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
2010/12/30 459 464 451 456 116,000
2010/12/29 450 461 450 459 143,000
2010/12/28 446 449 445 449 77,000
2010/12/27 445 445 442 444 103,500
2010/12/24 442 444 441 441 75,500
2010/12/22 443 445 443 443 91,000
2010/12/21 444 445 443 444 57,000
2010/12/20 443 445 443 443 63,500
2010/12/17 443 444 442 443 87,000
2010/12/16 443 444 442 442 70,500
2010/12/15 443 444 442 443 84,500
2010/12/14 441 443 441 443 76,000
2010/12/13 440 441 438 441 84,500
2010/12/10 443 443 438 439 185,500
2010/12/09 439 442 438 440 100,500
2010/12/08 434 438 434 437 136,000
2010/12/07 429 433 427 431 158,000
2010/12/06 420 429 420 427 109,000
2010/12/03 418 420 418 419 62,000
2010/12/02 418 419 416 416 97,500
2010/12/01 417 418 415 415 90,500
2010/11/30 420 421 417 417 113,500
2010/11/29 419 421 419 419 95,500
2010/11/26 418 419 417 417 62,000
2010/11/25 418 419 417 417 111,500
2010/11/24 419 419 416 416 130,500
2010/11/22 421 422 420 420 80,500
2010/11/19 414 419 414 418 104,000
2010/11/18 414 414 409 414 171,500
2010/11/17 421 422 406 412 325,500
2010/11/16 422 423 421 422 65,500
2010/11/15 422 423 421 422 75,500
2010/11/12 423 424 422 422 48,000
2010/11/11 427 428 421 422 125,000
2010/11/10 427 430 427 428 84,500
2010/11/09 429 431 428 429 99,500
2010/11/08 432 432 429 430 105,000
2010/11/05 433 434 432 433 76,000
2010/11/04 429 432 428 430 130,500
2010/11/02 425 427 423 425 99,500
2010/11/01 419 431 419 426 237,000
2010/10/29 404 420 401 418 264,500
2010/10/28 430 430 407 414 508,000
2010/10/27 440 440 433 434 117,500
2010/10/26 442 443 436 438 175,500
2010/10/25 443 445 439 439 104,500
2010/10/22 440 442 439 440 67,500
2010/10/21 445 445 440 440 58,500
2010/10/20 444 444 440 442 113,000
2010/10/19 443 444 442 443 45,000
2010/10/18 442 445 440 442 61,000
2010/10/15 448 448 442 443 43,000
2010/10/14 450 451 448 448 118,500
2010/10/13 444 445 441 442 83,000
2010/10/12 452 453 441 442 138,500
2010/10/08 448 450 447 450 142,500
2010/10/07 445 448 442 444 108,500
2010/10/06 443 444 440 443 168,000
2010/10/05 437 443 437 441 220,500
2010/10/04 441 441 438 438 130,000
2010/10/01 447 448 441 442 121,500
2010/09/30 456 457 446 447 203,500
2010/09/29 457 457 455 457 126,000
2010/09/28 457 458 454 457 853,000
2010/09/27 471 472 462 463 1,556,500
2010/09/24 473 474 473 473 393,500
2010/09/22 473 475 473 473 271,500
2010/09/21 473 475 472 473 273,500
2010/09/17 472 475 472 473 223,000
2010/09/16 477 478 471 472 160,000
2010/09/15 476 478 475 477 156,000
2010/09/14 479 479 475 478 148,000
2010/09/13 480 482 478 478 121,500
2010/09/10 479 482 479 480 166,000
2010/09/09 478 481 478 480 104,500
2010/09/08 478 478 476 476 84,000
2010/09/07 477 482 476 478 179,000
2010/09/06 474 477 473 477 119,000
2010/09/03 469 471 468 471 97,500
2010/09/02 470 471 466 468 132,500
2010/09/01 466 467 462 466 118,000
2010/08/31 472 472 466 466 90,000
2010/08/30 468 473 467 472 130,500
2010/08/27 464 467 463 466 72,000
2010/08/26 462 462 459 462 96,000
2010/08/25 460 462 460 461 77,500
2010/08/24 466 466 460 461 132,000
2010/08/23 467 468 465 466 62,000
2010/08/20 467 468 465 466 91,000
2010/08/19 468 469 467 469 70,500
2010/08/18 465 467 464 467 87,000
2010/08/17 463 464 462 464 44,000
2010/08/16 460 463 460 462 45,000
2010/08/13 460 462 459 460 57,000
2010/08/12 460 460 458 459 90,500
2010/08/11 462 463 460 460 64,000
2010/08/10 465 465 462 462 35,000
2010/08/09 461 464 461 464 74,000
2010/08/06 462 462 460 460 47,000
2010/08/05 463 464 461 462 81,000
2010/08/04 463 463 460 461 58,000
2010/08/03 463 465 462 462 49,500
2010/08/02 458 463 458 460 108,000
2010/07/30 461 461 454 456 114,000
2010/07/29 460 462 460 460 49,500
2010/07/28 462 463 460 461 100,000
2010/07/27 460 460 459 460 63,000
2010/07/26 458 460 457 458 61,000
2010/07/23 455 456 453 454 100,500
2010/07/22 453 455 452 453 64,000
2010/07/21 454 458 452 452 105,000
2010/07/20 455 456 450 451 156,500
2010/07/16 456 459 455 456 87,000
2010/07/15 461 461 456 456 76,000
2010/07/14 458 461 458 458 71,500
2010/07/13 457 462 456 457 121,500
2010/07/12 455 462 455 458 102,500
2010/07/09 463 463 454 455 214,000
2010/07/08 465 466 462 465 114,500
2010/07/07 458 463 457 460 131,500
2010/07/06 459 460 456 460 153,500
2010/07/05 448 459 448 457 187,000
2010/07/02 444 449 444 446 92,000
2010/07/01 445 446 443 444 114,000
2010/06/30 448 449 444 446 172,000
2010/06/29 453 453 449 451 103,000
2010/06/28 451 453 450 451 97,000
2010/06/25 451 452 449 451 95,500
2010/06/24 453 453 451 452 67,000
2010/06/23 455 456 452 453 56,500
2010/06/22 455 456 453 455 60,500
2010/06/21 455 456 452 455 80,000
2010/06/18 451 453 450 453 49,500
2010/06/17 458 458 452 452 69,000
2010/06/16 460 460 457 458 51,500
2010/06/15 459 459 455 456 60,000
2010/06/14 457 460 456 459 74,500
2010/06/11 449 456 446 454 194,500
2010/06/10 438 444 437 443 84,000
2010/06/09 437 438 434 437 107,000
2010/06/08 440 444 437 438 92,000
2010/06/07 447 447 440 440 103,000
2010/06/04 452 454 448 450 87,500
2010/06/03 451 453 450 452 86,000
2010/06/02 449 449 445 447 81,500
2010/06/01 446 449 444 449 60,000
2010/05/31 441 448 439 445 138,000
2010/05/28 433 439 432 439 132,000
2010/05/27 430 431 426 428 134,000
2010/05/26 431 434 429 430 199,500
2010/05/25 439 439 431 432 186,500
2010/05/24 437 440 436 438 115,000
2010/05/21 443 444 434 434 296,000
2010/05/20 445 452 444 451 156,500
2010/05/19 448 449 439 445 275,500
2010/05/18 452 455 448 449 325,500
2010/05/17 464 464 452 453 358,500
2010/05/14 465 470 465 468 177,000
2010/05/13 470 470 465 467 195,000
2010/05/12 470 472 466 469 202,000
2010/05/11 472 474 471 471 190,500
2010/05/10 471 475 469 470 193,500
2010/05/07 475 475 467 471 420,500
2010/05/06 475 490 472 486 962,500
2010/04/30 466 478 463 478 857,000
2010/04/28 460 461 458 458 160,500
2010/04/27 461 463 460 463 220,000
2010/04/26 461 463 459 460 135,500
2010/04/23 461 463 459 459 159,500
2010/04/22 464 464 461 463 112,500
2010/04/21 463 464 461 464 180,500
2010/04/20 458 460 457 460 126,500
2010/04/19 465 465 457 458 237,000
2010/04/16 468 468 464 465 148,500
2010/04/15 465 467 463 467 178,000
2010/04/14 463 466 461 462 178,000
2010/04/13 469 470 460 464 295,500
2010/04/12 468 471 466 467 404,000
2010/04/09 453 463 453 462 417,000
2010/04/08 453 453 450 453 281,500
2010/04/07 451 453 450 451 281,000
2010/04/06 456 457 451 452 207,000
2010/04/05 451 456 450 455 428,000
2010/04/02 454 455 447 451 540,000
2010/04/01 464 465 452 454 540,500
2010/03/31 470 470 460 465 437,500
2010/03/30 456 470 456 469 440,500
2010/03/29 451 463 450 461 758,000
2010/03/26 476 479 467 469 940,500
2010/03/25 485 486 476 476 849,500
2010/03/24 490 492 485 487 459,500
2010/03/23 495 495 490 490 401,500
2010/03/19 482 491 481 491 357,500
2010/03/18 487 488 480 481 615,500
2010/03/17 496 497 486 486 781,500
2010/03/16 499 499 494 495 285,500
2010/03/15 500 500 495 499 295,500
2010/03/12 500 500 493 496 560,500
2010/03/11 500 501 498 500 422,500
2010/03/10 504 504 498 499 584,500
2010/03/09 490 502 489 497 2,222,000
2010/03/08 503 503 491 491 892,500
2010/03/05 496 500 490 494 677,500
2010/03/04 505 509 497 497 888,000
2010/03/03 511 511 508 510 582,000
2010/03/02 514 514 509 511 1,224,000
2010/03/01 549 552 529 529 712,500
2010/02/26 542 546 528 529 897,500
2010/02/25 547 553 543 543 672,000
2010/02/24 540 547 540 544 397,500
2010/02/23 546 548 542 543 438,000
2010/02/22 551 558 538 551 1,000,000
2010/02/19 612 614 611 611 33,500
2010/02/18 614 614 610 611 27,500
2010/02/17 609 612 609 612 31,000
2010/02/16 603 608 603 606 21,500
2010/02/15 608 608 603 603 48,500
2010/02/12 605 607 603 604 60,500
2010/02/10 612 612 603 603 50,500
2010/02/09 605 606 604 604 49,000
2010/02/08 612 612 606 607 45,500
2010/02/05 616 619 608 610 80,500
2010/02/04 612 619 612 619 46,500
2010/02/03 608 611 606 611 52,000
2010/02/02 604 604 601 604 44,000
2010/02/01 603 603 593 601 94,000
2010/01/29 606 606 602 602 64,000
2010/01/28 603 605 601 602 89,500
2010/01/27 620 621 601 601 120,500
2010/01/26 623 625 616 617 80,000
2010/01/25 614 634 614 622 101,500
2010/01/22 605 615 605 614 85,500
2010/01/21 608 610 604 607 117,000
2010/01/20 621 622 607 613 109,000
2010/01/19 632 632 615 624 106,000
2010/01/18 638 639 633 635 77,500
2010/01/15 634 638 633 638 76,500
2010/01/14 629 634 627 633 60,500
2010/01/13 626 628 625 627 57,500
2010/01/12 620 627 620 626 53,500
2010/01/08 620 624 616 619 77,500
2010/01/07 611 618 611 616 62,000
2010/01/06 608 610 607 610 52,000
2010/01/05 609 609 605 607 54,000
2010/01/04 600 606 600 605 48,000

このページの先頭へ