コロワイド(7616) 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
2021/06/23 1,990.0 2,009.0 1,980.0 1,994.0 167,600
2021/06/22 2,003.0 2,018.0 1,988.0 1,992.0 221,900
2021/06/21 1,940.0 1,959.0 1,925.0 1,954.0 255,000
2021/06/18 1,975.0 1,989.0 1,962.0 1,964.0 277,300
2021/06/17 1,967.0 2,012.0 1,953.0 1,990.0 234,700
2021/06/16 1,993.0 2,011.0 1,955.0 1,960.0 331,000
2021/06/15 2,021.0 2,038.0 2,000.0 2,000.0 217,100
2021/06/14 2,030.0 2,053.0 2,015.0 2,023.0 241,500
2021/06/11 2,057.0 2,057.0 2,008.0 2,014.0 382,300
2021/06/10 2,079.0 2,079.0 2,031.0 2,056.0 286,100
2021/06/09 2,059.0 2,117.0 2,055.0 2,093.0 487,400
2021/06/08 2,034.0 2,054.0 2,019.0 2,053.0 214,900
2021/06/07 2,037.0 2,037.0 2,006.0 2,028.0 293,300
2021/06/04 2,022.0 2,030.0 2,010.0 2,017.0 161,500
2021/06/03 1,982.0 2,029.0 1,982.0 2,027.0 398,800
2021/06/02 1,940.0 1,993.0 1,922.0 1,987.0 287,700
2021/06/01 1,937.0 1,943.0 1,919.0 1,941.0 133,300
2021/05/31 1,920.0 1,942.0 1,911.0 1,911.0 173,200
2021/05/28 1,905.0 1,925.0 1,888.0 1,919.0 282,700
2021/05/27 1,906.0 1,907.0 1,866.0 1,866.0 321,700
2021/05/26 1,899.0 1,915.0 1,874.0 1,904.0 245,400
2021/05/25 1,948.0 1,967.0 1,907.0 1,910.0 250,700
2021/05/24 1,923.0 1,953.0 1,911.0 1,941.0 218,800
2021/05/21 1,900.0 1,930.0 1,888.0 1,927.0 284,800
2021/05/20 1,901.0 1,910.0 1,886.0 1,901.0 197,000
2021/05/19 1,898.0 1,915.0 1,891.0 1,901.0 192,000
2021/05/18 1,867.0 1,910.0 1,853.0 1,908.0 289,700
2021/05/17 1,822.0 1,876.0 1,822.0 1,865.0 446,000
2021/05/14 1,756.0 1,802.0 1,755.0 1,788.0 393,900
2021/05/13 1,780.0 1,795.0 1,728.0 1,728.0 495,200
2021/05/12 1,818.0 1,837.0 1,788.0 1,806.0 343,700
2021/05/11 1,853.0 1,865.0 1,829.0 1,832.0 215,500
2021/05/10 1,890.0 1,895.0 1,852.0 1,862.0 187,200
2021/05/07 1,864.0 1,890.0 1,852.0 1,890.0 223,000
2021/05/06 1,844.0 1,872.0 1,837.0 1,866.0 237,600
2021/04/30 1,837.0 1,854.0 1,828.0 1,836.0 200,000
2021/04/28 1,852.0 1,854.0 1,827.0 1,841.0 191,200
2021/04/27 1,824.0 1,866.0 1,812.0 1,857.0 235,600
2021/04/26 1,802.0 1,838.0 1,787.0 1,827.0 262,700
2021/04/23 1,786.0 1,814.0 1,767.0 1,793.0 311,800
2021/04/22 1,802.0 1,828.0 1,783.0 1,794.0 245,300
2021/04/21 1,790.0 1,803.0 1,780.0 1,784.0 321,600
2021/04/20 1,835.0 1,856.0 1,815.0 1,825.0 310,800
2021/04/19 1,895.0 1,911.0 1,842.0 1,856.0 273,000
2021/04/16 1,870.0 1,906.0 1,855.0 1,903.0 260,200
2021/04/15 1,890.0 1,902.0 1,868.0 1,879.0 192,300
2021/04/14 1,929.0 1,938.0 1,888.0 1,895.0 239,300
2021/04/13 1,915.0 1,944.0 1,910.0 1,918.0 258,400
2021/04/12 1,888.0 1,912.0 1,875.0 1,907.0 213,500
2021/04/09 1,896.0 1,904.0 1,876.0 1,893.0 205,400