08/06 | 794 | 855 | 794 | 850 | 38,700 |
| 2024/08/05 | 874 | 874 | 764 | 764 | 71,000 |
| 2024/08/02 | 910 | 925 | 897 | 914 | 36,200 |
| 2024/08/01 | 992 | 992 | 942 | 944 | 47,400 |
| 2024/07/31 | 997 | 997 | 965 | 989 | 32,800 |
| 2024/07/30 | 1,029 | 1,035 | 996 | 997 | 11,500 |
| 2024/07/29 | 1,040 | 1,040 | 1,007 | 1,013 | 20,100 |
| 2024/07/26 | 1,016 | 1,016 | 993 | 1,013 | 16,000 |
| 2024/07/25 | 998 | 1,006 | 984 | 1,003 | 26,100 |
| 2024/07/24 | 1,027 | 1,027 | 1,005 | 1,011 | 12,700 |
| 2024/07/23 | 1,038 | 1,043 | 1,023 | 1,027 | 6,300 |
| 2024/07/22 | 1,040 | 1,043 | 1,024 | 1,038 | 12,800 |
| 2024/07/19 | 1,067 | 1,079 | 1,035 | 1,040 | 13,700 |
| 2024/07/18 | 1,084 | 1,084 | 1,068 | 1,078 | 9,500 |
| 2024/07/17 | 1,070 | 1,080 | 1,055 | 1,079 | 16,700 |
| 2024/07/16 | 1,050 | 1,070 | 1,045 | 1,070 | 12,900 |
| 2024/07/12 | 1,012 | 1,039 | 1,011 | 1,039 | 7,500 |
| 2024/07/11 | 1,031 | 1,032 | 1,010 | 1,018 | 14,400 |
| 2024/07/10 | 1,056 | 1,056 | 1,031 | 1,031 | 11,600 |
| 2024/07/09 | 1,047 | 1,058 | 1,041 | 1,041 | 8,400 |
| 2024/07/08 | 1,030 | 1,045 | 1,026 | 1,045 | 6,300 |
| 2024/07/05 | 1,044 | 1,044 | 1,023 | 1,023 | 9,400 |
| 2024/07/04 | 1,009 | 1,044 | 1,005 | 1,044 | 21,100 |
| 2024/07/03 | 1,002 | 1,011 | 994 | 1,009 | 18,300 |
| 2024/07/02 | 1,002 | 1,002 | 991 | 1,000 | 7,800 |
| 2024/07/01 | 1,000 | 1,014 | 982 | 987 | 21,800 |
| 2024/06/28 | 979 | 997 | 975 | 995 | 13,400 |
| 2024/06/27 | 987 | 987 | 979 | 979 | 11,300 |
| 2024/06/26 | 980 | 986 | 978 | 984 | 7,000 |
| 2024/06/25 | 972 | 980 | 971 | 977 | 7,200 |
| 2024/06/24 | 969 | 982 | 969 | 971 | 21,400 |
| 2024/06/21 | 964 | 966 | 960 | 966 | 6,700 |
| 2024/06/20 | 959 | 963 | 951 | 963 | 8,200 |
| 2024/06/19 | 962 | 965 | 951 | 959 | 7,100 |
| 2024/06/18 | 960 | 967 | 950 | 959 | 11,700 |
| 2024/06/17 | 967 | 967 | 956 | 965 | 8,700 |
| 2024/06/14 | 945 | 965 | 944 | 965 | 16,500 |
| 2024/06/13 | 955 | 964 | 949 | 951 | 10,900 |
| 2024/06/12 | 946 | 960 | 944 | 954 | 8,300 |
| 2024/06/11 | 943 | 950 | 939 | 949 | 5,300 |
| 2024/06/10 | 941 | 943 | 932 | 940 | 8,500 |
| 2024/06/07 | 946 | 946 | 930 | 931 | 8,400 |
| 2024/06/06 | 957 | 959 | 935 | 935 | 9,400 |
| 2024/06/05 | 947 | 959 | 935 | 955 | 12,500 |
| 2024/06/04 | 933 | 936 | 924 | 936 | 13,900 |
| 2024/06/03 | 942 | 942 | 924 | 933 | 10,000 |
| 2024/05/31 | 923 | 931 | 923 | 927 | 10,700 |
| 2024/05/30 | 929 | 930 | 919 | 924 | 19,200 |
| 2024/05/29 | 931 | 936 | 930 | 931 | 11,600 |
| 2024/05/28 | 933 | 941 | 928 | 931 | 12,500 |
| 2024/05/27 | 940 | 940 | 926 | 931 | 13,600 |
| 2024/05/24 | 945 | 959 | 925 | 931 | 26,500 |
| 2024/05/23 | 961 | 969 | 944 | 945 | 10,700 |
| 2024/05/22 | 971 | 971 | 960 | 960 | 7,700 |
| 2024/05/21 | 974 | 975 | 962 | 963 | 10,300 |
| 2024/05/20 | 972 | 973 | 955 | 967 | 13,400 |
| 2024/05/17 | 960 | 967 | 955 | 967 | 7,700 |
| 2024/05/16 | 955 | 960 | 939 | 960 | 22,300 |
| 2024/05/15 | 980 | 981 | 949 | 952 | 19,400 |
| 2024/05/14 | 997 | 998 | 970 | 977 | 22,200 |
| 2024/05/13 | 998 | 1,000 | 971 | 985 | 72,300 |
| 2024/05/10 | 911 | 925 | 903 | 925 | 18,200 |
| 2024/05/09 | 911 | 914 | 903 | 914 | 7,500 |
| 2024/05/08 | 914 | 919 | 904 | 911 | 10,500 |
| 2024/05/07 | 909 | 918 | 903 | 914 | 11,100 |
| 2024/05/02 | 910 | 910 | 895 | 903 | 8,400 |
| 2024/05/01 | 898 | 905 | 898 | 905 | 7,600 |
| 2024/04/30 | 901 | 908 | 898 | 898 | 8,500 |
| 2024/04/26 | 895 | 906 | 892 | 901 | 6,900 |
| 2024/04/25 | 900 | 905 | 893 | 900 | 10,700 |
| 2024/04/24 | 904 | 906 | 899 | 900 | 8,300 |
| 2024/04/23 | 903 | 903 | 897 | 901 | 4,200 |
| 2024/04/22 | 877 | 901 | 876 | 899 | 6,300 |
| 2024/04/19 | 895 | 895 | 875 | 876 | 20,400 |
| 2024/04/18 | 895 | 905 | 894 | 905 | 4,400 |
| 2024/04/17 | 906 | 908 | 883 | 897 | 13,400 |
| 2024/04/16 | 920 | 920 | 894 | 910 | 13,800 |
| 2024/04/15 | 915 | 924 | 909 | 921 | 4,700 |
| 2024/04/12 | 926 | 930 | 920 | 922 | 3,700 |
| 2024/04/11 | 914 | 931 | 914 | 922 | 5,600 |
| 2024/04/10 | 921 | 928 | 913 | 925 | 3,800 |
| 2024/04/09 | 912 | 927 | 912 | 921 | 2,700 |
| 2024/04/08 | 910 | 917 | 909 | 912 | 5,600 |
| 2024/04/05 | 915 | 915 | 895 | 909 | 32,500 |
| 2024/04/04 | 916 | 919 | 910 | 913 | 4,300 |
| 2024/04/03 | 911 | 917 | 903 | 909 | 5,200 |
| 2024/04/02 | 927 | 927 | 907 | 917 | 9,900 |
| 2024/04/01 | 928 | 929 | 913 | 921 | 7,600 |
| 2024/03/29 | 925 | 926 | 915 | 917 | 8,300 |
| 2024/03/28 | 918 | 928 | 917 | 926 | 4,700 |
| 2024/03/27 | 930 | 931 | 918 | 929 | 4,500 |
| 2024/03/26 | 930 | 930 | 916 | 916 | 3,500 |
| 2024/03/25 | 920 | 933 | 919 | 919 | 4,300 |
| 2024/03/22 | 948 | 948 | 920 | 920 | 8,300 |
| 2024/03/21 | 932 | 943 | 930 | 940 | 12,200 |
| 2024/03/19 | 913 | 924 | 911 | 915 | 6,200 |
| 2024/03/18 | 906 | 923 | 903 | 913 | 10,900 |
| 2024/03/15 | 926 | 926 | 890 | 906 | 22,900 |
| 2024/03/14 | 923 | 938 | 915 | 925 | 15,200 |
| 2024/03/13 | 970 | 970 | 936 | 938 | 5,900 |
| 2024/03/12 | 947 | 967 | 945 | 957 | 9,400 |
| 2024/03/11 | 963 | 963 | 947 | 947 | 12,500 |
| 2024/03/08 | 950 | 967 | 940 | 963 | 71,500 |
| 2024/03/07 | 970 | 976 | 953 | 961 | 11,000 |
| 2024/03/06 | 955 | 981 | 955 | 971 | 9,700 |
| 2024/03/05 | 959 | 963 | 950 | 953 | 21,100 |
| 2024/03/04 | 995 | 999 | 970 | 970 | 10,800 |
| 2024/03/01 | 999 | 999 | 972 | 975 | 9,500 |
| 2024/02/29 | 990 | 999 | 972 | 972 | 16,600 |
| 2024/02/28 | 1,009 | 1,019 | 993 | 993 | 22,900 |
| 2024/02/27 | 998 | 1,009 | 987 | 1,001 | 19,500 |
| 2024/02/26 | 985 | 1,012 | 968 | 985 | 56,200 |
| 2024/02/22 | 966 | 966 | 940 | 945 | 18,000 |
| 2024/02/21 | 966 | 974 | 951 | 951 | 14,300 |
| 2024/02/20 | 952 | 976 | 952 | 970 | 29,400 |
| 2024/02/19 | 924 | 947 | 924 | 945 | 27,100 |
| 2024/02/16 | 910 | 939 | 907 | 918 | 19,900 |
| 2024/02/15 | 948 | 948 | 905 | 910 | 33,200 |
| 2024/02/14 | 930 | 956 | 911 | 940 | 59,000 |
| 2024/02/13 | 886 | 962 | 885 | 945 | 253,600 |
| 2024/02/09 | 817 | 831 | 817 | 820 | 19,600 |
| 2024/02/08 | 830 | 830 | 815 | 816 | 20,700 |
| 2024/02/07 | 838 | 863 | 808 | 823 | 52,600 |
| 2024/02/06 | 837 | 838 | 826 | 837 | 13,900 |
| 2024/02/05 | 823 | 834 | 811 | 832 | 20,800 |
| 2024/02/02 | 803 | 814 | 803 | 812 | 12,500 |
| 2024/02/01 | 801 | 807 | 798 | 803 | 12,300 |
| 2024/01/31 | 803 | 812 | 803 | 806 | 8,800 |
| 2024/01/30 | 808 | 808 | 798 | 804 | 15,900 |
| 2024/01/29 | 812 | 812 | 804 | 804 | 8,300 |
| 2024/01/26 | 808 | 815 | 806 | 809 | 10,300 |
| 2024/01/25 | 805 | 810 | 801 | 804 | 10,900 |
| 2024/01/24 | 807 | 810 | 800 | 805 | 14,200 |
| 2024/01/23 | 818 | 820 | 805 | 809 | 20,200 |
| 2024/01/22 | 811 | 817 | 806 | 810 | 19,600 |
| 2024/01/19 | 805 | 820 | 799 | 808 | 12,500 |
| 2024/01/18 | 800 | 801 | 795 | 800 | 8,600 |
| 2024/01/17 | 803 | 805 | 796 | 800 | 18,500 |
| 2024/01/16 | 811 | 816 | 805 | 805 | 23,800 |
| 2024/01/15 | 826 | 826 | 812 | 817 | 14,600 |
| 2024/01/12 | 815 | 828 | 808 | 826 | 14,700 |
| 2024/01/11 | 812 | 815 | 808 | 810 | 10,200 |
| 2024/01/10 | 810 | 815 | 805 | 811 | 12,600 |
| 2024/01/09 | 809 | 814 | 806 | 810 | 25,100 |
| 2024/01/05 | 814 | 815 | 800 | 806 | 10,400 |
| 2024/01/04 | 800 | 819 | 794 | 814 | 30,900 |