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
2023/12/29 2,241 2,255 2,211 2,222 312,400
2023/12/28 2,195 2,237 2,191 2,236 331,400
2023/12/27 2,191 2,212 2,179 2,210 334,800
2023/12/26 2,220 2,222 2,186 2,194 238,800
2023/12/25 2,202 2,231 2,198 2,219 278,400
2023/12/22 2,171 2,199 2,171 2,194 200,700
2023/12/21 2,170 2,178 2,152 2,170 204,000
2023/12/20 2,168 2,190 2,167 2,170 226,000
2023/12/19 2,149 2,160 2,121 2,154 222,100
2023/12/18 2,103 2,146 2,103 2,140 225,500
2023/12/15 2,105 2,125 2,091 2,121 247,400
2023/12/14 2,145 2,155 2,109 2,114 245,300
2023/12/13 2,173 2,189 2,146 2,148 169,500
2023/12/12 2,180 2,186 2,159 2,160 181,100
2023/12/11 2,183 2,191 2,148 2,169 286,500
2023/12/08 2,211 2,232 2,179 2,187 298,300
2023/12/07 2,207 2,221 2,202 2,211 183,800
2023/12/06 2,213 2,230 2,203 2,225 197,800
2023/12/05 2,225 2,248 2,195 2,197 277,500
2023/12/04 2,216 2,239 2,190 2,232 245,200
2023/12/01 2,238 2,249 2,229 2,229 178,100
2023/11/30 2,235 2,246 2,217 2,234 244,700
2023/11/29 2,265 2,273 2,243 2,243 189,000
2023/11/28 2,280 2,293 2,265 2,277 141,900
2023/11/27 2,295 2,303 2,263 2,279 211,100
2023/11/24 2,323 2,323 2,284 2,295 197,300
2023/11/22 2,304 2,330 2,299 2,322 110,700
2023/11/21 2,320 2,326 2,297 2,313 137,800
2023/11/20 2,311 2,336 2,303 2,321 191,500
2023/11/17 2,276 2,330 2,269 2,328 286,700
2023/11/16 2,343 2,362 2,282 2,282 373,300
2023/11/15 2,375 2,413 2,371 2,385 241,300
2023/11/14 2,385 2,396 2,352 2,373 182,600
2023/11/13 2,353 2,388 2,292 2,375 249,800
2023/11/10 2,320 2,353 2,236 2,353 653,200
2023/11/09 2,361 2,370 2,317 2,362 278,600
2023/11/08 2,379 2,381 2,338 2,361 234,400
2023/11/07 2,391 2,400 2,371 2,374 211,900
2023/11/06 2,399 2,402 2,366 2,384 322,100
2023/11/02 2,393 2,393 2,351 2,380 373,100
2023/11/01 2,363 2,384 2,357 2,374 325,600
2023/10/31 2,325 2,347 2,301 2,343 253,800
2023/10/30 2,284 2,312 2,278 2,305 908,100
2023/10/27 2,286 2,309 2,262 2,308 232,200
2023/10/26 2,282 2,318 2,272 2,284 184,500
2023/10/25 2,290 2,316 2,279 2,288 243,800
2023/10/24 2,260 2,288 2,224 2,275 270,600
2023/10/23 2,250 2,266 2,236 2,253 175,500
2023/10/20 2,250 2,265 2,239 2,256 171,200
2023/10/19 2,210 2,255 2,208 2,244 140,900
2023/10/18 2,222 2,250 2,208 2,246 195,200
2023/10/17 2,252 2,265 2,214 2,229 221,600
2023/10/16 2,286 2,291 2,219 2,223 383,300
2023/10/13 2,305 2,310 2,285 2,298 226,500
2023/10/12 2,306 2,339 2,306 2,326 260,400
2023/10/11 2,296 2,320 2,288 2,291 236,100
2023/10/10 2,338 2,338 2,278 2,300 487,100
2023/10/06 2,358 2,376 2,326 2,339 270,700
2023/10/05 2,335 2,360 2,331 2,357 283,900
2023/10/04 2,327 2,369 2,316 2,331 379,800
2023/10/03 2,363 2,394 2,342 2,353 392,600
2023/10/02 2,393 2,410 2,345 2,364 522,000
2023/09/29 2,410 2,465 2,388 2,415 733,300
2023/09/28 2,373 2,411 2,361 2,389 1,595,100
2023/09/27 2,400 2,420 2,341 2,373 2,168,500
2023/09/26 2,447 2,448 2,412 2,412 662,200
2023/09/25 2,437 2,453 2,415 2,448 486,100
2023/09/22 2,422 2,455 2,404 2,420 597,200
2023/09/21 2,389 2,430 2,389 2,422 548,900
2023/09/20 2,482 2,490 2,376 2,379 938,900
2023/09/19 2,560 2,565 2,493 2,515 675,300
2023/09/15 2,599 2,601 2,551 2,568 591,600
2023/09/14 2,620 2,620 2,577 2,590 400,900
2023/09/13 2,647 2,648 2,593 2,602 357,000
2023/09/12 2,604 2,641 2,602 2,641 369,500
2023/09/11 2,600 2,615 2,570 2,595 367,100
2023/09/08 2,595 2,607 2,582 2,601 358,300
2023/09/07 2,579 2,604 2,570 2,591 323,600
2023/09/06 2,589 2,594 2,543 2,573 410,900
2023/09/05 2,598 2,618 2,576 2,593 327,900
2023/09/04 2,546 2,600 2,537 2,592 434,600
2023/09/01 2,525 2,546 2,513 2,541 408,200
2023/08/31 2,467 2,532 2,458 2,524 567,800
2023/08/30 2,427 2,461 2,410 2,455 389,700
2023/08/29 2,370 2,434 2,367 2,434 417,600
2023/08/28 2,360 2,363 2,333 2,361 223,800
2023/08/25 2,336 2,349 2,321 2,348 184,900
2023/08/24 2,334 2,366 2,325 2,347 174,800
2023/08/23 2,304 2,339 2,303 2,339 173,900
2023/08/22 2,300 2,305 2,282 2,305 155,100
2023/08/21 2,267 2,304 2,267 2,287 231,600
2023/08/18 2,335 2,337 2,255 2,261 394,200
2023/08/17 2,382 2,396 2,338 2,371 268,900
2023/08/16 2,363 2,380 2,339 2,371 362,200
2023/08/15 2,380 2,385 2,342 2,369 375,100
2023/08/14 2,399 2,448 2,373 2,381 506,200
2023/08/10 2,277 2,395 2,259 2,379 987,600
2023/08/09 2,192 2,217 2,185 2,194 259,500
2023/08/08 2,187 2,200 2,177 2,197 215,400
2023/08/07 2,129 2,174 2,125 2,173 288,400
2023/08/04 2,100 2,124 2,092 2,124 147,400
2023/08/03 2,082 2,097 2,075 2,092 208,100
2023/08/02 2,114 2,114 2,083 2,090 249,000
2023/08/01 2,109 2,122 2,102 2,118 172,400
2023/07/31 2,117 2,128 2,100 2,110 263,400
2023/07/28 2,078 2,091 2,072 2,091 208,300
2023/07/27 2,070 2,088 2,068 2,087 134,100
2023/07/26 2,067 2,070 2,051 2,066 152,400
2023/07/25 2,080 2,081 2,063 2,063 117,300
2023/07/24 2,084 2,095 2,069 2,076 170,600
2023/07/21 2,065 2,072 2,052 2,068 161,600
2023/07/20 2,064 2,081 2,060 2,061 222,500
2023/07/19 2,045 2,060 2,045 2,056 275,900
2023/07/18 2,039 2,047 2,028 2,029 466,300
2023/07/14 2,073 2,082 2,045 2,049 232,700
2023/07/13 2,051 2,072 2,048 2,062 195,300
2023/07/12 2,038 2,059 2,038 2,050 320,000
2023/07/11 2,046 2,051 2,027 2,030 324,700
2023/07/10 2,026 2,044 2,019 2,031 238,500
2023/07/07 2,023 2,037 2,011 2,022 174,100
2023/07/06 2,024 2,038 2,014 2,028 185,800
2023/07/05 2,080 2,080 2,037 2,040 228,300
2023/07/04 2,061 2,089 2,056 2,085 231,700
2023/07/03 2,042 2,081 2,038 2,075 287,100
2023/06/30 2,040 2,049 2,022 2,038 276,900
2023/06/29 2,060 2,067 2,039 2,045 375,600
2023/06/28 2,037 2,051 2,031 2,051 288,600
2023/06/27 2,016 2,039 2,011 2,037 214,300
2023/06/26 2,027 2,032 2,005 2,022 224,800
2023/06/23 2,029 2,044 2,016 2,026 211,500
2023/06/22 2,019 2,038 2,012 2,015 263,800
2023/06/21 2,011 2,035 2,010 2,015 264,300
2023/06/20 2,012 2,012 1,987 2,006 305,600
2023/06/19 2,015 2,032 2,007 2,025 287,900
2023/06/16 1,985 2,010 1,984 2,010 469,600
2023/06/15 2,002 2,010 1,991 1,991 203,500
2023/06/14 2,007 2,012 1,995 1,999 155,800
2023/06/13 2,010 2,013 1,995 2,006 216,300
2023/06/12 2,021 2,022 1,999 2,000 180,600
2023/06/09 2,012 2,026 2,001 2,022 465,800
2023/06/08 1,988 1,999 1,978 1,983 240,700
2023/06/07 2,002 2,015 1,984 1,986 269,200
2023/06/06 2,027 2,028 1,993 2,001 234,700
2023/06/05 2,040 2,040 2,018 2,028 226,200
2023/06/02 1,996 2,025 1,990 2,023 279,100
2023/06/01 1,990 2,007 1,974 1,994 160,000
2023/05/31 2,007 2,014 1,983 1,987 458,300
2023/05/30 2,024 2,030 2,002 2,019 192,100
2023/05/29 2,050 2,055 2,028 2,031 165,100
2023/05/26 2,016 2,048 2,007 2,040 256,100
2023/05/25 2,003 2,028 1,989 2,017 225,300
2023/05/24 2,017 2,029 2,008 2,012 205,800
2023/05/23 2,092 2,107 2,026 2,030 352,800
2023/05/22 2,086 2,114 2,079 2,101 283,200
2023/05/19 2,121 2,121 2,086 2,092 279,100
2023/05/18 2,148 2,151 2,120 2,122 275,600
2023/05/17 2,160 2,162 2,138 2,145 215,800
2023/05/16 2,159 2,172 2,145 2,159 222,100
2023/05/15 2,124 2,167 2,106 2,147 334,800
2023/05/12 2,130 2,135 2,108 2,125 234,800
2023/05/11 2,100 2,118 2,093 2,110 126,700
2023/05/10 2,139 2,142 2,102 2,106 134,600
2023/05/09 2,112 2,136 2,112 2,132 198,000
2023/05/08 2,090 2,126 2,087 2,116 178,400
2023/05/02 2,090 2,101 2,068 2,096 182,900
2023/05/01 2,089 2,101 2,081 2,086 148,000
2023/04/28 2,077 2,092 2,074 2,078 173,000
2023/04/27 2,071 2,078 2,058 2,065 135,700
2023/04/26 2,087 2,090 2,068 2,072 148,100
2023/04/25 2,094 2,115 2,085 2,093 200,400
2023/04/24 2,049 2,095 2,046 2,093 226,500
2023/04/21 2,040 2,058 2,032 2,037 113,700
2023/04/20 2,027 2,058 2,027 2,042 141,300
2023/04/19 2,051 2,051 2,019 2,039 155,200
2023/04/18 2,025 2,056 2,025 2,056 192,800
2023/04/17 2,030 2,048 2,030 2,031 154,500
2023/04/14 2,043 2,049 2,021 2,022 223,000
2023/04/13 2,058 2,059 2,024 2,043 315,300
2023/04/12 2,040 2,070 2,040 2,067 296,200
2023/04/11 2,002 2,035 2,002 2,035 461,500
2023/04/10 1,976 1,995 1,975 1,994 274,200
2023/04/07 1,970 1,994 1,965 1,974 306,600
2023/04/06 1,938 1,956 1,927 1,954 218,200
2023/04/05 1,952 1,964 1,941 1,945 216,600
2023/04/04 1,968 1,979 1,952 1,957 277,700
2023/04/03 1,939 1,969 1,933 1,967 462,900
2023/03/31 1,912 1,947 1,908 1,926 511,000
2023/03/30 1,918 1,919 1,882 1,907 1,150,300
2023/03/29 1,915 1,940 1,910 1,935 1,647,500
2023/03/28 1,913 1,917 1,891 1,905 478,800
2023/03/27 1,940 1,944 1,905 1,910 501,600
2023/03/24 1,945 1,953 1,937 1,946 228,400
2023/03/23 1,940 1,958 1,933 1,950 275,800
2023/03/22 1,936 1,955 1,932 1,942 382,700
2023/03/20 1,957 1,957 1,900 1,900 420,000
2023/03/17 1,962 1,974 1,953 1,970 254,800
2023/03/16 1,961 1,970 1,936 1,948 354,800
2023/03/15 1,964 1,993 1,958 1,990 277,500
2023/03/14 1,970 1,978 1,939 1,957 330,700
2023/03/13 1,972 1,992 1,962 1,992 258,400
2023/03/10 1,981 1,996 1,977 1,980 344,500
2023/03/09 1,975 1,994 1,969 1,994 281,600
2023/03/08 1,956 1,979 1,945 1,978 274,100
2023/03/07 1,911 1,964 1,911 1,963 373,500
2023/03/06 1,956 1,956 1,911 1,915 407,600
2023/03/03 1,932 1,958 1,932 1,953 326,400
2023/03/02 1,926 1,938 1,916 1,928 202,600
2023/03/01 1,910 1,927 1,907 1,921 273,100
2023/02/28 1,890 1,922 1,887 1,922 552,600
2023/02/27 1,860 1,880 1,856 1,880 320,200
2023/02/24 1,849 1,875 1,847 1,860 383,100
2023/02/22 1,858 1,862 1,844 1,856 234,700
2023/02/21 1,875 1,883 1,860 1,860 166,100
2023/02/20 1,876 1,885 1,873 1,875 173,600
2023/02/17 1,860 1,877 1,858 1,873 178,800
2023/02/16 1,870 1,876 1,861 1,864 137,700
2023/02/15 1,856 1,871 1,852 1,867 154,300
2023/02/14 1,848 1,857 1,843 1,856 140,100
2023/02/13 1,842 1,852 1,817 1,830 157,800
2023/02/10 1,801 1,842 1,780 1,842 339,600
2023/02/09 1,835 1,840 1,827 1,832 186,800
2023/02/08 1,838 1,852 1,838 1,841 144,300
2023/02/07 1,850 1,858 1,837 1,839 107,400
2023/02/06 1,841 1,847 1,832 1,846 144,300
2023/02/03 1,830 1,833 1,816 1,827 114,300
2023/02/02 1,838 1,848 1,828 1,832 102,700
2023/02/01 1,848 1,859 1,837 1,837 161,400
2023/01/31 1,838 1,848 1,828 1,837 167,800
2023/01/30 1,808 1,835 1,808 1,834 175,000
2023/01/27 1,797 1,807 1,794 1,806 136,700
2023/01/26 1,810 1,814 1,790 1,791 118,200
2023/01/25 1,791 1,808 1,777 1,803 142,900
2023/01/24 1,803 1,813 1,794 1,794 174,800
2023/01/23 1,792 1,805 1,790 1,803 142,600
2023/01/20 1,783 1,794 1,782 1,788 109,900
2023/01/19 1,782 1,793 1,780 1,782 99,500
2023/01/18 1,769 1,806 1,769 1,786 136,200
2023/01/17 1,790 1,793 1,761 1,767 136,200
2023/01/16 1,780 1,793 1,777 1,783 103,200
2023/01/13 1,775 1,793 1,775 1,786 214,600
2023/01/12 1,789 1,789 1,774 1,782 118,400
2023/01/11 1,776 1,794 1,776 1,789 148,300
2023/01/10 1,760 1,784 1,760 1,766 192,200
2023/01/06 1,734 1,758 1,732 1,757 472,900
2023/01/05 1,729 1,745 1,724 1,735 192,700
2023/01/04 1,760 1,766 1,730 1,730 406,200

このページの先頭へ