coly(4175) 東証マザーズ 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
2021/09/17 3,640.0 4,020.0 3,640.0 3,835.0 194,700
2021/09/16 3,790.0 3,790.0 3,470.0 3,570.0 131,800
2021/09/15 3,690.0 4,100.0 3,690.0 3,890.0 386,300
2021/09/14 3,650.0 3,655.0 3,390.0 3,415.0 68,300
2021/09/13 3,500.0 3,600.0 3,470.0 3,600.0 23,900
2021/09/10 3,485.0 3,505.0 3,425.0 3,480.0 20,000
2021/09/09 3,360.0 3,420.0 3,350.0 3,415.0 21,900
2021/09/08 3,330.0 3,410.0 3,320.0 3,375.0 18,200
2021/09/07 3,300.0 3,435.0 3,290.0 3,375.0 31,200
2021/09/06 3,350.0 3,355.0 3,270.0 3,290.0 16,400
2021/09/03 3,335.0 3,400.0 3,270.0 3,310.0 32,800
2021/09/02 3,395.0 3,495.0 3,380.0 3,405.0 18,300
2021/09/01 3,490.0 3,490.0 3,340.0 3,420.0 36,700
2021/08/31 3,615.0 3,650.0 3,415.0 3,490.0 35,400
2021/08/30 3,545.0 3,615.0 3,490.0 3,610.0 33,700
2021/08/27 3,425.0 3,600.0 3,390.0 3,530.0 24,600
2021/08/26 3,430.0 3,555.0 3,415.0 3,425.0 21,800
2021/08/25 3,370.0 3,430.0 3,345.0 3,390.0 20,100
2021/08/24 3,280.0 3,445.0 3,280.0 3,370.0 18,300
2021/08/23 3,225.0 3,280.0 3,150.0 3,280.0 35,500
2021/08/20 3,390.0 3,410.0 3,145.0 3,215.0 24,300
2021/08/19 3,365.0 3,460.0 3,310.0 3,420.0 26,400
2021/08/18 3,200.0 3,430.0 3,090.0 3,400.0 62,300
2021/08/17 3,540.0 3,540.0 3,130.0 3,195.0 72,200
2021/08/16 3,635.0 3,635.0 3,545.0 3,570.0 18,800
2021/08/13 3,700.0 3,705.0 3,600.0 3,705.0 9,700
2021/08/12 3,790.0 3,850.0 3,620.0 3,700.0 27,600
2021/08/11 3,520.0 3,775.0 3,520.0 3,760.0 32,200
2021/08/10 3,600.0 3,610.0 3,490.0 3,580.0 29,500
2021/08/06 3,650.0 3,650.0 3,555.0 3,645.0 24,800
2021/08/05 3,680.0 3,705.0 3,470.0 3,595.0 56,500
2021/08/04 3,790.0 3,855.0 3,690.0 3,720.0 34,800
2021/08/03 3,895.0 3,920.0 3,770.0 3,805.0 24,600
2021/08/02 3,920.0 3,940.0 3,845.0 3,905.0 19,200
2021/07/30 4,115.0 4,115.0 3,905.0 3,950.0 41,600
2021/07/29 4,150.0 4,175.0 4,085.0 4,135.0 12,800
2021/07/28 4,220.0 4,275.0 4,080.0 4,100.0 55,000
2021/07/27 4,370.0 4,415.0 4,275.0 4,290.0 23,200
2021/07/26 4,510.0 4,590.0 4,385.0 4,435.0 19,700
2021/07/21 4,630.0 4,630.0 4,530.0 4,555.0 8,900
2021/07/20 4,580.0 4,610.0 4,485.0 4,560.0 23,800
2021/07/19 4,750.0 4,780.0 4,570.0 4,650.0 18,700
2021/07/16 4,745.0 4,850.0 4,705.0 4,795.0 20,300
2021/07/15 4,830.0 4,855.0 4,715.0 4,750.0 14,900
2021/07/14 4,890.0 4,890.0 4,815.0 4,830.0 9,600
2021/07/13 4,875.0 4,930.0 4,825.0 4,845.0 25,000
2021/07/12 4,845.0 4,905.0 4,770.0 4,830.0 35,100
2021/07/09 4,710.0 4,815.0 4,630.0 4,745.0 38,200
2021/07/08 4,680.0 4,820.0 4,665.0 4,780.0 51,900
2021/07/07 4,690.0 4,695.0 4,600.0 4,680.0 25,100