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
2021/09/17 - - - - -
2021/09/16 1,773.0 1,783.0 1,733.0 1,739.0 923,100
2021/09/15 1,783.0 1,791.0 1,763.0 1,772.0 683,800
2021/09/14 1,765.0 1,793.0 1,751.0 1,793.0 1,163,700
2021/09/13 1,745.0 1,769.0 1,735.0 1,760.0 1,113,200
2021/09/10 1,750.0 1,761.0 1,738.0 1,745.0 1,687,600
2021/09/09 1,773.0 1,780.0 1,728.0 1,737.0 7,485,800
2021/09/08 1,822.0 1,832.0 1,782.0 1,813.0 2,357,600
2021/09/07 1,793.0 1,824.0 1,779.0 1,818.0 1,619,100
2021/09/06 1,765.0 1,798.0 1,762.0 1,783.0 1,627,000
2021/09/03 1,733.0 1,755.0 1,726.0 1,748.0 1,794,200
2021/09/02 1,726.0 1,754.0 1,711.0 1,727.0 3,406,800
2021/09/01 1,751.0 1,773.0 1,721.0 1,735.0 3,511,900
2021/08/31 1,770.0 1,786.0 1,751.0 1,751.0 1,290,200
2021/08/30 1,774.0 1,804.0 1,746.0 1,789.0 1,344,400
2021/08/27 1,791.0 1,792.0 1,740.0 1,773.0 1,759,500
2021/08/26 1,884.0 1,884.0 1,813.0 1,816.0 1,929,400
2021/08/25 1,878.0 1,893.0 1,844.0 1,886.0 4,558,000
2021/08/24 2,074.0 2,106.0 2,067.0 2,098.0 231,500
2021/08/23 2,035.0 2,070.0 2,034.0 2,061.0 172,100
2021/08/20 2,028.0 2,060.0 2,015.0 2,015.0 175,400
2021/08/19 2,039.0 2,058.0 2,025.0 2,025.0 128,900
2021/08/18 2,031.0 2,044.0 2,013.0 2,039.0 166,700
2021/08/17 2,050.0 2,066.0 2,030.0 2,035.0 163,200
2021/08/16 2,027.0 2,055.0 2,013.0 2,050.0 184,200
2021/08/13 2,075.0 2,077.0 2,029.0 2,038.0 224,900
2021/08/12 2,102.0 2,129.0 2,030.0 2,072.0 415,200
2021/08/11 2,027.0 2,100.0 2,004.0 2,089.0 568,300
2021/08/10 1,877.0 2,027.0 1,877.0 2,027.0 706,400
2021/08/06 1,875.0 1,898.0 1,855.0 1,855.0 271,900
2021/08/05 1,838.0 1,892.0 1,827.0 1,860.0 354,500
2021/08/04 1,938.0 1,941.0 1,851.0 1,857.0 570,900
2021/08/03 1,973.0 1,985.0 1,937.0 1,938.0 243,400
2021/08/02 1,985.0 1,996.0 1,963.0 1,983.0 166,100
2021/07/30 1,992.0 1,994.0 1,964.0 1,982.0 242,200
2021/07/29 2,013.0 2,024.0 1,987.0 2,002.0 176,200
2021/07/28 2,011.0 2,036.0 2,005.0 2,014.0 213,200
2021/07/27 1,979.0 2,020.0 1,978.0 2,018.0 284,500
2021/07/26 1,947.0 1,977.0 1,938.0 1,960.0 230,200
2021/07/21 1,950.0 1,968.0 1,921.0 1,922.0 213,400
2021/07/20 1,950.0 1,955.0 1,919.0 1,919.0 324,100
2021/07/19 1,981.0 1,981.0 1,956.0 1,964.0 220,100
2021/07/16 1,990.0 2,000.0 1,983.0 1,986.0 242,700
2021/07/15 1,986.0 1,998.0 1,977.0 1,993.0 173,800
2021/07/14 1,984.0 1,999.0 1,972.0 1,990.0 202,600
2021/07/13 2,034.0 2,039.0 1,998.0 2,000.0 204,300
2021/07/12 2,060.0 2,077.0 2,023.0 2,028.0 230,000
2021/07/09 2,010.0 2,033.0 1,984.0 2,026.0 598,500
2021/07/08 2,060.0 2,089.0 2,035.0 2,037.0 302,400
2021/07/07 2,130.0 2,136.0 2,076.0 2,083.0 356,300