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
2014/12/30 1,745 1,748 1,682 1,691 497,800
2014/12/29 1,714 1,737 1,695 1,735 558,300
2014/12/26 1,670 1,699 1,670 1,698 403,200
2014/12/25 1,618 1,655 1,608 1,652 624,000
2014/12/24 1,598 1,619 1,585 1,618 455,300
2014/12/22 1,600 1,603 1,576 1,586 363,300
2014/12/19 1,577 1,608 1,575 1,598 523,700
2014/12/18 1,567 1,572 1,546 1,560 362,900
2014/12/17 1,496 1,558 1,495 1,542 509,000
2014/12/16 1,530 1,533 1,500 1,501 437,200
2014/12/15 1,497 1,538 1,496 1,532 396,700
2014/12/12 1,483 1,524 1,481 1,497 495,500
2014/12/11 1,427 1,478 1,426 1,478 348,900
2014/12/10 1,450 1,454 1,432 1,441 298,900
2014/12/09 1,459 1,477 1,455 1,463 235,300
2014/12/08 1,475 1,478 1,451 1,459 262,200
2014/12/05 1,435 1,475 1,432 1,473 454,200
2014/12/04 1,405 1,430 1,405 1,430 366,000
2014/12/03 1,400 1,404 1,395 1,401 212,700
2014/12/02 1,400 1,407 1,386 1,393 241,900
2014/12/01 1,384 1,407 1,384 1,397 386,600
2014/11/28 1,370 1,387 1,367 1,377 341,200
2014/11/27 1,356 1,374 1,348 1,367 206,100
2014/11/26 1,355 1,368 1,346 1,358 216,500
2014/11/25 1,355 1,378 1,351 1,355 314,400
2014/11/21 1,339 1,356 1,330 1,349 264,500
2014/11/20 1,334 1,343 1,330 1,333 120,300
2014/11/19 1,339 1,349 1,327 1,327 149,600
2014/11/18 1,323 1,340 1,323 1,340 127,900
2014/11/17 1,340 1,340 1,317 1,320 164,000
2014/11/14 1,340 1,343 1,327 1,341 176,500
2014/11/13 1,320 1,335 1,317 1,335 135,000
2014/11/12 1,338 1,340 1,316 1,319 167,300
2014/11/11 1,307 1,334 1,307 1,333 208,000
2014/11/10 1,299 1,309 1,297 1,306 99,700
2014/11/07 1,304 1,309 1,295 1,298 135,900
2014/11/06 1,325 1,330 1,295 1,300 272,900
2014/11/05 1,306 1,323 1,305 1,322 241,300
2014/11/04 1,340 1,346 1,302 1,306 466,600
2014/10/31 1,331 1,345 1,320 1,337 348,100
2014/10/30 1,323 1,337 1,281 1,318 606,600
2014/10/29 1,356 1,363 1,336 1,345 228,700
2014/10/28 1,330 1,360 1,325 1,350 556,300
2014/10/27 1,291 1,330 1,276 1,318 305,400
2014/10/24 1,299 1,299 1,280 1,281 170,200
2014/10/23 1,293 1,296 1,283 1,289 132,600
2014/10/22 1,290 1,297 1,282 1,293 145,200
2014/10/21 1,285 1,288 1,272 1,274 138,600
2014/10/20 1,256 1,285 1,252 1,285 270,400
2014/10/17 1,253 1,267 1,231 1,231 321,800
2014/10/16 1,249 1,260 1,239 1,253 253,700
2014/10/15 1,240 1,268 1,238 1,267 250,200
2014/10/14 1,241 1,244 1,230 1,238 250,000
2014/10/10 1,244 1,255 1,234 1,251 318,200
2014/10/09 1,280 1,285 1,254 1,255 261,900
2014/10/08 1,272 1,285 1,271 1,279 198,900
2014/10/07 1,313 1,318 1,286 1,289 278,100
2014/10/06 1,310 1,320 1,305 1,312 239,800
2014/10/03 1,249 1,306 1,246 1,301 773,600
2014/10/02 1,278 1,280 1,235 1,238 924,900
2014/10/01 1,290 1,300 1,281 1,283 282,500
2014/09/30 1,301 1,314 1,286 1,293 375,800
2014/09/29 1,325 1,327 1,301 1,301 395,700
2014/09/26 1,310 1,325 1,301 1,321 1,059,500
2014/09/25 1,331 1,335 1,317 1,327 1,655,700
2014/09/24 1,335 1,347 1,334 1,336 618,300
2014/09/22 1,337 1,349 1,334 1,338 410,500
2014/09/19 1,341 1,344 1,323 1,339 326,400
2014/09/18 1,335 1,345 1,333 1,339 259,300
2014/09/17 1,311 1,335 1,310 1,324 302,900
2014/09/16 1,300 1,317 1,293 1,308 368,400
2014/09/12 1,319 1,319 1,298 1,305 590,900
2014/09/11 1,356 1,356 1,315 1,326 539,200
2014/09/10 1,351 1,360 1,350 1,359 168,500
2014/09/09 1,372 1,372 1,351 1,355 299,900
2014/09/08 1,364 1,377 1,362 1,375 183,800
2014/09/05 1,374 1,375 1,357 1,362 313,700
2014/09/04 1,380 1,380 1,371 1,375 154,000
2014/09/03 1,385 1,387 1,377 1,380 156,200
2014/09/02 1,370 1,388 1,370 1,381 204,600
2014/09/01 1,366 1,372 1,361 1,367 161,000
2014/08/29 1,369 1,370 1,363 1,365 122,400
2014/08/28 1,374 1,374 1,361 1,367 200,200
2014/08/27 1,370 1,383 1,368 1,373 180,000
2014/08/26 1,387 1,387 1,363 1,367 321,600
2014/08/25 1,398 1,401 1,363 1,384 348,900
2014/08/22 1,399 1,404 1,393 1,398 227,500
2014/08/21 1,387 1,397 1,386 1,395 189,200
2014/08/20 1,376 1,385 1,375 1,382 187,000
2014/08/19 1,371 1,375 1,370 1,374 127,500
2014/08/18 1,365 1,370 1,363 1,369 100,600
2014/08/15 1,366 1,367 1,361 1,363 119,600
2014/08/14 1,360 1,367 1,355 1,365 121,000
2014/08/13 1,359 1,363 1,350 1,357 124,100
2014/08/12 1,351 1,365 1,351 1,356 150,600
2014/08/11 1,338 1,347 1,322 1,346 231,300
2014/08/08 1,329 1,348 1,310 1,318 280,000
2014/08/07 1,306 1,336 1,305 1,333 267,100
2014/08/06 1,340 1,349 1,307 1,319 371,200
2014/08/05 1,366 1,369 1,344 1,344 206,600
2014/08/04 1,358 1,370 1,348 1,361 231,500
2014/08/01 1,340 1,365 1,331 1,355 288,900
2014/07/31 1,370 1,377 1,365 1,365 181,000
2014/07/30 1,369 1,371 1,358 1,367 159,100
2014/07/29 1,347 1,380 1,347 1,364 425,100
2014/07/28 1,332 1,347 1,330 1,341 160,700
2014/07/25 1,322 1,330 1,321 1,328 91,200
2014/07/24 1,332 1,335 1,313 1,323 186,200
2014/07/23 1,323 1,335 1,321 1,324 177,500
2014/07/22 1,301 1,318 1,301 1,316 217,600
2014/07/18 1,279 1,293 1,275 1,293 135,000
2014/07/17 1,278 1,304 1,273 1,285 299,400
2014/07/16 1,270 1,280 1,268 1,275 143,100
2014/07/15 1,262 1,270 1,262 1,267 76,700
2014/07/14 1,260 1,267 1,260 1,263 107,600
2014/07/11 1,253 1,269 1,244 1,262 193,900
2014/07/10 1,270 1,274 1,260 1,262 166,100
2014/07/09 1,268 1,275 1,264 1,270 133,700
2014/07/08 1,269 1,271 1,264 1,268 141,500
2014/07/07 1,268 1,276 1,266 1,266 137,000
2014/07/04 1,255 1,268 1,254 1,268 146,100
2014/07/03 1,265 1,270 1,250 1,252 191,900
2014/07/02 1,256 1,269 1,252 1,265 207,700
2014/07/01 1,269 1,269 1,251 1,258 351,900
2014/06/30 1,264 1,275 1,263 1,267 176,600
2014/06/27 1,276 1,278 1,262 1,269 285,000
2014/06/26 1,281 1,284 1,270 1,275 195,400
2014/06/25 1,259 1,283 1,257 1,269 305,000
2014/06/24 1,229 1,259 1,229 1,257 350,300
2014/06/23 1,217 1,227 1,214 1,224 180,700
2014/06/20 1,221 1,224 1,207 1,217 212,700
2014/06/19 1,195 1,220 1,194 1,220 358,800
2014/06/18 1,194 1,200 1,190 1,195 223,500
2014/06/17 1,172 1,195 1,170 1,195 238,500
2014/06/16 1,190 1,190 1,167 1,172 203,300
2014/06/13 1,168 1,191 1,166 1,188 442,100
2014/06/12 1,149 1,169 1,145 1,169 200,100
2014/06/11 1,135 1,157 1,135 1,157 251,200
2014/06/10 1,169 1,172 1,135 1,135 307,900
2014/06/09 1,149 1,175 1,147 1,168 442,100
2014/06/06 1,136 1,150 1,134 1,147 386,100
2014/06/05 1,120 1,136 1,120 1,134 297,800
2014/06/04 1,116 1,125 1,115 1,123 250,100
2014/06/03 1,115 1,119 1,112 1,116 263,200
2014/06/02 1,101 1,121 1,101 1,111 292,300
2014/05/30 1,090 1,100 1,087 1,100 305,400
2014/05/29 1,088 1,092 1,076 1,089 116,800
2014/05/28 1,086 1,094 1,085 1,092 228,000
2014/05/27 1,079 1,090 1,078 1,085 197,000
2014/05/26 1,069 1,078 1,064 1,078 192,100
2014/05/23 1,050 1,061 1,048 1,060 213,300
2014/05/22 1,033 1,046 1,033 1,045 169,600
2014/05/21 1,030 1,033 1,027 1,030 113,400
2014/05/20 1,026 1,032 1,023 1,028 149,100
2014/05/19 1,020 1,027 1,018 1,019 126,900
2014/05/16 1,020 1,020 1,015 1,017 168,600
2014/05/15 1,020 1,022 1,015 1,021 108,700
2014/05/14 1,021 1,025 1,018 1,023 68,300
2014/05/13 1,024 1,033 1,017 1,021 138,400
2014/05/12 1,022 1,030 1,016 1,016 135,400
2014/05/09 1,018 1,030 1,018 1,021 136,700
2014/05/08 1,015 1,021 1,013 1,018 118,800
2014/05/07 1,024 1,024 1,013 1,013 214,000
2014/05/02 1,025 1,026 1,017 1,024 122,300
2014/05/01 1,033 1,036 1,015 1,021 264,200
2014/04/30 1,040 1,045 1,023 1,025 277,700
2014/04/28 1,051 1,051 1,040 1,044 94,000
2014/04/25 1,042 1,051 1,041 1,051 106,800
2014/04/24 1,035 1,045 1,033 1,040 142,100
2014/04/23 1,025 1,032 1,025 1,032 69,100
2014/04/22 1,037 1,037 1,025 1,025 110,300
2014/04/21 1,032 1,038 1,029 1,033 104,900
2014/04/18 1,034 1,034 1,021 1,027 122,600
2014/04/17 1,028 1,037 1,026 1,028 141,600
2014/04/16 1,008 1,024 1,006 1,023 171,500
2014/04/15 1,017 1,018 1,003 1,005 223,800
2014/04/14 1,007 1,017 1,007 1,009 181,900
2014/04/11 1,010 1,015 1,001 1,012 294,400
2014/04/10 1,021 1,031 1,014 1,015 180,200
2014/04/09 1,030 1,033 1,008 1,011 374,600
2014/04/08 1,046 1,048 1,033 1,033 379,300
2014/04/07 1,047 1,052 1,043 1,046 310,700
2014/04/04 1,048 1,053 1,046 1,047 211,700
2014/04/03 1,049 1,055 1,046 1,047 196,200
2014/04/02 1,054 1,055 1,046 1,046 279,200
2014/04/01 1,049 1,057 1,044 1,050 268,800
2014/03/31 1,055 1,063 1,042 1,051 360,500
2014/03/28 1,061 1,067 1,045 1,051 530,000
2014/03/27 1,053 1,068 1,046 1,053 1,268,000
2014/03/26 1,108 1,116 1,085 1,088 1,840,500
2014/03/25 1,114 1,128 1,112 1,116 644,500
2014/03/24 1,090 1,118 1,090 1,114 636,500
2014/03/20 1,101 1,105 1,086 1,088 480,500
2014/03/19 1,108 1,114 1,101 1,103 404,000
2014/03/18 1,112 1,114 1,106 1,108 197,500
2014/03/17 1,104 1,112 1,100 1,101 244,500
2014/03/14 1,118 1,122 1,104 1,104 519,000
2014/03/13 1,132 1,132 1,123 1,125 244,000
2014/03/12 1,135 1,137 1,131 1,132 202,500
2014/03/11 1,133 1,138 1,132 1,137 251,000
2014/03/10 1,130 1,131 1,126 1,130 157,000
2014/03/07 1,123 1,128 1,123 1,128 140,000
2014/03/06 1,123 1,128 1,120 1,123 210,500
2014/03/05 1,130 1,137 1,121 1,124 184,000
2014/03/04 1,120 1,130 1,117 1,128 190,000
2014/03/03 1,130 1,132 1,113 1,125 303,500
2014/02/28 1,139 1,139 1,130 1,133 217,500
2014/02/27 1,136 1,139 1,133 1,135 216,500
2014/02/26 1,136 1,138 1,129 1,136 365,500
2014/02/25 1,121 1,136 1,121 1,129 385,000
2014/02/24 1,097 1,111 1,094 1,111 313,500
2014/02/21 1,095 1,098 1,091 1,096 192,000
2014/02/20 1,095 1,097 1,083 1,090 189,000
2014/02/19 1,095 1,100 1,088 1,096 231,500
2014/02/18 1,089 1,096 1,086 1,095 299,500
2014/02/17 1,075 1,086 1,070 1,085 234,500
2014/02/14 1,086 1,090 1,069 1,074 269,000
2014/02/13 1,090 1,094 1,080 1,083 232,500
2014/02/12 1,093 1,096 1,089 1,089 205,000
2014/02/10 1,089 1,091 1,084 1,089 188,000
2014/02/07 1,079 1,079 1,071 1,077 180,000
2014/02/06 1,073 1,078 1,066 1,072 199,000
2014/02/05 1,052 1,078 1,051 1,072 420,000
2014/02/04 1,051 1,054 1,033 1,034 526,500
2014/02/03 1,078 1,078 1,064 1,067 197,000
2014/01/31 1,086 1,088 1,067 1,082 246,000
2014/01/30 1,075 1,084 1,073 1,080 236,000
2014/01/29 1,076 1,093 1,073 1,093 309,500
2014/01/28 1,057 1,084 1,055 1,060 338,000
2014/01/27 1,060 1,064 1,051 1,053 335,000
2014/01/24 1,071 1,081 1,066 1,075 256,500
2014/01/23 1,094 1,094 1,076 1,082 284,500
2014/01/22 1,098 1,098 1,080 1,088 293,500
2014/01/21 1,094 1,097 1,091 1,092 183,000
2014/01/20 1,088 1,100 1,085 1,092 439,000
2014/01/17 1,070 1,080 1,070 1,079 262,500
2014/01/16 1,069 1,075 1,067 1,069 331,500
2014/01/15 1,066 1,068 1,061 1,068 205,500
2014/01/14 1,052 1,065 1,045 1,059 296,000
2014/01/10 1,061 1,068 1,046 1,067 422,000
2014/01/09 1,070 1,070 1,061 1,065 209,500
2014/01/08 1,058 1,070 1,055 1,070 247,500
2014/01/07 1,060 1,064 1,044 1,051 304,500
2014/01/06 1,057 1,075 1,057 1,063 402,000

このページの先頭へ