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

コロワイド(7616)の株価時系列情報

コロワイド(7616)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
2007/12/28 541 542 537 539 38,000
2007/12/27 544 545 543 544 43,500
2007/12/26 546 546 543 544 46,000
2007/12/25 530 554 530 539 186,500
2007/12/21 524 524 520 524 78,500
2007/12/20 528 531 524 524 60,000
2007/12/19 532 534 528 528 54,500
2007/12/18 520 538 520 538 180,500
2007/12/17 526 526 520 520 85,000
2007/12/14 527 532 526 526 86,000
2007/12/13 529 532 527 527 59,500
2007/12/12 530 530 528 530 50,500
2007/12/11 530 533 530 531 52,000
2007/12/10 525 529 525 528 53,000
2007/12/07 519 526 519 525 100,500
2007/12/06 519 520 518 519 43,500
2007/12/05 514 518 513 518 61,000
2007/12/04 519 520 514 514 48,000
2007/12/03 518 520 518 519 62,000
2007/11/30 515 517 514 515 85,500
2007/11/29 511 515 511 514 63,500
2007/11/28 510 510 507 508 59,000
2007/11/27 506 510 505 508 87,500
2007/11/26 506 510 504 506 128,000
2007/11/22 507 508 502 505 127,500
2007/11/21 512 516 509 509 72,500
2007/11/20 515 516 507 511 98,500
2007/11/19 515 517 515 516 45,000
2007/11/16 517 519 513 515 85,000
2007/11/15 516 518 516 518 41,500
2007/11/14 526 526 510 515 161,000
2007/11/13 517 518 515 517 76,500
2007/11/12 530 530 515 517 132,500
2007/11/09 536 538 533 534 83,000
2007/11/08 540 541 534 535 99,000
2007/11/07 547 547 543 543 46,500
2007/11/06 541 550 541 545 71,500
2007/11/05 546 547 542 543 71,500
2007/11/02 538 549 538 547 80,500
2007/11/01 540 548 540 546 56,000
2007/10/31 535 541 535 540 112,000
2007/10/30 544 547 535 543 145,000
2007/10/29 542 548 542 546 106,500
2007/10/26 539 540 536 539 43,500
2007/10/25 543 543 535 535 64,000
2007/10/24 541 547 541 543 61,500
2007/10/23 540 544 538 540 46,000
2007/10/22 531 540 530 538 58,500
2007/10/19 541 544 537 541 61,500
2007/10/18 534 540 534 539 51,000
2007/10/17 542 544 531 534 109,000
2007/10/16 553 554 541 545 66,500
2007/10/15 552 557 550 553 58,500
2007/10/12 548 553 548 550 48,500
2007/10/11 545 553 542 553 106,000
2007/10/10 543 547 542 544 67,000
2007/10/09 540 545 540 540 51,500
2007/10/05 538 541 537 538 92,500
2007/10/04 539 540 536 539 67,500
2007/10/03 539 540 536 539 72,000
2007/10/02 530 539 530 539 88,500
2007/10/01 532 535 525 529 78,000
2007/09/28 538 542 530 535 67,500
2007/09/27 528 543 527 539 134,000
2007/09/26 530 531 522 527 104,500
2007/09/25 517 539 517 532 315,000
2007/09/21 571 575 560 575 420,500
2007/09/20 568 574 568 573 332,000
2007/09/19 561 568 561 567 186,500
2007/09/18 557 559 556 558 126,000
2007/09/14 553 557 553 555 164,000
2007/09/13 553 553 548 550 94,500
2007/09/12 547 554 545 547 128,500
2007/09/11 541 546 540 545 121,000
2007/09/10 536 547 534 540 111,500
2007/09/07 541 544 536 539 75,500
2007/09/06 536 538 531 536 107,000
2007/09/05 557 557 536 538 169,500
2007/09/04 542 547 541 547 93,000
2007/09/03 529 536 529 534 98,500
2007/08/31 518 521 516 521 104,500
2007/08/30 514 518 511 512 63,000
2007/08/29 510 511 506 509 98,500
2007/08/28 513 515 511 512 96,000
2007/08/27 516 519 510 513 94,000
2007/08/24 510 511 504 506 167,000
2007/08/23 512 513 510 512 72,000
2007/08/22 506 508 503 504 160,500
2007/08/21 508 510 506 506 124,500
2007/08/20 515 517 504 507 175,000
2007/08/17 504 504 500 500 219,000
2007/08/16 510 512 500 505 241,000
2007/08/15 522 525 512 513 186,500
2007/08/14 534 537 518 526 295,500
2007/08/13 533 534 530 533 101,500
2007/08/10 530 539 529 533 225,500
2007/08/09 530 548 528 545 474,500
2007/08/08 527 528 521 522 194,500
2007/08/07 534 537 524 526 204,000
2007/08/06 530 536 526 532 383,000
2007/08/03 562 565 552 554 194,500
2007/08/02 561 561 556 558 138,000
2007/08/01 566 567 557 557 110,000
2007/07/31 556 564 556 564 107,000
2007/07/30 545 556 538 555 185,500
2007/07/27 554 554 542 548 235,500
2007/07/26 562 562 555 555 136,500
2007/07/25 557 561 555 559 129,500
2007/07/24 556 559 555 559 160,500
2007/07/23 562 565 554 554 179,000
2007/07/20 568 571 561 561 153,000
2007/07/19 563 566 563 565 174,500
2007/07/18 570 570 560 563 266,500
2007/07/17 590 591 575 576 303,000
2007/07/13 602 602 585 589 333,500
2007/07/12 603 605 600 601 76,500
2007/07/11 606 606 602 602 85,000
2007/07/10 607 607 605 605 51,000
2007/07/09 606 607 604 606 70,500
2007/07/06 608 608 603 605 76,000
2007/07/05 608 609 606 607 69,500
2007/07/04 609 609 605 605 53,000
2007/07/03 608 609 605 609 82,500
2007/07/02 609 610 604 604 74,500
2007/06/29 612 612 604 607 140,000
2007/06/28 600 612 600 611 142,000
2007/06/27 602 602 597 597 80,500
2007/06/26 603 604 597 599 107,500
2007/06/25 602 605 601 602 148,000
2007/06/22 597 602 597 602 131,000
2007/06/21 597 597 594 596 56,000
2007/06/20 596 597 593 594 109,500
2007/06/19 595 596 593 595 44,000
2007/06/18 598 599 592 597 82,500
2007/06/15 590 596 588 596 119,500
2007/06/14 585 589 584 587 90,500
2007/06/13 590 590 576 582 216,500
2007/06/12 595 596 590 590 73,000
2007/06/11 598 600 595 596 126,000
2007/06/08 588 592 587 589 216,000
2007/06/07 595 600 595 598 98,000
2007/06/06 598 598 597 597 117,500
2007/06/05 595 598 593 598 140,000
2007/06/04 601 603 595 595 117,500
2007/06/01 598 602 595 598 128,500
2007/05/31 595 597 592 596 102,500
2007/05/30 593 595 591 594 170,000
2007/05/29 588 596 588 592 90,500
2007/05/28 592 594 586 593 116,000
2007/05/25 592 595 585 589 262,500
2007/05/24 604 604 594 602 112,000
2007/05/23 595 600 595 597 136,500
2007/05/22 570 593 570 592 171,000
2007/05/21 568 589 568 585 169,000
2007/05/18 587 591 557 564 305,500
2007/05/17 592 598 587 590 195,000
2007/05/16 590 599 589 594 230,000
2007/05/15 605 608 593 596 218,500
2007/05/14 617 617 606 608 225,500
2007/05/11 600 619 600 617 257,500
2007/05/10 617 621 610 617 261,500
2007/05/09 616 624 603 621 428,500
2007/05/08 603 625 595 625 1,546,000
2007/05/07 543 616 540 613 2,423,500
2007/05/02 512 519 512 516 261,000
2007/05/01 538 538 506 510 675,500
2007/04/27 533 544 533 540 226,500
2007/04/26 520 527 515 527 222,500
2007/04/25 524 526 514 522 256,000
2007/04/24 482 504 482 504 373,500
2007/04/23 502 509 494 494 341,500
2007/04/20 525 525 510 512 240,000
2007/04/19 534 537 527 528 206,500
2007/04/18 544 545 533 537 267,500
2007/04/17 554 559 546 546 253,000
2007/04/16 572 573 554 554 282,000
2007/04/13 583 583 575 575 100,000
2007/04/12 585 585 580 583 59,500
2007/04/11 588 588 584 585 85,500
2007/04/10 584 587 583 584 104,500
2007/04/09 576 584 576 584 106,000
2007/04/06 583 586 576 577 154,000
2007/04/05 595 597 582 582 231,000
2007/04/04 590 596 589 594 201,500
2007/04/03 598 598 588 590 215,500
2007/04/02 605 606 600 600 154,500
2007/03/30 603 609 602 607 129,500
2007/03/29 605 606 600 606 112,500
2007/03/28 609 615 607 607 208,000
2007/03/27 609 614 608 609 485,000
2007/03/26 629 630 621 623 932,500
2007/03/23 633 634 628 630 267,500
2007/03/22 630 635 630 632 223,000
2007/03/20 625 629 624 627 151,000
2007/03/19 618 624 617 619 148,000
2007/03/16 623 623 614 614 165,500
2007/03/15 627 628 622 623 105,500
2007/03/14 628 628 615 617 230,500
2007/03/13 635 635 629 630 190,500
2007/03/12 633 633 628 632 180,000
2007/03/09 625 629 623 628 218,000
2007/03/08 617 625 617 625 185,500
2007/03/07 619 623 615 615 232,000
2007/03/06 600 612 597 612 321,000
2007/03/05 614 614 599 599 342,500
2007/03/02 615 619 610 616 190,500
2007/03/01 620 620 607 614 270,000
2007/02/28 600 612 590 611 561,000
2007/02/27 633 634 615 616 320,000
2007/02/26 642 642 630 632 216,500
2007/02/23 640 640 631 635 190,000
2007/02/22 627 635 625 634 130,000
2007/02/21 622 625 621 622 154,500
2007/02/20 620 621 616 619 92,000
2007/02/19 617 622 615 617 146,500
2007/02/16 617 617 608 611 218,000
2007/02/15 601 622 601 613 338,000
2007/02/14 614 619 596 598 732,000
2007/02/13 610 630 602 614 779,500
2007/02/09 647 652 643 649 174,500
2007/02/08 649 652 645 645 173,000
2007/02/07 657 660 649 649 172,000
2007/02/06 657 663 654 656 196,000
2007/02/05 657 659 652 653 145,500
2007/02/02 641 657 641 656 194,000
2007/02/01 638 640 635 640 165,000
2007/01/31 645 645 636 636 158,000
2007/01/30 640 646 640 644 109,500
2007/01/29 647 647 637 640 121,500
2007/01/26 647 647 635 644 143,500
2007/01/25 656 658 647 647 170,500
2007/01/24 655 657 650 653 135,500
2007/01/23 660 660 650 655 175,500
2007/01/22 667 667 655 658 184,500
2007/01/19 651 667 651 662 206,500
2007/01/18 655 655 642 652 272,000
2007/01/17 635 658 635 649 593,500
2007/01/16 607 615 605 615 220,500
2007/01/15 605 607 600 602 202,000
2007/01/12 596 607 590 604 308,500
2007/01/11 595 597 591 595 144,000
2007/01/10 598 600 591 595 190,000
2007/01/09 600 600 596 598 172,500
2007/01/05 606 606 597 598 245,000
2007/01/04 601 604 601 601 122,000

このページの先頭へ