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
2018/12/28 2,350 2,351 2,261 2,297 274,300
2018/12/27 2,318 2,347 2,265 2,337 306,400
2018/12/26 2,151 2,268 2,151 2,211 412,900
2018/12/25 2,143 2,200 2,110 2,144 568,500
2018/12/21 2,370 2,375 2,258 2,293 411,300
2018/12/20 2,471 2,483 2,370 2,410 360,100
2018/12/19 2,510 2,534 2,493 2,506 187,500
2018/12/18 2,585 2,592 2,505 2,505 285,100
2018/12/17 2,601 2,631 2,588 2,621 175,600
2018/12/14 2,648 2,648 2,585 2,601 235,800
2018/12/13 2,636 2,648 2,627 2,643 123,300
2018/12/12 2,619 2,639 2,601 2,628 177,500
2018/12/11 2,608 2,624 2,572 2,604 197,800
2018/12/10 2,609 2,619 2,588 2,592 193,100
2018/12/07 2,604 2,662 2,604 2,652 212,300
2018/12/06 2,614 2,638 2,592 2,600 174,000
2018/12/05 2,600 2,639 2,588 2,620 161,900
2018/12/04 2,684 2,704 2,628 2,635 287,700
2018/12/03 2,656 2,677 2,651 2,664 196,100
2018/11/30 2,640 2,644 2,615 2,642 193,800
2018/11/29 2,644 2,656 2,620 2,623 238,200
2018/11/28 2,613 2,636 2,591 2,625 207,200
2018/11/27 2,588 2,642 2,581 2,612 307,700
2018/11/26 2,560 2,596 2,533 2,568 1,064,900
2018/11/22 2,586 2,626 2,573 2,610 566,900
2018/11/21 2,518 2,609 2,514 2,547 767,300
2018/11/20 2,490 2,556 2,460 2,511 984,800
2018/11/19 2,655 2,675 2,453 2,468 1,462,500
2018/11/16 2,790 2,804 2,704 2,712 454,300
2018/11/15 2,770 2,825 2,765 2,816 160,300
2018/11/14 2,875 2,885 2,786 2,788 208,600
2018/11/13 2,830 2,895 2,823 2,875 174,500
2018/11/12 2,892 2,926 2,867 2,867 122,500
2018/11/09 2,890 2,936 2,886 2,904 222,500
2018/11/08 2,868 2,907 2,836 2,898 249,100
2018/11/07 2,863 2,915 2,819 2,837 572,100
2018/11/06 2,721 2,779 2,717 2,776 193,600
2018/11/05 2,720 2,743 2,703 2,712 160,400
2018/11/02 2,710 2,725 2,694 2,721 239,300
2018/11/01 2,727 2,747 2,708 2,720 198,200
2018/10/31 2,700 2,754 2,682 2,749 212,100
2018/10/30 2,653 2,711 2,642 2,701 227,300
2018/10/29 2,686 2,739 2,670 2,671 169,800
2018/10/26 2,749 2,765 2,678 2,701 254,200
2018/10/25 2,751 2,774 2,739 2,739 215,800
2018/10/24 2,770 2,819 2,768 2,810 166,000
2018/10/23 2,800 2,810 2,760 2,760 154,100
2018/10/22 2,774 2,817 2,770 2,805 134,100
2018/10/19 2,797 2,805 2,768 2,789 168,400
2018/10/18 2,793 2,844 2,793 2,825 185,800
2018/10/17 2,763 2,788 2,745 2,787 175,300
2018/10/16 2,730 2,757 2,681 2,713 218,300
2018/10/15 2,783 2,800 2,730 2,730 171,500
2018/10/12 2,760 2,793 2,760 2,780 187,000
2018/10/11 2,755 2,801 2,755 2,793 231,600
2018/10/10 2,800 2,844 2,795 2,832 148,800
2018/10/09 2,830 2,834 2,783 2,784 176,600
2018/10/05 2,851 2,866 2,836 2,841 137,300
2018/10/04 2,868 2,875 2,847 2,862 161,600
2018/10/03 2,905 2,915 2,845 2,845 224,500
2018/10/02 2,939 2,948 2,901 2,901 185,000
2018/10/01 2,910 2,943 2,908 2,938 180,300
2018/09/28 2,940 2,944 2,890 2,907 297,400
2018/09/27 3,025 3,035 2,914 2,916 482,100
2018/09/26 3,150 3,150 3,040 3,045 1,170,200
2018/09/25 3,090 3,165 3,085 3,150 959,800
2018/09/21 3,165 3,180 3,115 3,115 592,000
2018/09/20 3,170 3,195 3,150 3,170 239,700
2018/09/19 3,105 3,165 3,105 3,165 341,400
2018/09/18 3,050 3,095 3,050 3,090 287,500
2018/09/14 3,075 3,095 3,065 3,065 354,400
2018/09/13 3,020 3,075 3,020 3,060 226,900
2018/09/12 3,060 3,080 3,020 3,030 417,100
2018/09/11 3,020 3,055 3,015 3,055 143,600
2018/09/10 3,015 3,045 3,010 3,020 158,000
2018/09/07 3,020 3,020 3,000 3,020 159,400
2018/09/06 3,005 3,030 2,999 3,025 195,700
2018/09/05 3,070 3,070 3,005 3,015 488,600
2018/09/04 3,100 3,100 3,045 3,050 283,500
2018/09/03 3,120 3,135 3,100 3,100 364,300
2018/08/31 3,080 3,100 3,075 3,085 239,300
2018/08/30 3,060 3,075 3,040 3,075 243,500
2018/08/29 3,015 3,040 2,999 3,025 168,500
2018/08/28 3,045 3,045 3,000 3,000 145,200
2018/08/27 3,020 3,040 3,005 3,025 175,600
2018/08/24 3,005 3,010 2,978 3,010 105,600
2018/08/23 2,964 2,993 2,945 2,987 138,200
2018/08/22 3,005 3,040 2,932 2,964 213,700
2018/08/21 2,990 3,010 2,979 3,005 106,600
2018/08/20 3,000 3,015 2,994 3,000 89,500
2018/08/17 3,020 3,040 2,998 3,010 103,400
2018/08/16 3,040 3,055 3,000 3,005 156,800
2018/08/15 3,060 3,070 3,020 3,040 135,600
2018/08/14 3,055 3,085 3,025 3,055 162,400
2018/08/13 3,035 3,070 2,986 3,000 227,900
2018/08/10 3,105 3,120 3,055 3,055 221,700
2018/08/09 3,060 3,150 3,015 3,115 394,600
2018/08/08 2,944 3,080 2,921 3,075 697,500
2018/08/07 2,770 2,777 2,723 2,744 199,800
2018/08/06 2,801 2,812 2,771 2,774 141,600
2018/08/03 2,837 2,837 2,777 2,779 148,400
2018/08/02 2,828 2,866 2,817 2,818 169,400
2018/08/01 2,831 2,845 2,812 2,818 113,500
2018/07/31 2,839 2,839 2,796 2,826 177,400
2018/07/30 2,849 2,850 2,822 2,841 150,600
2018/07/27 2,856 2,863 2,816 2,841 229,400
2018/07/26 2,830 2,856 2,828 2,856 125,600
2018/07/25 2,820 2,835 2,788 2,807 189,200
2018/07/24 2,810 2,828 2,797 2,817 119,500
2018/07/23 2,831 2,831 2,793 2,795 149,800
2018/07/20 2,813 2,855 2,803 2,839 137,000
2018/07/19 2,900 2,904 2,814 2,818 211,800
2018/07/18 2,867 2,898 2,852 2,888 175,300
2018/07/17 2,770 2,848 2,764 2,831 185,300
2018/07/13 2,743 2,788 2,732 2,784 184,300
2018/07/12 2,726 2,796 2,726 2,742 189,000
2018/07/11 2,760 2,807 2,744 2,746 247,600
2018/07/10 2,820 2,838 2,784 2,784 229,700
2018/07/09 2,807 2,847 2,783 2,811 212,600
2018/07/06 2,860 2,886 2,810 2,829 154,900
2018/07/05 2,905 2,912 2,835 2,841 149,400
2018/07/04 2,859 2,907 2,832 2,899 148,800
2018/07/03 2,861 2,918 2,859 2,880 136,300
2018/07/02 2,955 2,957 2,861 2,871 212,900
2018/06/29 2,977 2,986 2,951 2,961 112,400
2018/06/28 3,005 3,005 2,963 2,978 188,500
2018/06/27 2,974 3,040 2,970 3,035 151,700
2018/06/26 2,950 2,978 2,922 2,969 123,900
2018/06/25 3,045 3,050 2,956 2,961 253,900
2018/06/22 3,040 3,075 3,035 3,055 82,700
2018/06/21 3,030 3,070 3,030 3,060 124,200
2018/06/20 3,005 3,040 2,995 3,035 196,400
2018/06/19 3,050 3,055 3,015 3,025 116,000
2018/06/18 3,060 3,075 3,040 3,045 105,100
2018/06/15 3,135 3,135 3,060 3,070 140,500
2018/06/14 3,100 3,125 3,070 3,100 102,800
2018/06/13 3,145 3,175 3,080 3,105 186,400
2018/06/12 3,075 3,120 3,060 3,115 183,300
2018/06/11 3,070 3,080 3,055 3,060 76,600
2018/06/08 3,040 3,070 3,035 3,065 170,700
2018/06/07 3,060 3,060 3,025 3,045 120,500
2018/06/06 3,095 3,115 3,050 3,065 160,500
2018/06/05 3,040 3,085 3,025 3,080 180,200
2018/06/04 3,015 3,030 3,005 3,025 193,000
2018/06/01 3,010 3,050 3,005 3,020 166,400
2018/05/31 3,045 3,070 3,015 3,050 256,300
2018/05/30 3,000 3,050 3,000 3,045 126,100
2018/05/29 3,055 3,065 3,025 3,060 123,500
2018/05/28 3,075 3,080 3,050 3,070 93,600
2018/05/25 3,065 3,070 3,020 3,045 132,800
2018/05/24 3,070 3,095 3,035 3,065 175,000
2018/05/23 3,040 3,085 3,030 3,070 158,300
2018/05/22 3,025 3,060 3,010 3,045 146,800
2018/05/21 3,030 3,090 3,020 3,045 198,800
2018/05/18 3,185 3,225 3,020 3,030 562,600
2018/05/17 3,150 3,185 3,150 3,175 172,400
2018/05/16 3,100 3,165 3,100 3,140 222,800
2018/05/15 3,055 3,120 3,055 3,105 227,500
2018/05/14 3,000 3,065 2,994 3,060 199,500
2018/05/11 3,000 3,100 3,000 3,010 349,000
2018/05/10 2,858 3,025 2,858 3,020 674,800
2018/05/09 2,800 2,832 2,780 2,815 259,900
2018/05/08 2,784 2,806 2,775 2,792 165,000
2018/05/07 2,745 2,775 2,738 2,775 121,500
2018/05/02 2,785 2,785 2,745 2,763 128,500
2018/05/01 2,785 2,796 2,752 2,775 163,500
2018/04/27 2,779 2,786 2,763 2,784 140,100
2018/04/26 2,763 2,777 2,743 2,777 174,900
2018/04/25 2,750 2,778 2,736 2,767 104,200
2018/04/24 2,761 2,775 2,755 2,769 93,500
2018/04/23 2,785 2,797 2,755 2,759 124,700
2018/04/20 2,767 2,800 2,751 2,785 124,400
2018/04/19 2,779 2,786 2,755 2,767 142,400
2018/04/18 2,730 2,792 2,718 2,784 197,600
2018/04/17 2,705 2,748 2,701 2,729 162,900
2018/04/16 2,673 2,710 2,655 2,703 158,800
2018/04/13 2,690 2,693 2,651 2,676 153,800
2018/04/12 2,650 2,699 2,640 2,674 234,800
2018/04/11 2,736 2,739 2,635 2,652 370,800
2018/04/10 2,773 2,826 2,748 2,753 352,500
2018/04/09 2,732 2,775 2,721 2,766 219,300
2018/04/06 2,711 2,774 2,702 2,742 384,500
2018/04/05 2,667 2,726 2,667 2,701 466,500
2018/04/04 2,560 2,646 2,560 2,642 476,000
2018/04/03 2,520 2,549 2,502 2,542 288,700
2018/04/02 2,485 2,556 2,484 2,534 419,900
2018/03/30 2,443 2,490 2,433 2,490 388,500
2018/03/29 2,435 2,445 2,410 2,441 272,800
2018/03/28 2,350 2,447 2,341 2,427 1,250,200
2018/03/27 2,456 2,466 2,363 2,373 1,245,300
2018/03/26 2,432 2,456 2,411 2,456 531,700
2018/03/23 2,455 2,460 2,430 2,437 555,600
2018/03/22 2,475 2,487 2,462 2,467 336,100
2018/03/20 2,466 2,474 2,457 2,473 209,900
2018/03/19 2,461 2,470 2,443 2,466 213,400
2018/03/16 2,455 2,467 2,441 2,461 348,500
2018/03/15 2,465 2,469 2,445 2,455 127,200
2018/03/14 2,447 2,457 2,436 2,456 123,000
2018/03/13 2,435 2,456 2,433 2,451 227,400
2018/03/12 2,502 2,506 2,436 2,448 328,500
2018/03/09 2,528 2,530 2,484 2,488 218,000
2018/03/08 2,530 2,535 2,496 2,503 177,200
2018/03/07 2,499 2,543 2,489 2,515 213,000
2018/03/06 2,476 2,500 2,471 2,499 223,600
2018/03/05 2,453 2,477 2,451 2,464 184,400
2018/03/02 2,424 2,459 2,416 2,454 208,200
2018/03/01 2,467 2,472 2,438 2,448 237,000
2018/02/28 2,462 2,499 2,461 2,477 195,900
2018/02/27 2,497 2,497 2,461 2,470 206,000
2018/02/26 2,456 2,498 2,450 2,483 274,900
2018/02/23 2,445 2,458 2,412 2,434 256,600
2018/02/22 2,454 2,476 2,434 2,440 186,200
2018/02/21 2,450 2,479 2,441 2,465 207,500
2018/02/20 2,421 2,464 2,418 2,451 207,700
2018/02/19 2,384 2,419 2,367 2,419 165,800
2018/02/16 2,355 2,393 2,354 2,360 151,800
2018/02/15 2,389 2,410 2,351 2,351 218,900
2018/02/14 2,411 2,419 2,356 2,370 308,300
2018/02/13 2,394 2,458 2,383 2,411 472,300
2018/02/09 2,237 2,407 2,232 2,393 880,700
2018/02/08 2,170 2,380 2,162 2,315 991,200
2018/02/07 2,146 2,168 2,121 2,122 359,400
2018/02/06 2,100 2,109 2,065 2,097 563,100
2018/02/05 2,176 2,194 2,161 2,174 282,700
2018/02/02 2,195 2,214 2,184 2,211 207,000
2018/02/01 2,203 2,219 2,191 2,197 302,500
2018/01/31 2,210 2,219 2,174 2,190 376,300
2018/01/30 2,254 2,260 2,221 2,225 174,600
2018/01/29 2,256 2,264 2,243 2,245 161,900
2018/01/26 2,256 2,264 2,245 2,247 162,000
2018/01/25 2,252 2,262 2,240 2,241 130,300
2018/01/24 2,247 2,263 2,242 2,252 135,400
2018/01/23 2,258 2,268 2,243 2,250 265,600
2018/01/22 2,300 2,300 2,230 2,238 578,400
2018/01/19 2,322 2,337 2,282 2,291 192,700
2018/01/18 2,302 2,339 2,302 2,304 418,400
2018/01/17 2,266 2,284 2,265 2,282 133,000
2018/01/16 2,280 2,296 2,270 2,276 130,000
2018/01/15 2,265 2,294 2,265 2,274 173,100
2018/01/12 2,282 2,285 2,241 2,246 284,500
2018/01/11 2,303 2,308 2,287 2,290 182,600
2018/01/10 2,315 2,317 2,296 2,310 153,100
2018/01/09 2,328 2,328 2,308 2,318 160,700
2018/01/05 2,310 2,340 2,294 2,328 171,600
2018/01/04 2,278 2,303 2,278 2,300 168,100

このページの先頭へ