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
2017/12/29 2,292 2,296 2,268 2,278 139,200
2017/12/28 2,289 2,307 2,279 2,294 173,800
2017/12/27 2,251 2,290 2,251 2,285 165,400
2017/12/26 2,240 2,259 2,238 2,249 136,500
2017/12/25 2,217 2,242 2,217 2,240 119,500
2017/12/22 2,197 2,233 2,195 2,216 204,200
2017/12/21 2,176 2,198 2,170 2,198 114,300
2017/12/20 2,154 2,181 2,152 2,171 110,200
2017/12/19 2,188 2,190 2,151 2,153 202,600
2017/12/18 2,208 2,213 2,184 2,186 118,000
2017/12/15 2,206 2,210 2,181 2,205 142,200
2017/12/14 2,187 2,210 2,187 2,203 165,000
2017/12/13 2,207 2,207 2,176 2,184 124,900
2017/12/12 2,179 2,208 2,176 2,199 234,700
2017/12/11 2,170 2,174 2,156 2,173 111,100
2017/12/08 2,126 2,169 2,126 2,168 169,700
2017/12/07 2,141 2,163 2,138 2,152 119,100
2017/12/06 2,152 2,180 2,142 2,145 145,900
2017/12/05 2,143 2,164 2,135 2,161 116,400
2017/12/04 2,149 2,168 2,149 2,154 120,700
2017/12/01 2,157 2,164 2,141 2,151 132,100
2017/11/30 2,155 2,157 2,132 2,157 106,500
2017/11/29 2,125 2,161 2,120 2,157 220,300
2017/11/28 2,108 2,119 2,097 2,116 94,800
2017/11/27 2,130 2,131 2,096 2,109 210,600
2017/11/24 2,096 2,130 2,086 2,125 150,100
2017/11/22 2,122 2,123 2,096 2,097 130,500
2017/11/21 2,090 2,111 2,082 2,108 122,800
2017/11/20 2,067 2,085 2,059 2,083 91,400
2017/11/17 2,096 2,097 2,066 2,069 149,700
2017/11/16 2,045 2,082 2,037 2,072 211,500
2017/11/15 2,066 2,072 2,044 2,046 207,800
2017/11/14 2,061 2,081 2,061 2,077 150,100
2017/11/13 2,095 2,095 2,058 2,061 188,900
2017/11/10 2,085 2,101 2,081 2,088 245,100
2017/11/09 2,157 2,175 2,081 2,101 660,300
2017/11/08 2,179 2,186 2,168 2,186 190,200
2017/11/07 2,157 2,179 2,149 2,179 167,300
2017/11/06 2,145 2,179 2,141 2,167 302,000
2017/11/02 2,135 2,146 2,123 2,140 140,700
2017/11/01 2,131 2,145 2,123 2,139 180,800
2017/10/31 2,110 2,129 2,101 2,125 128,900
2017/10/30 2,116 2,131 2,110 2,123 181,700
2017/10/27 2,104 2,117 2,099 2,116 115,600
2017/10/26 2,115 2,121 2,094 2,096 147,700
2017/10/25 2,141 2,148 2,113 2,116 149,400
2017/10/24 2,117 2,139 2,117 2,139 200,900
2017/10/23 2,120 2,125 2,105 2,117 119,600
2017/10/20 2,094 2,110 2,091 2,105 123,800
2017/10/19 2,103 2,111 2,100 2,102 109,700
2017/10/18 2,109 2,118 2,102 2,111 128,300
2017/10/17 2,127 2,127 2,107 2,115 187,100
2017/10/16 2,124 2,138 2,120 2,127 205,800
2017/10/13 2,100 2,132 2,092 2,131 312,400
2017/10/12 2,080 2,102 2,079 2,100 267,000
2017/10/11 2,058 2,073 2,047 2,073 207,900
2017/10/10 2,035 2,053 2,035 2,047 140,800
2017/10/06 2,036 2,051 2,034 2,034 152,400
2017/10/05 2,024 2,059 2,024 2,051 264,500
2017/10/04 2,044 2,053 2,024 2,025 221,400
2017/10/03 2,060 2,060 2,042 2,044 212,600
2017/10/02 2,073 2,078 2,048 2,049 257,300
2017/09/29 2,079 2,080 2,057 2,072 241,200
2017/09/28 2,057 2,078 2,041 2,076 408,100
2017/09/27 2,104 2,105 2,047 2,057 1,345,000
2017/09/26 2,140 2,175 2,137 2,147 1,189,700
2017/09/25 2,129 2,156 2,128 2,137 585,500
2017/09/22 2,123 2,132 2,102 2,129 327,600
2017/09/21 2,128 2,159 2,123 2,127 425,000
2017/09/20 2,101 2,123 2,093 2,120 295,600
2017/09/19 2,090 2,106 2,082 2,106 347,300
2017/09/15 2,058 2,085 2,057 2,085 307,900
2017/09/14 2,055 2,067 2,053 2,062 160,100
2017/09/13 2,030 2,063 2,028 2,053 264,000
2017/09/12 2,019 2,035 2,018 2,030 241,300
2017/09/11 2,004 2,014 1,998 2,009 208,000
2017/09/08 1,994 2,003 1,985 1,987 219,600
2017/09/07 2,011 2,026 1,992 1,998 222,200
2017/09/06 1,953 2,007 1,952 2,003 346,400
2017/09/05 1,984 1,990 1,960 1,963 301,300
2017/09/04 1,998 2,003 1,981 1,984 266,600
2017/09/01 2,022 2,023 1,993 1,997 339,300
2017/08/31 2,028 2,030 2,014 2,018 160,000
2017/08/30 2,018 2,023 2,012 2,019 120,600
2017/08/29 2,018 2,024 2,005 2,012 268,200
2017/08/28 2,029 2,041 2,018 2,026 195,000
2017/08/25 2,030 2,031 2,011 2,012 134,800
2017/08/24 2,042 2,047 2,032 2,032 113,800
2017/08/23 2,052 2,052 2,043 2,046 110,200
2017/08/22 2,076 2,076 2,041 2,041 236,900
2017/08/21 2,052 2,078 2,052 2,076 232,300
2017/08/18 2,034 2,048 2,024 2,044 160,400
2017/08/17 2,040 2,050 2,036 2,048 110,600
2017/08/16 2,038 2,047 2,029 2,042 130,100
2017/08/15 2,027 2,055 2,027 2,047 203,500
2017/08/14 2,040 2,042 2,014 2,023 242,200
2017/08/10 2,039 2,058 2,032 2,053 321,500
2017/08/09 2,026 2,058 2,026 2,039 372,900
2017/08/08 2,010 2,030 2,002 2,027 313,600
2017/08/07 1,948 2,016 1,946 2,016 612,500
2017/08/04 1,933 1,943 1,923 1,942 153,200
2017/08/03 1,930 1,936 1,924 1,930 164,800
2017/08/02 1,934 1,934 1,919 1,921 109,400
2017/08/01 1,915 1,932 1,913 1,921 164,600
2017/07/31 1,945 1,946 1,916 1,916 248,200
2017/07/28 1,955 1,958 1,942 1,949 145,600
2017/07/27 1,947 1,963 1,944 1,951 249,100
2017/07/26 1,951 1,967 1,944 1,948 324,700
2017/07/25 1,930 1,950 1,926 1,949 331,500
2017/07/24 1,908 1,928 1,903 1,928 206,400
2017/07/21 1,903 1,915 1,894 1,915 184,400
2017/07/20 1,905 1,909 1,899 1,908 164,700
2017/07/19 1,885 1,903 1,885 1,903 189,700
2017/07/18 1,893 1,896 1,879 1,891 169,900
2017/07/14 1,888 1,898 1,882 1,893 205,200
2017/07/13 1,890 1,891 1,878 1,887 166,400
2017/07/12 1,888 1,888 1,878 1,881 147,200
2017/07/11 1,877 1,889 1,875 1,886 190,000
2017/07/10 1,882 1,889 1,872 1,874 266,100
2017/07/07 1,911 1,917 1,878 1,879 502,500
2017/07/06 1,909 1,926 1,904 1,926 350,400
2017/07/05 1,901 1,911 1,891 1,909 211,200
2017/07/04 1,900 1,915 1,898 1,904 219,000
2017/07/03 1,919 1,924 1,892 1,892 324,000
2017/06/30 1,900 1,914 1,895 1,914 237,200
2017/06/29 1,907 1,911 1,897 1,905 134,000
2017/06/28 1,896 1,916 1,892 1,906 193,600
2017/06/27 1,910 1,916 1,897 1,897 153,700
2017/06/26 1,900 1,913 1,898 1,910 184,400
2017/06/23 1,887 1,899 1,887 1,896 146,800
2017/06/22 1,885 1,887 1,877 1,884 134,300
2017/06/21 1,904 1,905 1,885 1,887 129,600
2017/06/20 1,910 1,912 1,902 1,909 162,600
2017/06/19 1,885 1,905 1,882 1,905 141,500
2017/06/16 1,890 1,891 1,877 1,880 112,200
2017/06/15 1,886 1,890 1,867 1,886 119,300
2017/06/14 1,884 1,903 1,884 1,886 149,100
2017/06/13 1,877 1,887 1,874 1,882 86,100
2017/06/12 1,875 1,888 1,866 1,880 96,600
2017/06/09 1,882 1,889 1,874 1,886 186,500
2017/06/08 1,875 1,884 1,866 1,868 121,000
2017/06/07 1,873 1,875 1,859 1,873 181,300
2017/06/06 1,912 1,916 1,872 1,878 296,800
2017/06/05 1,893 1,912 1,884 1,908 228,600
2017/06/02 1,884 1,894 1,869 1,893 172,300
2017/06/01 1,852 1,877 1,847 1,876 209,800
2017/05/31 1,868 1,872 1,850 1,852 189,400
2017/05/30 1,878 1,878 1,855 1,869 166,300
2017/05/29 1,851 1,877 1,848 1,875 175,400
2017/05/26 1,868 1,875 1,852 1,854 153,400
2017/05/25 1,868 1,884 1,865 1,872 177,800
2017/05/24 1,879 1,880 1,865 1,870 108,000
2017/05/23 1,901 1,907 1,873 1,874 179,100
2017/05/22 1,883 1,905 1,880 1,903 150,000
2017/05/19 1,884 1,887 1,875 1,886 118,700
2017/05/18 1,860 1,885 1,856 1,882 143,200
2017/05/17 1,880 1,885 1,869 1,877 167,600
2017/05/16 1,914 1,914 1,893 1,895 180,100
2017/05/15 1,910 1,930 1,904 1,914 220,600
2017/05/12 1,910 1,925 1,908 1,925 181,800
2017/05/11 1,922 1,927 1,902 1,924 233,300
2017/05/10 1,888 1,930 1,881 1,928 733,300
2017/05/09 1,868 1,878 1,864 1,872 195,000
2017/05/08 1,840 1,866 1,838 1,862 291,600
2017/05/02 1,810 1,830 1,810 1,826 134,300
2017/05/01 1,826 1,830 1,812 1,814 140,700
2017/04/28 1,845 1,845 1,824 1,830 128,700
2017/04/27 1,826 1,850 1,826 1,848 181,100
2017/04/26 1,843 1,847 1,823 1,824 234,600
2017/04/25 1,840 1,842 1,828 1,836 147,200
2017/04/24 1,838 1,847 1,832 1,839 119,800
2017/04/21 1,821 1,839 1,817 1,835 179,700
2017/04/20 1,810 1,822 1,802 1,815 144,000
2017/04/19 1,780 1,814 1,780 1,800 207,000
2017/04/18 1,795 1,798 1,777 1,782 148,400
2017/04/17 1,737 1,782 1,736 1,780 210,400
2017/04/14 1,752 1,754 1,733 1,741 217,700
2017/04/13 1,751 1,759 1,741 1,755 268,500
2017/04/12 1,777 1,778 1,752 1,762 221,600
2017/04/11 1,783 1,794 1,777 1,782 200,800
2017/04/10 1,782 1,794 1,777 1,783 181,300
2017/04/07 1,762 1,776 1,752 1,770 321,200
2017/04/06 1,799 1,814 1,751 1,752 507,000
2017/04/05 1,813 1,818 1,785 1,790 425,700
2017/04/04 1,848 1,857 1,815 1,820 389,200
2017/04/03 1,875 1,877 1,848 1,848 306,500
2017/03/31 1,874 1,895 1,866 1,866 468,500
2017/03/30 1,856 1,871 1,849 1,862 348,000
2017/03/29 1,851 1,860 1,845 1,857 868,200
2017/03/28 1,872 1,894 1,869 1,872 1,207,100
2017/03/27 1,892 1,894 1,865 1,867 582,200
2017/03/24 1,893 1,905 1,888 1,895 430,300
2017/03/23 1,906 1,909 1,890 1,893 449,200
2017/03/22 1,925 1,937 1,911 1,912 479,300
2017/03/21 1,965 1,965 1,944 1,945 355,400
2017/03/17 1,980 1,983 1,965 1,965 353,500
2017/03/16 1,974 1,986 1,963 1,986 195,400
2017/03/15 1,992 1,993 1,971 1,979 214,700
2017/03/14 1,960 1,993 1,959 1,992 369,800
2017/03/13 1,936 1,959 1,936 1,957 249,900
2017/03/10 1,930 1,939 1,927 1,931 250,100
2017/03/09 1,916 1,924 1,911 1,921 210,200
2017/03/08 1,913 1,915 1,902 1,911 158,700
2017/03/07 1,888 1,918 1,886 1,912 371,500
2017/03/06 1,874 1,887 1,868 1,885 216,500
2017/03/03 1,862 1,874 1,858 1,868 176,800
2017/03/02 1,862 1,863 1,854 1,860 189,400
2017/03/01 1,851 1,861 1,846 1,854 202,000
2017/02/28 1,853 1,865 1,849 1,850 233,700
2017/02/27 1,860 1,872 1,842 1,853 380,600
2017/02/24 1,872 1,877 1,852 1,859 299,700
2017/02/23 1,868 1,872 1,855 1,872 182,200
2017/02/22 1,877 1,877 1,851 1,858 238,800
2017/02/21 1,878 1,882 1,867 1,869 242,900
2017/02/20 1,841 1,867 1,841 1,866 241,600
2017/02/17 1,840 1,845 1,825 1,831 309,300
2017/02/16 1,836 1,850 1,835 1,841 262,000
2017/02/15 1,845 1,857 1,820 1,829 487,900
2017/02/14 1,877 1,881 1,825 1,825 795,800
2017/02/13 1,895 1,911 1,875 1,878 678,700
2017/02/10 1,921 1,929 1,905 1,928 162,100
2017/02/09 1,904 1,921 1,898 1,919 166,700
2017/02/08 1,898 1,902 1,889 1,902 125,100
2017/02/07 1,895 1,906 1,887 1,901 127,200
2017/02/06 1,906 1,912 1,888 1,897 134,000
2017/02/03 1,898 1,905 1,890 1,897 122,300
2017/02/02 1,904 1,905 1,883 1,886 171,500
2017/02/01 1,894 1,906 1,881 1,904 260,500
2017/01/31 1,901 1,903 1,890 1,894 203,200
2017/01/30 1,912 1,917 1,902 1,905 99,800
2017/01/27 1,914 1,916 1,904 1,912 92,500
2017/01/26 1,913 1,914 1,899 1,906 127,300
2017/01/25 1,918 1,924 1,899 1,900 119,800
2017/01/24 1,897 1,911 1,895 1,904 94,300
2017/01/23 1,912 1,912 1,895 1,897 228,700
2017/01/20 1,919 1,928 1,911 1,925 141,500
2017/01/19 1,918 1,927 1,909 1,919 140,400
2017/01/18 1,902 1,910 1,888 1,904 186,900
2017/01/17 1,929 1,929 1,904 1,904 191,000
2017/01/16 1,940 1,954 1,931 1,935 172,900
2017/01/13 1,920 1,945 1,919 1,944 156,200
2017/01/12 1,945 1,946 1,923 1,929 197,100
2017/01/11 1,943 1,948 1,938 1,943 140,400
2017/01/10 1,930 1,948 1,926 1,939 261,200
2017/01/06 1,944 1,947 1,916 1,928 247,400
2017/01/05 1,958 1,962 1,942 1,946 181,100
2017/01/04 1,971 1,971 1,950 1,963 235,100

このページの先頭へ