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
2021/12/30 1,657 1,657 1,617 1,629 590,700
2021/12/29 1,607 1,660 1,603 1,659 454,400
2021/12/28 1,579 1,608 1,577 1,607 553,400
2021/12/27 1,600 1,600 1,578 1,578 354,900
2021/12/24 1,626 1,627 1,606 1,608 304,000
2021/12/23 1,606 1,616 1,600 1,611 273,200
2021/12/22 1,619 1,624 1,600 1,603 225,800
2021/12/21 1,590 1,618 1,581 1,604 331,800
2021/12/20 1,581 1,597 1,572 1,572 354,100
2021/12/17 1,618 1,627 1,579 1,583 742,800
2021/12/16 1,633 1,640 1,617 1,625 190,700
2021/12/15 1,610 1,639 1,608 1,629 214,000
2021/12/14 1,611 1,625 1,603 1,612 247,700
2021/12/13 1,646 1,654 1,611 1,619 273,100
2021/12/10 1,640 1,650 1,624 1,631 331,100
2021/12/09 1,650 1,663 1,642 1,643 270,400
2021/12/08 1,639 1,647 1,623 1,639 306,700
2021/12/07 1,604 1,632 1,592 1,629 364,300
2021/12/06 1,566 1,582 1,560 1,574 274,700
2021/12/03 1,551 1,591 1,551 1,576 485,100
2021/12/02 1,523 1,549 1,517 1,529 424,100
2021/12/01 1,522 1,558 1,502 1,544 441,000
2021/11/30 1,538 1,569 1,522 1,522 666,700
2021/11/29 1,523 1,566 1,512 1,520 660,700
2021/11/26 1,615 1,620 1,555 1,567 776,800
2021/11/25 1,641 1,642 1,614 1,616 342,100
2021/11/24 1,669 1,685 1,632 1,638 321,400
2021/11/22 1,660 1,666 1,631 1,666 356,700
2021/11/19 1,693 1,693 1,647 1,660 299,100
2021/11/18 1,671 1,700 1,657 1,693 295,100
2021/11/17 1,710 1,710 1,670 1,682 343,100
2021/11/16 1,675 1,714 1,675 1,708 569,900
2021/11/15 1,652 1,685 1,649 1,674 419,200
2021/11/12 1,649 1,672 1,635 1,636 402,300
2021/11/11 1,654 1,674 1,611 1,649 670,600
2021/11/10 1,642 1,655 1,626 1,626 397,100
2021/11/09 1,681 1,681 1,637 1,641 463,600
2021/11/08 1,687 1,704 1,681 1,689 480,600
2021/11/05 1,663 1,677 1,655 1,676 315,800
2021/11/04 1,684 1,685 1,658 1,668 285,400
2021/11/02 1,675 1,685 1,665 1,673 334,900
2021/11/01 1,666 1,672 1,651 1,670 259,500
2021/10/29 1,647 1,663 1,624 1,648 322,600
2021/10/28 1,615 1,672 1,615 1,656 1,361,600
2021/10/27 1,629 1,633 1,611 1,613 458,000
2021/10/26 1,628 1,643 1,618 1,634 358,600
2021/10/25 1,650 1,651 1,611 1,615 574,000
2021/10/22 1,651 1,663 1,640 1,640 415,300
2021/10/21 1,690 1,697 1,651 1,657 429,400
2021/10/20 1,674 1,700 1,651 1,691 478,600
2021/10/19 1,693 1,698 1,668 1,671 327,500
2021/10/18 1,705 1,711 1,679 1,695 331,600
2021/10/15 1,686 1,699 1,673 1,699 468,200
2021/10/14 1,654 1,669 1,635 1,667 449,800
2021/10/13 1,701 1,713 1,663 1,664 521,200
2021/10/12 1,719 1,719 1,683 1,697 412,900
2021/10/11 1,697 1,728 1,687 1,719 525,200
2021/10/08 1,661 1,711 1,656 1,688 769,800
2021/10/07 1,705 1,711 1,635 1,635 1,265,200
2021/10/06 1,738 1,748 1,700 1,707 968,600
2021/10/05 1,748 1,764 1,728 1,745 811,400
2021/10/04 1,782 1,789 1,738 1,750 1,185,600
2021/10/01 1,759 1,766 1,720 1,766 950,700
2021/09/30 1,758 1,774 1,744 1,760 998,500
2021/09/29 1,704 1,746 1,701 1,741 1,916,800
2021/09/28 1,749 1,751 1,717 1,721 2,057,900
2021/09/27 1,735 1,782 1,735 1,738 1,774,700
2021/09/24 1,729 1,733 1,708 1,727 875,800
2021/09/22 1,716 1,732 1,701 1,701 872,800
2021/09/21 1,712 1,737 1,703 1,728 1,017,400
2021/09/17 1,747 1,754 1,723 1,733 866,600
2021/09/16 1,773 1,783 1,733 1,739 923,100
2021/09/15 1,783 1,791 1,763 1,772 683,800
2021/09/14 1,765 1,793 1,751 1,793 1,163,700
2021/09/13 1,745 1,769 1,735 1,760 1,113,200
2021/09/10 1,750 1,761 1,738 1,745 1,687,600
2021/09/09 1,773 1,780 1,728 1,737 7,485,800
2021/09/08 1,822 1,832 1,782 1,813 2,357,600
2021/09/07 1,793 1,824 1,779 1,818 1,619,100
2021/09/06 1,765 1,798 1,762 1,783 1,627,000
2021/09/03 1,733 1,755 1,726 1,748 1,794,200
2021/09/02 1,726 1,754 1,711 1,727 3,406,800
2021/09/01 1,751 1,773 1,721 1,735 3,511,900
2021/08/31 1,770 1,786 1,751 1,751 1,290,200
2021/08/30 1,774 1,804 1,746 1,789 1,344,400
2021/08/27 1,791 1,792 1,740 1,773 1,759,500
2021/08/26 1,884 1,884 1,813 1,816 1,929,400
2021/08/25 1,878 1,893 1,844 1,886 4,558,000
2021/08/24 2,074 2,106 2,067 2,098 231,500
2021/08/23 2,035 2,070 2,034 2,061 172,100
2021/08/20 2,028 2,060 2,015 2,015 175,400
2021/08/19 2,039 2,058 2,025 2,025 128,900
2021/08/18 2,031 2,044 2,013 2,039 166,700
2021/08/17 2,050 2,066 2,030 2,035 163,200
2021/08/16 2,027 2,055 2,013 2,050 184,200
2021/08/13 2,075 2,077 2,029 2,038 224,900
2021/08/12 2,102 2,129 2,030 2,072 415,200
2021/08/11 2,027 2,100 2,004 2,089 568,300
2021/08/10 1,877 2,027 1,877 2,027 706,400
2021/08/06 1,875 1,898 1,855 1,855 271,900
2021/08/05 1,838 1,892 1,827 1,860 354,500
2021/08/04 1,938 1,941 1,851 1,857 570,900
2021/08/03 1,973 1,985 1,937 1,938 243,400
2021/08/02 1,985 1,996 1,963 1,983 166,100
2021/07/30 1,992 1,994 1,964 1,982 242,200
2021/07/29 2,013 2,024 1,987 2,002 176,200
2021/07/28 2,011 2,036 2,005 2,014 213,200
2021/07/27 1,979 2,020 1,978 2,018 284,500
2021/07/26 1,947 1,977 1,938 1,960 230,200
2021/07/21 1,950 1,968 1,921 1,922 213,400
2021/07/20 1,950 1,955 1,919 1,919 324,100
2021/07/19 1,981 1,981 1,956 1,964 220,100
2021/07/16 1,990 2,000 1,983 1,986 242,700
2021/07/15 1,986 1,998 1,977 1,993 173,800
2021/07/14 1,984 1,999 1,972 1,990 202,600
2021/07/13 2,034 2,039 1,998 2,000 204,300
2021/07/12 2,060 2,077 2,023 2,028 230,000
2021/07/09 2,010 2,033 1,984 2,026 598,500
2021/07/08 2,060 2,089 2,035 2,037 302,400
2021/07/07 2,130 2,136 2,076 2,083 356,300
2021/07/06 2,146 2,192 2,139 2,165 377,100
2021/07/05 2,117 2,165 2,113 2,153 469,700
2021/07/02 2,030 2,109 2,030 2,100 534,800
2021/07/01 2,001 2,024 1,992 2,024 352,300
2021/06/30 1,970 1,988 1,967 1,981 238,700
2021/06/29 1,970 1,981 1,951 1,966 174,100
2021/06/28 1,976 2,002 1,955 1,983 243,600
2021/06/25 2,000 2,000 1,975 1,977 265,900
2021/06/24 1,987 1,997 1,973 1,984 133,800
2021/06/23 1,990 2,009 1,980 1,994 167,600
2021/06/22 2,003 2,018 1,988 1,992 221,900
2021/06/21 1,940 1,959 1,925 1,954 255,000
2021/06/18 1,975 1,989 1,962 1,964 277,300
2021/06/17 1,967 2,012 1,953 1,990 234,700
2021/06/16 1,993 2,011 1,955 1,960 331,000
2021/06/15 2,021 2,038 2,000 2,000 217,100
2021/06/14 2,030 2,053 2,015 2,023 241,500
2021/06/11 2,057 2,057 2,008 2,014 382,300
2021/06/10 2,079 2,079 2,031 2,056 286,100
2021/06/09 2,059 2,117 2,055 2,093 487,400
2021/06/08 2,034 2,054 2,019 2,053 214,900
2021/06/07 2,037 2,037 2,006 2,028 293,300
2021/06/04 2,022 2,030 2,010 2,017 161,500
2021/06/03 1,982 2,029 1,982 2,027 398,800
2021/06/02 1,940 1,993 1,922 1,987 287,700
2021/06/01 1,937 1,943 1,919 1,941 133,300
2021/05/31 1,920 1,942 1,911 1,911 173,200
2021/05/28 1,905 1,925 1,888 1,919 282,700
2021/05/27 1,906 1,907 1,866 1,866 321,700
2021/05/26 1,899 1,915 1,874 1,904 245,400
2021/05/25 1,948 1,967 1,907 1,910 250,700
2021/05/24 1,923 1,953 1,911 1,941 218,800
2021/05/21 1,900 1,930 1,888 1,927 284,800
2021/05/20 1,901 1,910 1,886 1,901 197,000
2021/05/19 1,898 1,915 1,891 1,901 192,000
2021/05/18 1,867 1,910 1,853 1,908 289,700
2021/05/17 1,822 1,876 1,822 1,865 446,000
2021/05/14 1,756 1,802 1,755 1,788 393,900
2021/05/13 1,780 1,795 1,728 1,728 495,200
2021/05/12 1,818 1,837 1,788 1,806 343,700
2021/05/11 1,853 1,865 1,829 1,832 215,500
2021/05/10 1,890 1,895 1,852 1,862 187,200
2021/05/07 1,864 1,890 1,852 1,890 223,000
2021/05/06 1,844 1,872 1,837 1,866 237,600
2021/04/30 1,837 1,854 1,828 1,836 200,000
2021/04/28 1,852 1,854 1,827 1,841 191,200
2021/04/27 1,824 1,866 1,812 1,857 235,600
2021/04/26 1,802 1,838 1,787 1,827 262,700
2021/04/23 1,786 1,814 1,767 1,793 311,800
2021/04/22 1,802 1,828 1,783 1,794 245,300
2021/04/21 1,790 1,803 1,780 1,784 321,600
2021/04/20 1,835 1,856 1,815 1,825 310,800
2021/04/19 1,895 1,911 1,842 1,856 273,000
2021/04/16 1,870 1,906 1,855 1,903 260,200
2021/04/15 1,890 1,902 1,868 1,879 192,300
2021/04/14 1,929 1,938 1,888 1,895 239,300
2021/04/13 1,915 1,944 1,910 1,918 258,400
2021/04/12 1,888 1,912 1,875 1,907 213,500
2021/04/09 1,896 1,904 1,876 1,893 205,400
2021/04/08 1,898 1,901 1,869 1,881 242,300
2021/04/07 1,877 1,921 1,862 1,917 355,000
2021/04/06 1,904 1,920 1,845 1,863 363,100
2021/04/05 1,874 1,906 1,868 1,896 322,900
2021/04/02 1,831 1,863 1,825 1,857 318,800
2021/04/01 1,888 1,890 1,828 1,835 416,500
2021/03/31 1,940 1,956 1,880 1,900 400,100
2021/03/30 1,870 1,972 1,870 1,940 929,400
2021/03/29 1,990 1,991 1,942 1,953 1,264,600
2021/03/26 2,018 2,024 1,994 1,996 448,000
2021/03/25 2,000 2,035 1,989 1,996 397,000
2021/03/24 2,050 2,054 1,970 1,994 534,300
2021/03/23 2,153 2,156 2,060 2,060 568,300
2021/03/22 2,110 2,169 2,106 2,163 454,500
2021/03/19 2,119 2,134 2,102 2,115 269,600
2021/03/18 2,140 2,141 2,107 2,119 301,000
2021/03/17 2,138 2,146 2,118 2,133 204,800
2021/03/16 2,101 2,144 2,092 2,131 339,400
2021/03/15 2,085 2,112 2,072 2,091 266,100
2021/03/12 2,101 2,102 2,064 2,066 305,700
2021/03/11 2,130 2,155 2,093 2,098 367,400
2021/03/10 2,104 2,140 2,079 2,128 384,500
2021/03/09 2,040 2,140 2,018 2,139 729,400
2021/03/08 2,033 2,041 2,003 2,011 226,500
2021/03/05 2,044 2,047 1,970 2,026 386,600
2021/03/04 2,040 2,047 2,013 2,039 227,700
2021/03/03 2,039 2,090 2,022 2,051 361,500
2021/03/02 2,056 2,071 2,027 2,029 363,400
2021/03/01 2,045 2,062 2,026 2,059 351,400
2021/02/26 2,025 2,053 2,020 2,020 357,400
2021/02/25 2,060 2,068 2,025 2,047 315,700
2021/02/24 1,999 2,066 1,994 2,031 520,900
2021/02/22 1,972 2,026 1,972 1,994 561,400
2021/02/19 1,943 1,965 1,925 1,937 313,000
2021/02/18 1,964 1,988 1,941 1,942 330,300
2021/02/17 1,910 1,966 1,906 1,952 347,100
2021/02/16 1,963 1,963 1,915 1,916 384,200
2021/02/15 1,937 1,980 1,922 1,964 379,800
2021/02/12 1,927 1,963 1,877 1,943 665,000
2021/02/10 1,978 1,986 1,952 1,963 310,600
2021/02/09 2,001 2,008 1,961 1,971 523,800
2021/02/08 1,981 2,016 1,973 1,989 405,000
2021/02/05 1,957 2,000 1,948 1,981 424,300
2021/02/04 1,955 1,975 1,939 1,940 385,100
2021/02/03 1,906 1,945 1,905 1,939 317,700
2021/02/02 1,859 1,916 1,849 1,902 346,900
2021/02/01 1,870 1,895 1,846 1,864 439,800
2021/01/29 1,940 1,955 1,881 1,901 667,100
2021/01/28 1,840 1,965 1,836 1,961 974,200
2021/01/27 1,869 1,905 1,844 1,866 519,900
2021/01/26 1,838 1,858 1,805 1,853 499,500
2021/01/25 1,776 1,833 1,758 1,828 482,500
2021/01/22 1,742 1,790 1,732 1,766 342,700
2021/01/21 1,775 1,804 1,747 1,760 470,800
2021/01/20 1,711 1,764 1,697 1,760 508,400
2021/01/19 1,663 1,726 1,654 1,720 680,900
2021/01/18 1,658 1,661 1,613 1,629 335,600
2021/01/15 1,631 1,674 1,616 1,669 521,800
2021/01/14 1,586 1,632 1,584 1,632 506,100
2021/01/13 1,561 1,587 1,554 1,587 478,700
2021/01/12 1,537 1,555 1,520 1,554 388,600
2021/01/08 1,502 1,542 1,491 1,541 619,100
2021/01/07 1,548 1,564 1,500 1,500 621,100
2021/01/06 1,505 1,538 1,487 1,535 449,300
2021/01/05 1,509 1,533 1,480 1,511 643,700
2021/01/04 1,615 1,615 1,520 1,520 1,158,500

このページの先頭へ