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
2019/12/30 2,304 2,309 2,252 2,261 191,400
2019/12/27 2,262 2,317 2,258 2,306 232,000
2019/12/26 2,240 2,266 2,231 2,248 185,200
2019/12/25 2,240 2,251 2,232 2,236 122,900
2019/12/24 2,234 2,258 2,233 2,240 193,700
2019/12/23 2,229 2,234 2,218 2,226 147,800
2019/12/20 2,204 2,227 2,193 2,220 179,400
2019/12/19 2,192 2,211 2,190 2,203 101,700
2019/12/18 2,200 2,207 2,189 2,200 113,400
2019/12/17 2,195 2,204 2,188 2,204 132,300
2019/12/16 2,190 2,212 2,186 2,191 114,400
2019/12/13 2,203 2,213 2,186 2,187 234,100
2019/12/12 2,189 2,191 2,166 2,180 122,300
2019/12/11 2,192 2,197 2,174 2,180 110,700
2019/12/10 2,193 2,210 2,191 2,198 74,700
2019/12/09 2,210 2,212 2,186 2,205 91,100
2019/12/06 2,200 2,200 2,182 2,189 110,800
2019/12/05 2,199 2,214 2,193 2,213 94,700
2019/12/04 2,176 2,195 2,166 2,195 117,300
2019/12/03 2,196 2,203 2,176 2,195 116,300
2019/12/02 2,200 2,222 2,200 2,216 91,600
2019/11/29 2,208 2,221 2,193 2,196 97,100
2019/11/28 2,231 2,235 2,204 2,210 100,300
2019/11/27 2,215 2,225 2,206 2,213 109,900
2019/11/26 2,226 2,226 2,197 2,200 129,400
2019/11/25 2,217 2,231 2,216 2,220 96,100
2019/11/22 2,192 2,216 2,190 2,208 119,200
2019/11/21 2,195 2,205 2,160 2,200 116,300
2019/11/20 2,210 2,211 2,185 2,197 110,000
2019/11/19 2,224 2,238 2,213 2,215 75,300
2019/11/18 2,239 2,260 2,223 2,227 124,300
2019/11/15 2,210 2,239 2,207 2,232 124,700
2019/11/14 2,239 2,246 2,195 2,208 141,600
2019/11/13 2,232 2,248 2,224 2,233 148,900
2019/11/12 2,231 2,241 2,208 2,222 132,100
2019/11/11 2,227 2,261 2,225 2,231 185,300
2019/11/08 2,188 2,246 2,183 2,234 359,400
2019/11/07 2,120 2,189 2,106 2,182 320,100
2019/11/06 2,150 2,150 2,125 2,133 148,400
2019/11/05 2,103 2,148 2,103 2,142 258,100
2019/11/01 2,104 2,107 2,091 2,100 129,800
2019/10/31 2,104 2,128 2,102 2,108 136,900
2019/10/30 2,105 2,110 2,086 2,097 253,000
2019/10/29 2,115 2,132 2,107 2,107 141,400
2019/10/28 2,109 2,123 2,102 2,107 115,100
2019/10/25 2,093 2,111 2,089 2,110 132,500
2019/10/24 2,106 2,110 2,084 2,084 125,000
2019/10/23 2,092 2,102 2,071 2,098 137,300
2019/10/21 2,100 2,106 2,082 2,082 108,100
2019/10/18 2,114 2,129 2,085 2,085 182,900
2019/10/17 2,140 2,145 2,106 2,106 134,100
2019/10/16 2,147 2,174 2,137 2,141 241,000
2019/10/15 2,125 2,147 2,120 2,121 176,700
2019/10/11 2,105 2,105 2,075 2,092 151,200
2019/10/10 2,133 2,139 2,085 2,099 171,800
2019/10/09 2,146 2,157 2,135 2,135 145,200
2019/10/08 2,145 2,170 2,145 2,170 239,700
2019/10/07 2,101 2,145 2,096 2,144 232,700
2019/10/04 2,083 2,107 2,064 2,104 175,300
2019/10/03 2,074 2,098 2,060 2,083 279,200
2019/10/02 2,080 2,153 2,080 2,106 837,100
2019/10/01 2,006 2,065 2,006 2,037 402,700
2019/09/30 2,034 2,038 1,991 1,997 532,600
2019/09/27 2,092 2,138 2,034 2,052 1,245,100
2019/09/26 2,184 2,193 2,098 2,102 1,762,200
2019/09/25 2,217 2,222 2,159 2,174 618,400
2019/09/24 2,182 2,251 2,176 2,227 498,500
2019/09/20 2,161 2,193 2,156 2,180 294,600
2019/09/19 2,137 2,178 2,135 2,159 412,900
2019/09/18 2,182 2,187 2,132 2,138 243,500
2019/09/17 2,181 2,193 2,162 2,171 374,600
2019/09/13 2,200 2,201 2,177 2,181 369,800
2019/09/12 2,180 2,206 2,177 2,194 384,300
2019/09/11 2,125 2,178 2,123 2,167 349,900
2019/09/10 2,119 2,134 2,102 2,123 235,000
2019/09/09 2,077 2,119 2,077 2,119 298,700
2019/09/06 2,085 2,089 2,059 2,072 772,900
2019/09/05 2,045 2,082 2,044 2,075 288,300
2019/09/04 2,052 2,056 2,033 2,041 132,100
2019/09/03 2,049 2,069 2,049 2,056 188,600
2019/09/02 2,052 2,074 2,041 2,041 189,600
2019/08/30 2,040 2,063 2,016 2,062 464,300
2019/08/29 2,033 2,043 2,000 2,028 392,000
2019/08/28 2,052 2,052 2,018 2,028 181,700
2019/08/27 2,050 2,069 2,041 2,052 195,900
2019/08/26 2,025 2,045 2,020 2,033 241,600
2019/08/23 2,047 2,060 2,039 2,051 135,600
2019/08/22 2,060 2,068 2,030 2,037 194,100
2019/08/21 2,075 2,076 2,054 2,062 138,200
2019/08/20 2,070 2,094 2,065 2,090 97,800
2019/08/19 2,067 2,082 2,057 2,069 103,200
2019/08/16 2,061 2,074 2,044 2,053 145,400
2019/08/15 2,061 2,067 2,039 2,058 256,600
2019/08/14 2,118 2,136 2,082 2,098 224,200
2019/08/13 2,138 2,158 2,081 2,114 346,200
2019/08/09 2,126 2,184 2,117 2,172 350,100
2019/08/08 2,089 2,112 2,077 2,109 196,400
2019/08/07 2,064 2,088 2,058 2,083 150,200
2019/08/06 1,981 2,063 1,970 2,061 306,100
2019/08/05 2,050 2,051 1,996 2,031 335,000
2019/08/02 2,087 2,104 2,052 2,055 348,400
2019/08/01 2,112 2,123 2,103 2,120 166,300
2019/07/31 2,170 2,171 2,127 2,130 208,200
2019/07/30 2,160 2,180 2,159 2,180 161,700
2019/07/29 2,140 2,160 2,132 2,150 173,100
2019/07/26 2,120 2,123 2,107 2,120 123,700
2019/07/25 2,116 2,130 2,108 2,112 98,200
2019/07/24 2,130 2,130 2,098 2,114 140,200
2019/07/23 2,101 2,126 2,094 2,123 95,700
2019/07/22 2,127 2,133 2,104 2,107 139,100
2019/07/19 2,097 2,140 2,089 2,139 170,500
2019/07/18 2,134 2,134 2,085 2,090 268,700
2019/07/17 2,154 2,163 2,137 2,144 152,500
2019/07/16 2,181 2,190 2,141 2,144 192,200
2019/07/12 2,178 2,185 2,162 2,168 114,200
2019/07/11 2,130 2,168 2,127 2,158 107,500
2019/07/10 2,130 2,143 2,122 2,139 169,000
2019/07/09 2,161 2,178 2,133 2,145 159,000
2019/07/08 2,198 2,203 2,150 2,152 149,700
2019/07/05 2,199 2,205 2,181 2,199 122,100
2019/07/04 2,162 2,208 2,160 2,205 201,500
2019/07/03 2,149 2,162 2,139 2,147 156,500
2019/07/02 2,105 2,133 2,101 2,125 181,200
2019/07/01 2,094 2,107 2,077 2,104 187,900
2019/06/28 2,062 2,092 2,060 2,062 162,000
2019/06/27 2,030 2,062 2,023 2,062 144,100
2019/06/26 1,994 2,021 1,982 2,020 175,300
2019/06/25 2,014 2,046 2,010 2,018 171,000
2019/06/24 2,005 2,021 1,981 2,014 185,500
2019/06/21 2,040 2,040 2,006 2,009 198,900
2019/06/20 2,063 2,070 2,042 2,047 100,200
2019/06/19 2,049 2,054 2,025 2,047 143,500
2019/06/18 2,069 2,081 2,028 2,034 172,900
2019/06/17 2,118 2,121 2,084 2,086 117,200
2019/06/14 2,111 2,119 2,080 2,118 144,000
2019/06/13 2,131 2,142 2,090 2,104 153,300
2019/06/12 2,129 2,157 2,120 2,142 129,900
2019/06/11 2,125 2,133 2,109 2,133 127,800
2019/06/10 2,155 2,166 2,118 2,135 151,800
2019/06/07 2,169 2,170 2,127 2,141 108,900
2019/06/06 2,169 2,181 2,145 2,146 105,800
2019/06/05 2,119 2,166 2,112 2,166 232,100
2019/06/04 2,083 2,097 2,067 2,092 144,200
2019/06/03 2,065 2,081 2,059 2,073 132,300
2019/05/31 2,095 2,110 2,082 2,096 131,900
2019/05/30 2,098 2,112 2,085 2,107 163,600
2019/05/29 2,105 2,126 2,076 2,121 184,000
2019/05/28 2,102 2,133 2,098 2,112 190,400
2019/05/27 2,090 2,107 2,081 2,103 108,400
2019/05/24 2,048 2,089 2,048 2,082 186,200
2019/05/23 2,035 2,063 2,035 2,056 149,100
2019/05/22 2,040 2,058 2,031 2,034 153,600
2019/05/21 2,030 2,045 2,022 2,043 107,600
2019/05/20 2,020 2,045 2,014 2,033 144,600
2019/05/17 1,979 2,028 1,971 2,020 244,300
2019/05/16 1,978 1,980 1,949 1,963 170,500
2019/05/15 1,974 1,985 1,942 1,968 173,000
2019/05/14 1,888 1,964 1,877 1,951 377,300
2019/05/13 2,001 2,014 1,952 1,954 455,100
2019/05/10 2,080 2,085 1,951 2,003 746,700
2019/05/09 2,170 2,181 2,062 2,114 633,400
2019/05/08 2,250 2,257 2,234 2,244 191,400
2019/05/07 2,238 2,271 2,228 2,265 251,700
2019/04/26 2,226 2,235 2,201 2,232 148,900
2019/04/25 2,201 2,234 2,193 2,226 173,500
2019/04/24 2,219 2,237 2,198 2,201 130,000
2019/04/23 2,181 2,221 2,176 2,218 156,700
2019/04/22 2,185 2,190 2,163 2,187 107,400
2019/04/19 2,194 2,212 2,181 2,185 128,800
2019/04/18 2,215 2,222 2,184 2,187 184,400
2019/04/17 2,223 2,224 2,198 2,215 145,600
2019/04/16 2,226 2,239 2,217 2,223 114,800
2019/04/15 2,237 2,255 2,226 2,236 160,400
2019/04/12 2,217 2,239 2,213 2,219 126,900
2019/04/11 2,213 2,222 2,193 2,217 146,000
2019/04/10 2,209 2,229 2,203 2,213 124,200
2019/04/09 2,256 2,256 2,217 2,231 203,400
2019/04/08 2,285 2,291 2,264 2,268 124,300
2019/04/05 2,286 2,310 2,285 2,289 114,400
2019/04/04 2,290 2,304 2,275 2,287 107,700
2019/04/03 2,285 2,295 2,265 2,286 223,500
2019/04/02 2,362 2,362 2,300 2,302 191,700
2019/04/01 2,313 2,352 2,313 2,347 333,600
2019/03/29 2,294 2,301 2,268 2,292 222,800
2019/03/28 2,314 2,314 2,267 2,272 322,100
2019/03/27 2,375 2,382 2,316 2,335 1,170,800
2019/03/26 2,400 2,430 2,383 2,395 1,045,400
2019/03/25 2,391 2,403 2,340 2,379 578,500
2019/03/22 2,414 2,429 2,406 2,429 226,400
2019/03/20 2,401 2,418 2,398 2,418 202,300
2019/03/19 2,414 2,416 2,391 2,409 256,400
2019/03/18 2,420 2,435 2,412 2,424 232,900
2019/03/15 2,380 2,406 2,371 2,402 300,400
2019/03/14 2,400 2,401 2,382 2,382 245,300
2019/03/13 2,404 2,418 2,381 2,385 336,400
2019/03/12 2,409 2,428 2,390 2,409 403,000
2019/03/11 2,370 2,393 2,350 2,383 336,700
2019/03/08 2,386 2,389 2,342 2,357 399,900
2019/03/07 2,416 2,432 2,404 2,412 295,400
2019/03/06 2,419 2,426 2,411 2,421 314,200
2019/03/05 2,437 2,444 2,407 2,419 475,000
2019/03/04 2,470 2,474 2,423 2,437 312,900
2019/03/01 2,440 2,468 2,433 2,466 216,600
2019/02/28 2,434 2,443 2,421 2,421 177,100
2019/02/27 2,412 2,432 2,405 2,425 224,700
2019/02/26 2,404 2,426 2,402 2,411 207,800
2019/02/25 2,395 2,415 2,383 2,396 182,600
2019/02/22 2,362 2,389 2,346 2,378 164,000
2019/02/21 2,365 2,380 2,349 2,372 212,300
2019/02/20 2,380 2,380 2,342 2,363 220,000
2019/02/19 2,341 2,386 2,340 2,366 296,100
2019/02/18 2,331 2,336 2,309 2,332 243,500
2019/02/15 2,295 2,295 2,264 2,286 227,200
2019/02/14 2,309 2,343 2,306 2,326 151,600
2019/02/13 2,302 2,333 2,297 2,317 214,800
2019/02/12 2,274 2,310 2,261 2,304 301,300
2019/02/08 2,339 2,351 2,234 2,260 577,100
2019/02/07 2,409 2,412 2,355 2,362 241,300
2019/02/06 2,414 2,414 2,373 2,389 182,100
2019/02/05 2,404 2,436 2,395 2,403 193,200
2019/02/04 2,378 2,397 2,365 2,397 212,400
2019/02/01 2,376 2,395 2,346 2,355 213,900
2019/01/31 2,367 2,380 2,343 2,361 215,800
2019/01/30 2,368 2,368 2,333 2,333 221,100
2019/01/29 2,348 2,373 2,338 2,360 195,200
2019/01/28 2,372 2,388 2,338 2,338 207,300
2019/01/25 2,363 2,392 2,354 2,377 128,900
2019/01/24 2,351 2,373 2,336 2,371 129,500
2019/01/23 2,371 2,371 2,342 2,349 202,200
2019/01/22 2,407 2,414 2,381 2,388 154,400
2019/01/21 2,410 2,415 2,371 2,382 146,000
2019/01/18 2,369 2,394 2,359 2,376 159,000
2019/01/17 2,370 2,389 2,333 2,353 147,100
2019/01/16 2,392 2,401 2,344 2,346 203,000
2019/01/15 2,351 2,384 2,336 2,373 207,200
2019/01/11 2,379 2,381 2,343 2,350 182,900
2019/01/10 2,405 2,407 2,356 2,372 195,300
2019/01/09 2,415 2,461 2,408 2,416 242,800
2019/01/08 2,363 2,412 2,363 2,385 292,900
2019/01/07 2,340 2,366 2,298 2,345 274,500
2019/01/04 2,247 2,295 2,211 2,290 298,000

このページの先頭へ