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
2008/12/30 535 538 533 537 36,000
2008/12/29 522 534 522 534 46,500
2008/12/26 523 526 523 525 18,000
2008/12/25 528 528 524 525 21,000
2008/12/24 525 527 525 526 29,000
2008/12/22 526 530 525 527 39,000
2008/12/19 530 530 525 527 41,500
2008/12/18 532 533 529 530 42,500
2008/12/17 530 535 527 535 54,000
2008/12/16 531 534 528 530 51,000
2008/12/15 529 536 529 535 59,500
2008/12/12 535 535 525 526 102,000
2008/12/11 530 535 528 535 58,500
2008/12/10 528 532 528 529 41,000
2008/12/09 535 535 530 533 59,500
2008/12/08 534 539 530 536 71,500
2008/12/05 526 535 526 530 57,000
2008/12/04 527 534 527 529 50,000
2008/12/03 529 530 526 527 47,500
2008/12/02 530 535 525 525 94,000
2008/12/01 537 540 532 537 79,500
2008/11/28 532 538 528 537 106,500
2008/11/27 534 538 532 532 72,500
2008/11/26 525 534 523 533 93,000
2008/11/25 506 540 503 540 219,000
2008/11/21 495 505 493 505 85,500
2008/11/20 502 503 496 503 84,000
2008/11/19 500 505 498 505 50,000
2008/11/18 497 503 497 498 50,000
2008/11/17 499 507 498 502 28,500
2008/11/14 507 508 498 499 61,000
2008/11/13 504 505 500 501 66,500
2008/11/12 504 509 501 508 49,500
2008/11/11 509 509 503 504 55,000
2008/11/10 509 513 505 509 66,000
2008/11/07 500 509 495 507 79,000
2008/11/06 505 511 498 509 84,500
2008/11/05 507 511 500 509 111,000
2008/11/04 497 505 496 504 72,500
2008/10/31 494 500 489 497 109,000
2008/10/30 484 495 484 493 78,000
2008/10/29 495 495 475 493 111,500
2008/10/28 450 460 438 460 102,000
2008/10/27 454 500 445 460 127,000
2008/10/24 473 478 459 464 104,000
2008/10/23 466 475 450 475 109,500
2008/10/22 493 493 476 476 97,000
2008/10/21 509 509 487 496 98,500
2008/10/20 479 497 479 497 128,500
2008/10/17 477 481 462 479 106,500
2008/10/16 452 485 444 477 119,500
2008/10/15 472 492 466 492 140,000
2008/10/14 473 473 456 473 122,500
2008/10/10 400 404 390 393 176,500
2008/10/09 401 426 395 414 155,500
2008/10/08 433 437 407 409 186,000
2008/10/07 433 454 432 450 201,000
2008/10/06 505 506 480 483 146,000
2008/10/03 513 514 508 510 64,000
2008/10/02 519 522 513 513 41,000
2008/10/01 517 523 515 520 115,500
2008/09/30 510 523 509 523 167,000
2008/09/29 517 522 516 518 160,000
2008/09/26 517 518 514 515 165,000
2008/09/25 518 519 515 515 534,500
2008/09/24 527 535 527 533 854,500
2008/09/22 549 549 543 544 202,000
2008/09/19 547 547 543 546 139,500
2008/09/18 540 546 530 543 159,000
2008/09/17 553 555 542 544 177,500
2008/09/16 545 553 545 553 155,500
2008/09/12 554 555 552 555 87,500
2008/09/11 554 555 553 554 61,000
2008/09/10 551 554 551 554 55,500
2008/09/09 552 554 551 552 50,500
2008/09/08 550 554 548 554 71,500
2008/09/05 549 550 546 549 107,500
2008/09/04 554 554 551 551 63,000
2008/09/03 548 554 548 554 54,000
2008/09/02 550 553 547 548 80,500
2008/09/01 557 558 554 554 60,500
2008/08/29 556 558 555 558 70,000
2008/08/28 550 555 549 555 50,000
2008/08/27 548 550 546 549 44,000
2008/08/26 542 548 542 548 41,500
2008/08/25 540 545 540 544 36,000
2008/08/22 539 540 536 540 29,000
2008/08/21 541 541 537 539 20,000
2008/08/20 539 539 535 539 38,000
2008/08/19 540 540 536 537 34,000
2008/08/18 540 546 535 540 79,000
2008/08/15 536 540 535 539 62,500
2008/08/14 538 539 537 537 45,000
2008/08/13 538 540 535 539 53,500
2008/08/12 538 540 537 537 49,000
2008/08/11 539 540 536 540 39,000
2008/08/08 536 539 533 538 56,000
2008/08/07 540 540 535 536 44,500
2008/08/06 534 540 532 540 64,500
2008/08/05 531 533 531 531 32,500
2008/08/04 532 536 530 531 39,500
2008/08/01 535 537 529 529 83,000
2008/07/31 528 533 528 533 69,000
2008/07/30 523 527 523 527 72,000
2008/07/29 525 527 521 524 72,500
2008/07/28 524 528 524 527 48,000
2008/07/25 524 526 524 524 39,000
2008/07/24 521 525 521 525 59,000
2008/07/23 521 522 520 520 59,500
2008/07/22 518 520 517 520 41,000
2008/07/18 521 521 516 516 58,000
2008/07/17 518 520 518 519 35,500
2008/07/16 518 519 517 518 39,000
2008/07/15 520 520 517 518 55,000
2008/07/14 519 521 516 516 64,500
2008/07/11 520 520 516 516 45,500
2008/07/10 515 519 515 517 46,000
2008/07/09 518 518 515 515 43,000
2008/07/08 517 519 515 515 37,000
2008/07/07 519 519 516 517 44,500
2008/07/04 517 518 516 517 32,000
2008/07/03 518 518 515 515 57,500
2008/07/02 520 520 515 518 56,000
2008/07/01 518 521 518 521 50,000
2008/06/30 515 519 515 519 40,000
2008/06/27 513 516 513 515 50,500
2008/06/26 514 517 514 517 38,500
2008/06/25 514 515 512 512 50,500
2008/06/24 513 515 513 514 21,500
2008/06/23 513 514 511 512 44,500
2008/06/20 516 516 511 511 34,000
2008/06/19 517 517 513 513 43,000
2008/06/18 514 518 514 516 39,000
2008/06/17 514 514 512 513 34,000
2008/06/16 510 512 510 511 51,500
2008/06/13 510 513 510 510 106,000
2008/06/12 511 513 510 513 98,000
2008/06/11 512 513 510 510 42,500
2008/06/10 512 513 511 511 54,000
2008/06/09 515 515 511 511 75,500
2008/06/06 518 519 516 516 40,500
2008/06/05 514 517 514 517 34,000
2008/06/04 514 515 513 513 36,500
2008/06/03 514 515 512 512 60,500
2008/06/02 514 515 513 514 40,000
2008/05/30 515 516 512 512 66,000
2008/05/29 513 515 511 514 42,500
2008/05/28 513 514 512 513 60,000
2008/05/27 513 514 512 513 44,500
2008/05/26 518 519 511 511 164,000
2008/05/23 523 523 521 521 32,000
2008/05/22 524 524 520 521 41,500
2008/05/21 525 525 520 520 47,500
2008/05/20 525 525 524 524 29,500
2008/05/19 522 524 522 523 45,000
2008/05/16 526 526 522 522 41,500
2008/05/15 523 525 521 523 70,000
2008/05/14 521 523 519 522 58,500
2008/05/13 520 521 518 521 66,500
2008/05/12 522 523 520 521 28,500
2008/05/09 526 526 520 520 45,000
2008/05/08 520 524 520 523 33,500
2008/05/07 525 525 518 520 92,500
2008/05/02 519 525 519 525 72,500
2008/05/01 513 518 512 517 61,000
2008/04/30 516 517 514 514 116,500
2008/04/28 522 523 519 520 54,000
2008/04/25 521 523 520 521 53,000
2008/04/24 525 525 519 519 52,500
2008/04/23 523 525 523 525 27,000
2008/04/22 520 525 520 524 31,500
2008/04/21 520 521 518 521 45,500
2008/04/18 520 520 515 516 59,000
2008/04/17 520 520 516 517 56,500
2008/04/16 516 520 516 519 41,000
2008/04/15 519 519 515 516 42,000
2008/04/14 520 520 516 519 56,000
2008/04/11 518 527 517 526 47,000
2008/04/10 528 528 515 517 96,500
2008/04/09 540 541 529 529 63,500
2008/04/08 539 542 539 539 32,500
2008/04/07 537 540 536 540 35,000
2008/04/04 535 538 535 537 31,000
2008/04/03 537 537 533 537 49,500
2008/04/02 532 538 532 535 56,000
2008/04/01 524 530 524 529 60,000
2008/03/31 535 535 525 526 170,000
2008/03/28 538 538 531 534 96,500
2008/03/27 531 539 530 539 151,500
2008/03/26 528 539 527 535 408,000
2008/03/25 565 565 548 552 701,500
2008/03/24 568 572 564 564 306,500
2008/03/21 563 568 562 568 170,500
2008/03/19 558 561 556 560 121,500
2008/03/18 550 555 550 554 98,000
2008/03/17 556 557 546 550 153,000
2008/03/14 556 558 555 557 152,500
2008/03/13 559 559 556 556 86,500
2008/03/12 555 559 555 559 143,500
2008/03/11 550 552 547 552 111,500
2008/03/10 550 553 550 550 83,500
2008/03/07 550 552 549 552 68,500
2008/03/06 549 555 549 554 81,500
2008/03/05 543 548 543 545 77,500
2008/03/04 541 550 541 547 119,000
2008/03/03 544 544 540 540 113,000
2008/02/29 548 549 544 545 87,000
2008/02/28 550 550 547 549 62,000
2008/02/27 552 554 549 550 104,500
2008/02/26 553 553 547 547 80,500
2008/02/25 544 550 544 550 88,500
2008/02/22 543 544 540 544 60,000
2008/02/21 543 544 539 543 57,000
2008/02/20 545 545 533 533 79,000
2008/02/19 541 544 540 541 92,000
2008/02/18 536 538 535 535 57,500
2008/02/15 533 535 530 531 79,500
2008/02/14 539 545 529 531 100,500
2008/02/13 526 535 526 526 90,000
2008/02/12 541 541 525 525 216,500
2008/02/08 547 554 540 540 87,500
2008/02/07 544 547 541 545 62,000
2008/02/06 552 552 543 544 97,500
2008/02/05 556 557 553 557 60,500
2008/02/04 549 557 549 556 80,500
2008/02/01 550 550 545 549 115,500
2008/01/31 543 550 542 550 100,500
2008/01/30 546 550 542 545 94,000
2008/01/29 545 545 539 545 67,000
2008/01/28 545 546 533 533 99,000
2008/01/25 544 546 540 545 90,000
2008/01/24 520 540 519 538 133,000
2008/01/23 510 519 510 512 111,000
2008/01/22 513 516 505 505 181,500
2008/01/21 524 524 516 516 87,500
2008/01/18 511 523 510 522 136,500
2008/01/17 510 515 510 514 129,000
2008/01/16 520 522 511 512 169,500
2008/01/15 532 535 525 525 104,000
2008/01/11 536 537 531 533 73,000
2008/01/10 534 537 532 535 49,500
2008/01/09 528 535 525 534 73,500
2008/01/08 525 529 525 529 72,500
2008/01/07 527 530 525 525 100,000
2008/01/04 531 531 525 526 72,000

このページの先頭へ