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
2026/06/24 1,412 1,420 1,412 1,420 2,300
2026/06/23 1,445 1,445 1,414 1,416 7,300
2026/06/22 1,460 1,460 1,438 1,456 3,600
2026/06/19 1,441 1,468 1,441 1,462 5,200
2026/06/18 1,447 1,447 1,436 1,447 4,600
2026/06/17 1,442 1,447 1,420 1,447 5,100
2026/06/16 1,416 1,446 1,402 1,442 7,000
2026/06/15 1,415 1,422 1,410 1,419 4,900
2026/06/12 1,416 1,423 1,409 1,409 3,300
2026/06/11 1,400 1,416 1,400 1,416 2,600
2026/06/10 1,437 1,437 1,405 1,417 9,400
2026/06/09 1,426 1,437 1,403 1,437 7,900
2026/06/08 1,411 1,437 1,411 1,437 4,200
2026/06/05 1,424 1,436 1,424 1,431 800
2026/06/04 1,452 1,452 1,420 1,422 4,200
2026/06/03 1,447 1,447 1,430 1,444 4,900
2026/06/02 1,429 1,439 1,410 1,420 4,100
2026/06/01 1,445 1,451 1,415 1,447 8,300
2026/05/29 1,445 1,454 1,436 1,453 5,700
2026/05/28 1,450 1,453 1,440 1,445 6,500
2026/05/27 1,469 1,469 1,455 1,455 2,000
2026/05/26 1,468 1,475 1,462 1,465 1,800
2026/05/25 1,462 1,479 1,462 1,468 8,400
2026/05/22 1,451 1,469 1,451 1,460 2,300
2026/05/21 1,482 1,482 1,454 1,457 7,200
2026/05/20 1,477 1,482 1,451 1,452 10,500
2026/05/19 1,446 1,471 1,446 1,471 4,800
2026/05/18 1,430 1,468 1,430 1,468 13,100
2026/05/15 1,453 1,458 1,420 1,428 10,000
2026/05/14 1,455 1,460 1,412 1,434 13,100
2026/05/13 1,470 1,470 1,464 1,470 2,900
2026/05/12 1,483 1,483 1,455 1,472 9,000
2026/05/11 1,520 1,520 1,470 1,482 35,000
2026/05/08 1,375 1,439 1,375 1,439 6,200
2026/05/07 1,380 1,380 1,368 1,374 7,200
2026/05/01 1,365 1,376 1,364 1,371 2,100
2026/04/30 1,370 1,380 1,366 1,370 2,000
2026/04/28 1,369 1,389 1,363 1,370 4,800
2026/04/27 1,380 1,389 1,367 1,367 7,100
2026/04/24 1,402 1,402 1,370 1,380 6,200
2026/04/23 1,398 1,440 1,388 1,402 6,500
2026/04/22 1,400 1,411 1,396 1,398 7,700
2026/04/21 1,447 1,447 1,409 1,409 5,300
2026/04/20 1,410 1,445 1,410 1,445 3,800
2026/04/17 1,405 1,423 1,405 1,410 1,300
2026/04/16 1,406 1,415 1,406 1,406 2,600
2026/04/15 1,403 1,409 1,403 1,407 1,800
2026/04/14 1,414 1,414 1,401 1,401 1,300
2026/04/13 1,402 1,408 1,397 1,408 3,400
2026/04/10 1,424 1,424 1,401 1,406 5,100
2026/04/09 1,424 1,431 1,422 1,422 2,400
2026/04/08 1,420 1,445 1,420 1,424 8,400
2026/04/07 1,403 1,440 1,403 1,429 7,500
2026/04/06 1,395 1,403 1,385 1,403 5,000
2026/04/03 1,393 1,400 1,381 1,395 6,600
2026/03/27 1,383 1,407 1,381 1,407 6,000
2026/03/26 1,411 1,411 1,380 1,389 6,700
2026/03/25 1,380 1,405 1,377 1,399 10,800
2026/03/24 1,387 1,393 1,378 1,380 7,000
2026/03/23 1,400 1,400 1,350 1,376 18,000
2026/03/19 1,421 1,422 1,401 1,406 14,500
2026/03/18 1,415 1,445 1,415 1,431 5,800
2026/03/17 1,450 1,450 1,417 1,420 5,300
2026/03/16 1,432 1,438 1,427 1,429 4,600
2026/03/13 1,431 1,450 1,431 1,450 8,300
2026/03/12 1,472 1,472 1,442 1,443 6,300
2026/03/11 1,444 1,474 1,444 1,472 4,700
2026/03/10 1,464 1,464 1,436 1,444 7,600
2026/03/09 1,434 1,446 1,412 1,434 18,700
2026/03/06 1,464 1,479 1,460 1,476 4,400
2026/03/05 1,450 1,485 1,450 1,470 7,300
2026/03/04 1,472 1,489 1,438 1,444 22,500
2026/03/03 1,507 1,507 1,468 1,468 14,400
2026/03/02 1,500 1,530 1,482 1,490 17,200
2026/02/27 1,500 1,515 1,497 1,509 6,400
2026/02/26 1,499 1,513 1,497 1,497 3,300
2026/02/25 1,530 1,538 1,489 1,499 14,200
2026/02/24 1,464 1,529 1,464 1,526 30,800
2026/02/20 1,447 1,455 1,429 1,455 6,400
2026/02/19 1,450 1,450 1,435 1,445 6,700
2026/02/18 1,432 1,448 1,425 1,447 13,000
2026/02/17 1,452 1,453 1,425 1,438 28,800
2026/02/16 1,480 1,480 1,447 1,447 18,700
2026/02/13 1,496 1,496 1,464 1,471 16,200
2026/02/12 1,537 1,537 1,497 1,503 14,400
2026/02/10 1,495 1,521 1,495 1,518 26,400
2026/02/09 1,500 1,526 1,460 1,493 45,500
2026/02/06 1,540 1,543 1,509 1,511 17,900
2026/02/05 1,545 1,552 1,542 1,542 4,300
2026/02/04 1,545 1,555 1,537 1,540 5,000
2026/02/03 1,543 1,555 1,540 1,540 5,400
2026/02/02 1,521 1,545 1,516 1,533 12,800
2026/01/30 1,501 1,528 1,501 1,516 8,700
2026/01/29 1,510 1,510 1,498 1,504 6,100
2026/01/28 1,517 1,528 1,505 1,505 7,600
2026/01/27 1,514 1,554 1,503 1,531 18,100
2026/01/26 1,530 1,530 1,503 1,509 9,600
2026/01/23 1,524 1,583 1,520 1,530 24,500
2026/01/22 1,538 1,540 1,513 1,519 27,200
2026/01/21 1,481 1,523 1,476 1,523 10,700
2026/01/20 1,524 1,524 1,492 1,497 10,400
2026/01/19 1,538 1,549 1,519 1,530 8,200
2026/01/16 1,549 1,550 1,503 1,530 16,000
2026/01/15 1,507 1,550 1,491 1,541 17,600
2026/01/14 1,492 1,540 1,485 1,512 32,400
2026/01/13 1,505 1,505 1,487 1,496 16,000
2026/01/09 1,475 1,493 1,467 1,493 9,000
2026/01/08 1,455 1,480 1,455 1,478 10,400
2026/01/07 1,488 1,488 1,460 1,460 10,400
2026/01/06 1,475 1,490 1,468 1,490 15,700
2026/01/05 1,485 1,490 1,471 1,475 21,100

このページの先頭へ