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
2013/12/30 1,050 1,058 1,046 1,057 394,500
2013/12/27 1,035 1,043 1,033 1,042 394,500
2013/12/26 1,005 1,038 1,004 1,028 575,500
2013/12/25 996 1,000 995 1,000 688,000
2013/12/24 999 1,000 995 996 661,500
2013/12/20 1,000 1,001 996 998 360,500
2013/12/19 1,000 1,004 999 1,000 372,000
2013/12/18 1,003 1,006 996 999 397,500
2013/12/17 995 1,009 995 1,007 312,000
2013/12/16 1,002 1,004 995 995 469,500
2013/12/13 1,020 1,022 1,002 1,004 590,500
2013/12/12 1,041 1,042 1,020 1,022 443,000
2013/12/11 1,054 1,055 1,042 1,045 266,000
2013/12/10 1,056 1,058 1,053 1,055 231,500
2013/12/09 1,060 1,064 1,054 1,057 194,500
2013/12/06 1,050 1,058 1,045 1,056 282,000
2013/12/05 1,057 1,063 1,050 1,050 253,500
2013/12/04 1,058 1,063 1,054 1,057 225,000
2013/12/03 1,054 1,066 1,054 1,063 364,500
2013/12/02 1,051 1,055 1,050 1,052 149,500
2013/11/29 1,052 1,058 1,045 1,051 289,500
2013/11/28 1,052 1,055 1,046 1,051 128,500
2013/11/27 1,048 1,055 1,045 1,052 229,500
2013/11/26 1,043 1,050 1,040 1,048 193,500
2013/11/25 1,034 1,043 1,031 1,043 289,000
2013/11/22 1,036 1,037 1,026 1,029 212,000
2013/11/21 1,034 1,036 1,025 1,034 201,000
2013/11/20 1,014 1,032 1,014 1,031 400,500
2013/11/19 1,005 1,015 1,004 1,013 245,000
2013/11/18 1,005 1,006 1,002 1,004 136,500
2013/11/15 1,000 1,004 998 1,004 189,500
2013/11/14 999 1,000 995 1,000 138,500
2013/11/13 996 998 993 998 98,000
2013/11/12 990 997 989 995 129,000
2013/11/11 995 997 988 990 116,000
2013/11/08 995 995 990 992 120,500
2013/11/07 998 1,000 992 999 112,500
2013/11/06 993 1,001 989 997 179,000
2013/11/05 985 998 982 996 194,000
2013/11/01 986 989 974 985 196,500
2013/10/31 991 995 985 988 164,500
2013/10/30 1,000 1,003 990 995 310,000
2013/10/29 1,007 1,007 998 1,000 120,000
2013/10/28 999 1,009 998 1,008 191,500
2013/10/25 999 999 993 993 138,000
2013/10/24 992 1,001 987 999 146,000
2013/10/23 995 1,009 991 991 354,000
2013/10/22 989 995 988 994 102,500
2013/10/21 985 989 984 987 98,000
2013/10/18 988 989 983 984 99,500
2013/10/17 988 992 982 986 127,500
2013/10/16 982 989 977 979 153,500
2013/10/15 988 990 971 976 183,000
2013/10/11 997 998 981 983 276,000
2013/10/10 971 992 971 987 268,000
2013/10/09 946 965 940 963 235,500
2013/10/08 935 949 928 945 299,000
2013/10/07 962 962 941 943 316,000
2013/10/04 980 981 965 965 325,000
2013/10/03 982 988 980 982 243,500
2013/10/02 992 1,002 985 987 292,500
2013/10/01 1,001 1,004 991 992 360,500
2013/09/30 1,008 1,015 1,002 1,006 291,000
2013/09/27 1,002 1,014 999 1,010 419,000
2013/09/26 984 1,009 975 1,002 1,483,500
2013/09/25 1,031 1,037 1,006 1,006 1,842,000
2013/09/24 1,048 1,048 1,031 1,040 887,500
2013/09/20 1,059 1,065 1,050 1,053 423,500
2013/09/19 1,051 1,060 1,050 1,059 342,000
2013/09/18 1,075 1,081 1,047 1,052 609,500
2013/09/17 1,091 1,092 1,076 1,077 351,500
2013/09/13 1,087 1,095 1,087 1,091 244,000
2013/09/12 1,081 1,097 1,081 1,091 191,500
2013/09/11 1,097 1,099 1,078 1,081 300,000
2013/09/10 1,079 1,097 1,078 1,094 403,500
2013/09/09 1,075 1,083 1,071 1,077 273,500
2013/09/06 1,060 1,066 1,055 1,060 234,500
2013/09/05 1,059 1,060 1,052 1,058 158,000
2013/09/04 1,050 1,059 1,049 1,058 173,500
2013/09/03 1,048 1,054 1,046 1,052 164,500
2013/09/02 1,031 1,053 1,026 1,041 235,500
2013/08/30 1,047 1,049 1,030 1,033 213,000
2013/08/29 1,039 1,050 1,039 1,047 133,500
2013/08/28 1,040 1,040 1,030 1,037 285,000
2013/08/27 1,056 1,056 1,045 1,051 204,500
2013/08/26 1,049 1,061 1,046 1,056 199,500
2013/08/23 1,050 1,053 1,040 1,045 136,000
2013/08/22 1,033 1,049 1,025 1,045 182,500
2013/08/21 1,060 1,068 1,035 1,040 354,000
2013/08/20 1,062 1,073 1,054 1,060 433,000
2013/08/19 1,041 1,060 1,041 1,058 316,000
2013/08/16 1,033 1,045 1,030 1,038 192,000
2013/08/15 1,039 1,045 1,033 1,035 253,500
2013/08/14 1,019 1,039 1,019 1,037 361,500
2013/08/13 1,009 1,016 1,009 1,015 70,500
2013/08/12 1,006 1,017 1,006 1,009 99,000
2013/08/09 1,012 1,016 1,005 1,006 128,500
2013/08/08 1,018 1,025 1,007 1,010 217,000
2013/08/07 1,019 1,027 1,013 1,018 187,000
2013/08/06 1,027 1,028 1,008 1,022 258,000
2013/08/05 1,012 1,025 1,008 1,022 260,000
2013/08/02 999 1,012 996 1,011 342,500
2013/08/01 990 997 986 997 124,000
2013/07/31 990 992 982 984 103,500
2013/07/30 963 994 961 994 187,000
2013/07/29 988 988 970 970 205,000
2013/07/26 988 994 985 990 138,500
2013/07/25 1,000 1,000 986 994 190,500
2013/07/24 991 1,000 990 995 251,000
2013/07/23 985 990 981 990 137,000
2013/07/22 983 985 979 984 118,000
2013/07/19 983 985 978 978 176,000
2013/07/18 982 984 979 981 96,500
2013/07/17 979 983 975 982 170,500
2013/07/16 978 980 975 979 102,000
2013/07/12 978 980 974 980 125,500
2013/07/11 980 980 974 978 109,000
2013/07/10 982 983 977 980 122,500
2013/07/09 981 984 975 978 138,000
2013/07/08 979 985 978 978 172,000
2013/07/05 970 975 970 975 112,500
2013/07/04 971 972 966 968 91,000
2013/07/03 974 974 965 971 127,000
2013/07/02 976 976 964 973 153,000
2013/07/01 944 969 942 967 240,000
2013/06/28 924 942 923 938 234,000
2013/06/27 912 919 909 919 127,500
2013/06/26 927 927 908 908 132,500
2013/06/25 921 923 906 920 223,000
2013/06/24 908 920 908 919 170,000
2013/06/21 884 900 878 900 195,500
2013/06/20 888 899 882 894 132,000
2013/06/19 896 898 882 888 137,000
2013/06/18 887 889 882 887 122,000
2013/06/17 853 884 852 879 185,000
2013/06/14 859 864 847 848 281,500
2013/06/13 862 863 844 844 213,500
2013/06/12 857 877 851 873 202,500
2013/06/11 876 887 867 870 264,500
2013/06/10 825 862 825 861 334,500
2013/06/07 820 825 791 803 577,500
2013/06/06 864 866 847 847 407,500
2013/06/05 875 914 875 881 290,000
2013/06/04 888 892 850 876 570,000
2013/06/03 910 915 896 896 305,500
2013/05/31 913 929 911 911 164,000
2013/05/30 926 927 907 910 243,000
2013/05/29 917 937 905 930 304,000
2013/05/28 907 928 901 905 316,500
2013/05/27 938 938 903 912 345,500
2013/05/24 937 959 927 942 387,500
2013/05/23 969 970 937 937 380,000
2013/05/22 974 975 970 970 137,000
2013/05/21 984 984 972 974 150,500
2013/05/20 986 987 976 982 161,500
2013/05/17 957 983 953 979 220,500
2013/05/16 980 980 951 964 261,500
2013/05/15 983 988 975 977 190,500
2013/05/14 988 989 979 983 178,500
2013/05/13 987 993 976 989 215,000
2013/05/10 996 997 985 985 299,500
2013/05/09 991 997 990 990 207,000
2013/05/08 995 995 985 986 175,500
2013/05/07 988 996 983 991 256,500
2013/05/02 988 992 974 977 284,000
2013/05/01 987 997 983 993 265,500
2013/04/30 965 980 964 977 291,000
2013/04/26 970 970 956 962 223,000
2013/04/25 965 969 962 966 161,500
2013/04/24 963 966 960 963 104,500
2013/04/23 953 962 949 956 177,500
2013/04/22 942 955 942 948 141,500
2013/04/19 945 947 935 940 187,500
2013/04/18 947 953 941 945 156,500
2013/04/17 930 950 930 946 195,500
2013/04/16 927 937 920 929 244,000
2013/04/15 943 949 937 940 148,000
2013/04/12 953 961 946 949 200,000
2013/04/11 956 965 951 961 168,500
2013/04/10 965 968 951 956 260,500
2013/04/09 978 979 964 966 176,500
2013/04/08 977 978 960 975 271,500
2013/04/05 980 987 960 964 463,500
2013/04/04 941 961 921 958 376,000
2013/04/03 925 947 925 940 267,000
2013/04/02 880 940 867 918 669,500
2013/04/01 965 965 905 912 607,000
2013/03/29 992 996 968 973 444,000
2013/03/28 986 998 986 992 294,000
2013/03/27 993 1,000 982 990 1,155,000
2013/03/26 1,009 1,030 1,008 1,011 1,316,000
2013/03/25 1,040 1,053 1,022 1,023 672,000
2013/03/22 1,060 1,060 1,041 1,041 441,500
2013/03/21 1,085 1,089 1,052 1,067 559,500
2013/03/19 1,064 1,086 1,062 1,075 491,000
2013/03/18 1,040 1,067 1,032 1,053 763,000
2013/03/15 1,009 1,038 1,008 1,038 657,000
2013/03/14 998 1,008 997 1,007 288,000
2013/03/13 1,001 1,004 996 997 320,000
2013/03/12 1,012 1,014 1,002 1,002 343,000
2013/03/11 1,000 1,013 997 1,008 437,500
2013/03/08 998 1,002 993 996 394,500
2013/03/07 1,003 1,006 996 1,000 294,000
2013/03/06 995 1,009 994 999 381,500
2013/03/05 998 1,003 987 992 359,000
2013/03/04 987 997 983 994 402,000
2013/03/01 980 987 977 984 230,000
2013/02/28 980 982 975 979 152,000
2013/02/27 984 984 969 972 264,000
2013/02/26 970 982 968 980 246,500
2013/02/25 978 985 974 979 227,000
2013/02/22 965 972 961 967 170,000
2013/02/21 979 980 966 967 332,000
2013/02/20 981 985 972 982 283,000
2013/02/19 971 983 971 979 342,000
2013/02/18 920 967 916 963 533,000
2013/02/15 948 949 911 923 591,000
2013/02/14 969 971 953 955 252,000
2013/02/13 974 982 968 972 234,500
2013/02/12 965 987 964 974 364,500
2013/02/08 994 994 961 965 448,000
2013/02/07 986 999 986 992 388,500
2013/02/06 987 1,001 986 988 399,500
2013/02/05 996 1,001 981 986 540,000
2013/02/04 972 1,005 972 998 793,500
2013/02/01 914 968 912 959 710,000
2013/01/31 902 915 901 906 296,500
2013/01/30 899 905 893 901 220,000
2013/01/29 904 908 892 894 369,500
2013/01/28 890 904 886 901 361,000
2013/01/25 882 889 878 886 234,000
2013/01/24 870 882 866 880 189,000
2013/01/23 882 887 873 874 239,000
2013/01/22 892 896 876 881 415,000
2013/01/21 868 891 868 886 398,000
2013/01/18 865 870 863 868 198,500
2013/01/17 862 867 857 860 177,500
2013/01/16 868 869 861 861 206,500
2013/01/15 861 872 860 865 241,000
2013/01/11 850 864 842 856 292,000
2013/01/10 870 886 846 857 560,000
2013/01/09 847 867 844 865 534,500
2013/01/08 816 844 816 841 403,000
2013/01/07 801 819 801 811 386,500
2013/01/04 795 799 788 798 258,500

このページの先頭へ