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
2011/12/30 533 538 533 538 87,500
2011/12/29 530 534 530 534 58,000
2011/12/28 530 533 529 532 58,500
2011/12/27 525 530 525 530 252,500
2011/12/26 537 537 525 528 209,000
2011/12/22 535 537 533 537 94,000
2011/12/21 533 537 532 533 137,500
2011/12/20 523 530 523 528 238,500
2011/12/19 525 532 523 523 194,500
2011/12/16 520 525 520 522 178,000
2011/12/15 520 520 519 519 42,500
2011/12/14 520 520 519 519 41,000
2011/12/13 520 520 518 520 54,500
2011/12/12 518 520 518 520 73,000
2011/12/09 514 516 514 516 98,500
2011/12/08 515 517 514 516 34,000
2011/12/07 517 518 515 516 63,000
2011/12/06 517 518 514 516 71,000
2011/12/05 514 516 514 516 42,000
2011/12/02 514 514 511 513 31,500
2011/12/01 513 514 512 512 63,500
2011/11/30 510 512 509 512 67,000
2011/11/29 510 510 507 510 52,500
2011/11/28 509 510 507 507 39,000
2011/11/25 506 509 506 507 40,500
2011/11/24 509 509 505 505 51,500
2011/11/22 508 511 506 510 75,500
2011/11/21 505 508 505 508 39,500
2011/11/18 504 506 503 506 33,500
2011/11/17 504 506 502 506 38,500
2011/11/16 505 506 504 506 23,500
2011/11/15 506 507 504 507 26,000
2011/11/14 507 507 505 506 37,000
2011/11/11 505 505 502 505 45,000
2011/11/10 503 506 503 506 47,500
2011/11/09 503 509 502 509 56,500
2011/11/08 503 505 501 502 36,000
2011/11/07 502 504 501 502 47,000
2011/11/04 504 504 501 501 47,000
2011/11/02 506 507 501 501 89,500
2011/11/01 509 511 506 508 66,000
2011/10/31 507 512 506 509 135,500
2011/10/28 502 507 502 506 101,500
2011/10/27 498 501 496 501 66,500
2011/10/26 496 498 495 496 63,500
2011/10/25 500 500 497 497 59,500
2011/10/24 499 501 499 499 48,000
2011/10/21 497 500 497 497 39,500
2011/10/20 500 500 497 499 40,000
2011/10/19 500 501 498 498 43,500
2011/10/18 498 499 496 497 52,000
2011/10/17 499 500 496 498 46,500
2011/10/14 499 500 496 496 76,000
2011/10/13 504 504 500 500 54,000
2011/10/12 504 504 499 500 58,500
2011/10/11 500 505 500 504 113,000
2011/10/07 494 499 494 497 74,000
2011/10/06 493 496 493 493 44,500
2011/10/05 497 497 492 492 125,000
2011/10/04 490 497 490 495 154,000
2011/10/03 497 497 491 495 140,500
2011/09/30 508 508 500 504 165,000
2011/09/29 493 509 491 509 291,500
2011/09/28 489 495 486 494 891,500
2011/09/27 509 515 506 515 917,000
2011/09/26 515 516 510 510 321,000
2011/09/22 519 519 515 518 159,500
2011/09/21 521 522 518 520 197,500
2011/09/20 520 522 519 520 186,000
2011/09/16 520 521 518 521 144,500
2011/09/15 519 520 518 520 104,500
2011/09/14 518 519 516 519 125,000
2011/09/13 518 518 516 517 80,000
2011/09/12 518 519 516 518 106,000
2011/09/09 518 520 517 519 170,000
2011/09/08 516 519 515 518 158,000
2011/09/07 512 515 510 515 79,000
2011/09/06 508 513 507 512 89,500
2011/09/05 509 509 504 509 140,500
2011/09/02 514 515 510 510 125,000
2011/09/01 516 519 515 516 117,500
2011/08/31 509 515 508 515 206,000
2011/08/30 505 509 505 508 118,500
2011/08/29 500 504 500 504 131,000
2011/08/26 497 499 496 499 63,000
2011/08/25 497 498 495 497 72,500
2011/08/24 496 497 495 497 46,500
2011/08/23 494 496 494 495 65,500
2011/08/22 496 497 493 493 57,000
2011/08/19 494 497 493 495 102,500
2011/08/18 497 498 495 498 48,500
2011/08/17 495 497 494 496 42,000
2011/08/16 495 497 494 497 60,500
2011/08/15 491 495 491 494 84,000
2011/08/12 487 488 485 488 56,500
2011/08/11 480 484 478 484 73,000
2011/08/10 481 485 480 484 98,500
2011/08/09 465 476 463 474 199,000
2011/08/08 478 479 475 477 109,500
2011/08/05 481 485 480 482 156,000
2011/08/04 487 488 486 487 50,500
2011/08/03 490 490 487 487 70,000
2011/08/02 489 491 488 490 42,500
2011/08/01 484 491 484 491 91,500
2011/07/29 487 488 484 484 79,000
2011/07/28 486 488 485 488 67,000
2011/07/27 489 489 487 487 45,500
2011/07/26 489 489 487 488 54,500
2011/07/25 488 489 487 488 41,500
2011/07/22 489 490 487 487 64,500
2011/07/21 490 490 488 489 30,000
2011/07/20 490 490 488 490 46,500
2011/07/19 487 489 486 489 64,500
2011/07/15 485 487 485 487 57,500
2011/07/14 484 485 484 484 32,500
2011/07/13 485 486 484 485 46,500
2011/07/12 484 485 481 485 59,000
2011/07/11 485 485 482 484 118,000
2011/07/08 488 488 486 486 48,500
2011/07/07 488 488 486 488 53,000
2011/07/06 487 488 485 488 74,500
2011/07/05 487 489 486 487 48,000
2011/07/04 484 490 484 486 75,500
2011/07/01 489 490 482 483 104,000
2011/06/30 487 488 485 488 78,500
2011/06/29 481 485 481 484 68,000
2011/06/28 476 480 476 479 82,500
2011/06/27 473 475 471 475 91,000
2011/06/24 469 471 467 470 94,000
2011/06/23 466 468 465 468 44,500
2011/06/22 463 467 463 467 72,000
2011/06/21 462 463 459 463 41,000
2011/06/20 458 462 458 460 41,500
2011/06/17 461 462 457 457 64,500
2011/06/16 464 464 461 461 54,000
2011/06/15 465 469 462 464 123,000
2011/06/14 452 463 452 463 113,500
2011/06/13 449 452 448 451 57,000
2011/06/10 447 452 447 450 156,500
2011/06/09 446 447 446 446 44,000
2011/06/08 445 446 445 445 42,500
2011/06/07 446 446 445 445 48,000
2011/06/06 445 447 444 445 58,000
2011/06/03 448 448 443 443 64,000
2011/06/02 446 446 444 446 56,000
2011/06/01 448 448 446 447 52,000
2011/05/31 443 447 443 447 55,500
2011/05/30 442 444 442 443 39,000
2011/05/27 442 444 442 442 49,500
2011/05/26 443 444 443 443 55,000
2011/05/25 443 444 443 443 23,500
2011/05/24 442 445 442 444 44,000
2011/05/23 442 443 441 442 61,000
2011/05/20 445 446 442 442 65,500
2011/05/19 444 445 442 442 45,500
2011/05/18 442 444 442 443 46,000
2011/05/17 442 442 440 441 42,500
2011/05/16 440 444 440 442 54,000
2011/05/13 445 445 437 439 141,000
2011/05/12 447 447 445 445 35,500
2011/05/11 448 450 446 447 83,000
2011/05/10 441 447 440 447 77,000
2011/05/09 439 442 438 439 76,000
2011/05/06 439 441 435 436 166,000
2011/05/02 451 452 439 440 296,000
2011/04/28 447 453 438 450 284,500
2011/04/27 445 446 444 446 53,500
2011/04/26 447 448 445 445 57,500
2011/04/25 449 450 446 447 49,000
2011/04/22 452 452 443 446 112,500
2011/04/21 454 455 452 452 89,000
2011/04/20 442 449 441 448 77,000
2011/04/19 440 443 440 440 68,000
2011/04/18 442 443 438 441 59,000
2011/04/15 432 443 432 441 142,500
2011/04/14 429 433 428 432 83,500
2011/04/13 427 430 427 429 56,500
2011/04/12 434 434 427 428 100,000
2011/04/11 423 438 423 436 154,000
2011/04/08 417 428 416 423 154,000
2011/04/07 420 421 416 419 110,500
2011/04/06 425 425 417 418 169,500
2011/04/05 434 434 425 426 227,500
2011/04/04 434 440 431 432 164,500
2011/04/01 433 435 432 433 118,000
2011/03/31 435 435 431 434 208,500
2011/03/30 436 438 432 436 249,500
2011/03/29 441 443 422 435 742,000
2011/03/28 463 471 462 470 835,500
2011/03/25 458 463 456 461 463,000
2011/03/24 462 463 455 460 448,000
2011/03/23 475 475 466 467 358,000
2011/03/22 490 492 477 478 381,500
2011/03/18 473 487 473 486 252,500
2011/03/17 440 469 435 466 260,000
2011/03/16 403 447 402 446 355,500
2011/03/15 439 440 372 404 674,000
2011/03/14 415 472 415 443 580,000
2011/03/11 500 502 495 495 352,000
2011/03/10 507 507 502 502 137,000
2011/03/09 506 507 506 506 74,500
2011/03/08 506 507 505 506 78,500
2011/03/07 508 508 505 506 120,000
2011/03/04 507 509 507 507 106,500
2011/03/03 510 511 508 508 87,500
2011/03/02 508 510 507 507 126,500
2011/03/01 510 511 508 510 129,000
2011/02/28 507 509 505 508 117,500
2011/02/25 501 505 501 504 80,500
2011/02/24 504 508 500 501 147,000
2011/02/23 501 510 501 505 144,000
2011/02/22 512 512 500 505 232,000
2011/02/21 512 513 509 512 175,000
2011/02/18 507 510 507 510 105,500
2011/02/17 505 506 504 506 119,000
2011/02/16 501 504 501 504 87,500
2011/02/15 499 501 498 500 100,500
2011/02/14 498 498 497 498 92,000
2011/02/10 496 496 494 495 61,500
2011/02/09 496 498 495 496 91,000
2011/02/08 493 495 492 494 94,500
2011/02/07 489 490 488 490 70,500
2011/02/04 485 487 485 486 72,000
2011/02/03 486 486 484 485 52,500
2011/02/02 485 488 484 484 118,000
2011/02/01 482 485 482 485 100,000
2011/01/31 476 482 475 481 141,500
2011/01/28 481 481 476 476 91,000
2011/01/27 480 482 479 479 57,500
2011/01/26 480 480 476 477 55,000
2011/01/25 475 480 475 479 78,000
2011/01/24 473 474 469 473 81,500
2011/01/21 483 484 467 470 223,500
2011/01/20 484 484 482 483 71,000
2011/01/19 483 484 482 484 93,000
2011/01/18 478 481 478 481 128,000
2011/01/17 476 478 476 477 66,500
2011/01/14 474 475 474 475 84,500
2011/01/13 473 474 472 473 58,000
2011/01/12 470 473 469 470 123,500
2011/01/11 468 469 466 469 87,000
2011/01/07 468 468 465 465 92,500
2011/01/06 466 467 465 466 95,500
2011/01/05 467 468 464 464 82,500
2011/01/04 460 467 460 467 145,500

このページの先頭へ