コロワイド(7616) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/28 1,627.0 1,634.0 1,607.0 1,633.0 206,400
2020/10/27 1,625.0 1,637.0 1,605.0 1,636.0 214,500
2020/10/26 1,639.0 1,672.0 1,628.0 1,643.0 208,600
2020/10/23 1,628.0 1,637.0 1,609.0 1,627.0 190,900
2020/10/22 1,659.0 1,667.0 1,608.0 1,616.0 279,100
2020/10/21 1,640.0 1,682.0 1,639.0 1,674.0 296,400
2020/10/20 1,616.0 1,632.0 1,595.0 1,627.0 259,400
2020/10/19 1,557.0 1,636.0 1,555.0 1,624.0 539,700
2020/10/16 1,607.0 1,609.0 1,555.0 1,559.0 328,400
2020/10/15 1,628.0 1,644.0 1,602.0 1,607.0 301,800
2020/10/14 1,622.0 1,647.0 1,611.0 1,627.0 370,600
2020/10/13 1,662.0 1,681.0 1,611.0 1,622.0 352,200
2020/10/12 1,678.0 1,678.0 1,653.0 1,662.0 211,500
2020/10/09 1,685.0 1,707.0 1,668.0 1,684.0 284,300
2020/10/08 1,699.0 1,716.0 1,667.0 1,683.0 318,300
2020/10/07 1,708.0 1,708.0 1,673.0 1,690.0 333,900
2020/10/06 1,744.0 1,747.0 1,711.0 1,715.0 276,600
2020/10/05 1,704.0 1,744.0 1,702.0 1,734.0 408,400
2020/10/02 1,752.0 1,779.0 1,656.0 1,671.0 850,700
2020/10/01 1,787.0 1,787.0 1,787.0 1,787.0 -
2020/09/30 1,808.0 1,843.0 1,786.0 1,787.0 423,800
2020/09/29 1,840.0 1,854.0 1,784.0 1,820.0 975,700
2020/09/28 1,944.0 1,969.0 1,914.0 1,965.0 741,400
2020/09/25 1,935.0 1,957.0 1,889.0 1,906.0 516,400
2020/09/24 2,035.0 2,042.0 1,911.0 1,926.0 654,900
2020/09/23 2,050.0 2,050.0 1,972.0 1,977.0 697,900
2020/09/18 2,005.0 2,108.0 2,005.0 2,080.0 1,331,700
2020/09/17 1,865.0 1,962.0 1,864.0 1,956.0 873,600
2020/09/16 1,836.0 1,862.0 1,833.0 1,856.0 376,400
2020/09/15 1,829.0 1,836.0 1,802.0 1,836.0 324,200
2020/09/14 1,819.0 1,842.0 1,800.0 1,821.0 414,700
2020/09/11 1,866.0 1,867.0 1,801.0 1,813.0 548,000
2020/09/10 1,823.0 1,848.0 1,812.0 1,847.0 581,300
2020/09/09 1,758.0 1,890.0 1,748.0 1,794.0 1,915,800
2020/09/08 1,711.0 1,745.0 1,690.0 1,744.0 437,200
2020/09/07 1,673.0 1,715.0 1,666.0 1,700.0 445,300
2020/09/04 1,638.0 1,675.0 1,631.0 1,667.0 323,500
2020/09/03 1,690.0 1,697.0 1,641.0 1,674.0 409,000
2020/09/02 1,710.0 1,720.0 1,662.0 1,678.0 490,200
2020/09/01 1,659.0 1,708.0 1,641.0 1,701.0 577,200
2020/08/31 1,666.0 1,707.0 1,659.0 1,659.0 660,900
2020/08/28 1,639.0 1,674.0 1,593.0 1,626.0 874,800
2020/08/27 1,672.0 1,675.0 1,609.0 1,611.0 537,800
2020/08/26 1,620.0 1,656.0 1,588.0 1,656.0 675,000
2020/08/25 1,556.0 1,615.0 1,553.0 1,612.0 720,500
2020/08/24 1,622.0 1,627.0 1,521.0 1,529.0 742,500
2020/08/21 1,479.0 1,535.0 1,473.0 1,535.0 863,400
2020/08/20 1,461.0 1,481.0 1,450.0 1,455.0 428,900
2020/08/19 1,406.0 1,474.0 1,401.0 1,470.0 739,500
2020/08/18 1,390.0 1,418.0 1,381.0 1,410.0 358,000