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
2020/12/30 1,640 1,652 1,624 1,633 269,900
2020/12/29 1,630 1,659 1,615 1,643 334,700
2020/12/28 1,648 1,654 1,589 1,602 492,800
2020/12/25 1,601 1,648 1,601 1,648 301,300
2020/12/24 1,590 1,625 1,590 1,602 311,600
2020/12/23 1,579 1,584 1,555 1,583 310,700
2020/12/22 1,588 1,588 1,566 1,575 249,200
2020/12/21 1,574 1,590 1,559 1,588 294,500
2020/12/18 1,559 1,582 1,550 1,574 265,500
2020/12/17 1,603 1,607 1,570 1,570 410,900
2020/12/16 1,612 1,622 1,594 1,607 254,600
2020/12/15 1,602 1,615 1,582 1,612 286,600
2020/12/14 1,607 1,636 1,605 1,609 270,100
2020/12/11 1,615 1,625 1,599 1,620 286,800
2020/12/10 1,627 1,639 1,619 1,625 165,800
2020/12/09 1,617 1,632 1,594 1,632 173,900
2020/12/08 1,599 1,619 1,581 1,617 211,300
2020/12/07 1,668 1,668 1,603 1,606 336,200
2020/12/04 1,640 1,676 1,632 1,652 384,900
2020/12/03 1,580 1,636 1,565 1,634 432,300
2020/12/02 1,570 1,589 1,551 1,583 373,800
2020/12/01 1,532 1,550 1,530 1,550 218,700
2020/11/30 1,572 1,580 1,539 1,542 453,500
2020/11/27 1,540 1,580 1,540 1,570 443,800
2020/11/26 1,515 1,538 1,501 1,535 323,100
2020/11/25 1,580 1,593 1,526 1,526 390,700
2020/11/24 1,542 1,568 1,525 1,550 439,400
2020/11/20 1,546 1,556 1,513 1,517 744,300
2020/11/19 1,624 1,627 1,562 1,579 587,800
2020/11/18 1,640 1,671 1,622 1,648 241,600
2020/11/17 1,671 1,678 1,640 1,656 260,100
2020/11/16 1,591 1,652 1,590 1,643 449,800
2020/11/13 1,626 1,629 1,563 1,571 640,400
2020/11/12 1,701 1,701 1,646 1,662 446,200
2020/11/11 1,760 1,830 1,725 1,727 658,200
2020/11/10 1,698 1,756 1,688 1,745 814,800
2020/11/09 1,642 1,651 1,611 1,622 249,400
2020/11/06 1,635 1,640 1,620 1,623 218,800
2020/11/05 1,620 1,647 1,608 1,642 242,800
2020/11/04 1,630 1,654 1,601 1,619 284,900
2020/11/02 1,575 1,612 1,575 1,599 310,600
2020/10/30 1,610 1,612 1,550 1,559 394,800
2020/10/29 1,597 1,628 1,593 1,620 212,800
2020/10/28 1,627 1,634 1,607 1,633 206,400
2020/10/27 1,625 1,637 1,605 1,636 214,500
2020/10/26 1,639 1,672 1,628 1,643 208,600
2020/10/23 1,628 1,637 1,609 1,627 190,900
2020/10/22 1,659 1,667 1,608 1,616 279,100
2020/10/21 1,640 1,682 1,639 1,674 296,400
2020/10/20 1,616 1,632 1,595 1,627 259,400
2020/10/19 1,557 1,636 1,555 1,624 539,700
2020/10/16 1,607 1,609 1,555 1,559 328,400
2020/10/15 1,628 1,644 1,602 1,607 301,800
2020/10/14 1,622 1,647 1,611 1,627 370,600
2020/10/13 1,662 1,681 1,611 1,622 352,200
2020/10/12 1,678 1,678 1,653 1,662 211,500
2020/10/09 1,685 1,707 1,668 1,684 284,300
2020/10/08 1,699 1,716 1,667 1,683 318,300
2020/10/07 1,708 1,708 1,673 1,690 333,900
2020/10/06 1,744 1,747 1,711 1,715 276,600
2020/10/05 1,704 1,744 1,702 1,734 408,400
2020/10/02 1,752 1,779 1,656 1,671 850,700
2020/09/30 1,808 1,843 1,786 1,787 423,800
2020/09/29 1,840 1,854 1,784 1,820 975,700
2020/09/28 1,944 1,969 1,914 1,965 741,400
2020/09/25 1,935 1,957 1,889 1,906 516,400
2020/09/24 2,035 2,042 1,911 1,926 654,900
2020/09/23 2,050 2,050 1,972 1,977 697,900
2020/09/18 2,005 2,108 2,005 2,080 1,331,700
2020/09/17 1,865 1,962 1,864 1,956 873,600
2020/09/16 1,836 1,862 1,833 1,856 376,400
2020/09/15 1,829 1,836 1,802 1,836 324,200
2020/09/14 1,819 1,842 1,800 1,821 414,700
2020/09/11 1,866 1,867 1,801 1,813 548,000
2020/09/10 1,823 1,848 1,812 1,847 581,300
2020/09/09 1,758 1,890 1,748 1,794 1,915,800
2020/09/08 1,711 1,745 1,690 1,744 437,200
2020/09/07 1,673 1,715 1,666 1,700 445,300
2020/09/04 1,638 1,675 1,631 1,667 323,500
2020/09/03 1,690 1,697 1,641 1,674 409,000
2020/09/02 1,710 1,720 1,662 1,678 490,200
2020/09/01 1,659 1,708 1,641 1,701 577,200
2020/08/31 1,666 1,707 1,659 1,659 660,900
2020/08/28 1,639 1,674 1,593 1,626 874,800
2020/08/27 1,672 1,675 1,609 1,611 537,800
2020/08/26 1,620 1,656 1,588 1,656 675,000
2020/08/25 1,556 1,615 1,553 1,612 720,500
2020/08/24 1,622 1,627 1,521 1,529 742,500
2020/08/21 1,479 1,535 1,473 1,535 863,400
2020/08/20 1,461 1,481 1,450 1,455 428,900
2020/08/19 1,406 1,474 1,401 1,470 739,500
2020/08/18 1,390 1,418 1,381 1,410 358,000
2020/08/17 1,390 1,437 1,375 1,392 690,800
2020/08/14 1,386 1,467 1,361 1,402 1,512,500
2020/08/13 1,440 1,445 1,380 1,383 1,043,900
2020/08/12 1,421 1,438 1,376 1,433 917,000
2020/08/11 1,340 1,418 1,340 1,413 938,200
2020/08/07 1,277 1,340 1,268 1,327 918,100
2020/08/06 1,280 1,286 1,257 1,271 427,700
2020/08/05 1,280 1,286 1,240 1,280 868,400
2020/08/04 1,215 1,278 1,215 1,278 1,352,800
2020/08/03 1,180 1,209 1,167 1,192 803,000
2020/07/31 1,181 1,231 1,162 1,179 2,038,400
2020/07/30 1,280 1,298 1,200 1,201 2,310,900
2020/07/29 1,340 1,340 1,280 1,288 1,117,800
2020/07/28 1,391 1,391 1,344 1,347 619,800
2020/07/27 1,388 1,405 1,368 1,399 650,700
2020/07/22 1,405 1,432 1,384 1,386 431,700
2020/07/21 1,400 1,402 1,368 1,400 647,000
2020/07/20 1,383 1,404 1,368 1,400 445,000
2020/07/17 1,395 1,415 1,372 1,379 549,000
2020/07/16 1,371 1,426 1,371 1,410 812,500
2020/07/15 1,363 1,387 1,347 1,371 643,900
2020/07/14 1,363 1,363 1,316 1,341 688,500
2020/07/13 1,355 1,381 1,347 1,365 711,800
2020/07/10 1,373 1,374 1,331 1,332 925,000
2020/07/09 1,425 1,435 1,355 1,372 1,198,400
2020/07/08 1,409 1,435 1,401 1,406 406,400
2020/07/07 1,429 1,437 1,396 1,416 394,400
2020/07/06 1,383 1,439 1,381 1,429 558,600
2020/07/03 1,427 1,446 1,365 1,394 789,500
2020/07/02 1,439 1,475 1,416 1,427 897,900
2020/07/01 1,460 1,463 1,408 1,414 622,800
2020/06/30 1,461 1,492 1,460 1,468 514,400
2020/06/29 1,487 1,487 1,415 1,427 880,800
2020/06/26 1,530 1,532 1,481 1,512 738,800
2020/06/25 1,570 1,570 1,520 1,527 703,000
2020/06/24 1,604 1,613 1,584 1,585 314,900
2020/06/23 1,604 1,624 1,579 1,596 331,800
2020/06/22 1,584 1,600 1,575 1,595 343,900
2020/06/19 1,598 1,602 1,574 1,593 511,900
2020/06/18 1,596 1,598 1,569 1,598 388,700
2020/06/17 1,617 1,617 1,566 1,596 479,200
2020/06/16 1,582 1,627 1,580 1,621 446,900
2020/06/15 1,619 1,631 1,540 1,540 582,800
2020/06/12 1,552 1,613 1,547 1,606 670,800
2020/06/11 1,668 1,684 1,622 1,625 541,800
2020/06/10 1,679 1,701 1,668 1,697 351,900
2020/06/09 1,736 1,753 1,694 1,701 611,900
2020/06/08 1,709 1,726 1,691 1,720 649,200
2020/06/05 1,650 1,684 1,636 1,673 530,400
2020/06/04 1,630 1,643 1,613 1,643 303,500
2020/06/03 1,646 1,649 1,598 1,623 411,500
2020/06/02 1,629 1,657 1,618 1,622 446,800
2020/06/01 1,615 1,630 1,588 1,614 551,500
2020/05/29 1,646 1,664 1,612 1,612 654,200
2020/05/28 1,670 1,709 1,658 1,674 611,900
2020/05/27 1,738 1,745 1,658 1,673 940,400
2020/05/26 1,605 1,708 1,581 1,686 1,205,400
2020/05/25 1,585 1,641 1,567 1,570 1,260,100
2020/05/22 1,580 1,595 1,545 1,554 550,200
2020/05/21 1,598 1,604 1,577 1,596 403,400
2020/05/20 1,560 1,605 1,547 1,600 459,200
2020/05/19 1,639 1,639 1,571 1,579 635,200
2020/05/18 1,556 1,609 1,556 1,576 788,800
2020/05/15 1,559 1,589 1,519 1,558 849,100
2020/05/14 1,591 1,613 1,555 1,555 489,800
2020/05/13 1,577 1,609 1,550 1,602 533,300
2020/05/12 1,662 1,662 1,602 1,617 751,200
2020/05/11 1,553 1,673 1,536 1,650 1,912,600
2020/05/08 1,438 1,499 1,415 1,499 834,400
2020/05/07 1,430 1,458 1,392 1,404 764,600
2020/05/01 1,480 1,483 1,442 1,459 513,700
2020/04/30 1,490 1,525 1,485 1,498 752,600
2020/04/28 1,400 1,452 1,374 1,452 1,046,600
2020/04/27 1,367 1,391 1,334 1,381 1,106,900
2020/04/24 1,418 1,435 1,354 1,364 1,017,700
2020/04/23 1,460 1,472 1,413 1,425 767,500
2020/04/22 1,448 1,468 1,431 1,450 669,300
2020/04/21 1,530 1,535 1,481 1,494 658,000
2020/04/20 1,510 1,554 1,492 1,543 801,600
2020/04/17 1,511 1,533 1,483 1,508 487,100
2020/04/16 1,451 1,504 1,450 1,482 534,600
2020/04/15 1,475 1,480 1,431 1,461 756,500
2020/04/14 1,436 1,468 1,420 1,445 812,800
2020/04/13 1,440 1,464 1,410 1,452 788,900
2020/04/10 1,500 1,512 1,419 1,479 981,700
2020/04/09 1,550 1,564 1,458 1,509 1,083,900
2020/04/08 1,425 1,565 1,390 1,555 1,773,100
2020/04/07 1,406 1,447 1,356 1,427 1,842,200
2020/04/06 1,278 1,439 1,241 1,351 2,182,700
2020/04/03 1,426 1,478 1,300 1,318 1,776,100
2020/04/02 1,493 1,519 1,441 1,446 878,900
2020/04/01 1,601 1,617 1,518 1,526 804,200
2020/03/31 1,634 1,727 1,581 1,635 1,122,100
2020/03/30 1,526 1,646 1,516 1,632 2,092,600
2020/03/27 1,719 1,737 1,625 1,650 2,722,800
2020/03/26 1,703 1,717 1,650 1,695 1,535,100
2020/03/25 1,803 1,816 1,701 1,750 1,687,500
2020/03/24 1,890 1,900 1,762 1,788 1,141,100
2020/03/23 1,835 1,919 1,722 1,837 1,250,200
2020/03/19 1,720 1,849 1,717 1,823 1,487,500
2020/03/18 1,532 1,734 1,520 1,642 1,767,600
2020/03/17 1,311 1,489 1,307 1,478 1,735,100
2020/03/16 1,364 1,444 1,313 1,344 1,255,000
2020/03/13 1,321 1,392 1,275 1,328 1,340,500
2020/03/12 1,534 1,564 1,440 1,469 1,194,800
2020/03/11 1,651 1,704 1,591 1,595 844,200
2020/03/10 1,562 1,659 1,516 1,644 1,279,800
2020/03/09 1,702 1,729 1,614 1,642 1,341,800
2020/03/06 1,839 1,840 1,760 1,780 899,900
2020/03/05 1,882 1,890 1,852 1,864 433,600
2020/03/04 1,797 1,856 1,783 1,844 563,600
2020/03/03 1,988 1,991 1,830 1,832 730,000
2020/03/02 1,739 1,900 1,735 1,880 894,600
2020/02/28 1,872 1,888 1,757 1,775 1,229,800
2020/02/27 2,068 2,071 1,969 1,985 671,600
2020/02/26 2,081 2,100 2,061 2,087 441,600
2020/02/25 2,093 2,151 2,085 2,107 470,100
2020/02/21 2,193 2,210 2,181 2,193 135,700
2020/02/20 2,225 2,240 2,200 2,204 164,100
2020/02/19 2,193 2,223 2,184 2,220 244,000
2020/02/18 2,220 2,231 2,160 2,161 340,600
2020/02/17 2,309 2,309 2,237 2,237 391,600
2020/02/14 2,350 2,370 2,336 2,349 186,800
2020/02/13 2,351 2,379 2,341 2,364 191,900
2020/02/12 2,303 2,356 2,303 2,342 313,900
2020/02/10 2,191 2,279 2,162 2,279 457,800
2020/02/07 2,234 2,247 2,216 2,220 281,100
2020/02/06 2,250 2,260 2,234 2,240 239,300
2020/02/05 2,226 2,258 2,221 2,238 168,000
2020/02/04 2,186 2,218 2,171 2,215 225,500
2020/02/03 2,190 2,215 2,180 2,198 333,700
2020/01/31 2,222 2,250 2,220 2,232 265,700
2020/01/30 2,260 2,279 2,210 2,216 250,400
2020/01/29 2,299 2,299 2,256 2,268 199,000
2020/01/28 2,301 2,301 2,276 2,284 207,100
2020/01/27 2,290 2,323 2,282 2,315 212,800
2020/01/24 2,329 2,331 2,312 2,324 138,600
2020/01/23 2,313 2,324 2,298 2,323 145,700
2020/01/22 2,319 2,339 2,318 2,322 145,300
2020/01/21 2,332 2,332 2,302 2,318 133,200
2020/01/20 2,343 2,348 2,326 2,327 117,100
2020/01/17 2,340 2,345 2,324 2,342 152,100
2020/01/16 2,314 2,328 2,309 2,326 112,200
2020/01/15 2,295 2,312 2,293 2,312 158,800
2020/01/14 2,310 2,315 2,295 2,305 156,500
2020/01/10 2,295 2,312 2,294 2,310 137,500
2020/01/09 2,302 2,307 2,277 2,300 158,100
2020/01/08 2,258 2,264 2,212 2,247 191,300
2020/01/07 2,251 2,276 2,246 2,272 140,600
2020/01/06 2,236 2,258 2,222 2,248 195,900

このページの先頭へ