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
2021/05/12 1,818.0 1,837.0 1,802.0 1,808.0 80,600
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
2021/04/08 1,898.0 1,901.0 1,869.0 1,881.0 242,300
2021/04/07 1,877.0 1,921.0 1,862.0 1,917.0 355,000
2021/04/06 1,904.0 1,920.0 1,845.0 1,863.0 363,100
2021/04/05 1,874.0 1,906.0 1,868.0 1,896.0 322,900
2021/04/02 1,831.0 1,863.0 1,825.0 1,857.0 318,800
2021/04/01 1,888.0 1,890.0 1,828.0 1,835.0 416,500
2021/03/31 1,940.0 1,956.0 1,880.0 1,900.0 400,100
2021/03/30 1,870.0 1,972.0 1,870.0 1,940.0 929,400
2021/03/29 1,990.0 1,991.0 1,942.0 1,953.0 1,264,600
2021/03/26 2,018.0 2,024.0 1,994.0 1,996.0 448,000
2021/03/25 2,000.0 2,035.0 1,989.0 1,996.0 397,000
2021/03/24 2,050.0 2,054.0 1,970.0 1,994.0 534,300
2021/03/23 2,153.0 2,156.0 2,060.0 2,060.0 568,300
2021/03/22 2,110.0 2,169.0 2,106.0 2,163.0 454,500
2021/03/19 2,119.0 2,134.0 2,102.0 2,115.0 269,600
2021/03/18 2,140.0 2,141.0 2,107.0 2,119.0 301,000
2021/03/17 2,138.0 2,146.0 2,118.0 2,133.0 204,800
2021/03/16 2,101.0 2,144.0 2,092.0 2,131.0 339,400
2021/03/15 2,085.0 2,112.0 2,072.0 2,091.0 266,100
2021/03/12 2,101.0 2,102.0 2,064.0 2,066.0 305,700
2021/03/11 2,130.0 2,155.0 2,093.0 2,098.0 367,400
2021/03/10 2,104.0 2,140.0 2,079.0 2,128.0 384,500
2021/03/09 2,040.0 2,140.0 2,018.0 2,139.0 729,400
2021/03/08 2,033.0 2,041.0 2,003.0 2,011.0 226,500
2021/03/05 2,044.0 2,047.0 1,970.0 2,026.0 386,600
2021/03/04 2,040.0 2,047.0 2,013.0 2,039.0 227,700
2021/03/03 2,039.0 2,090.0 2,022.0 2,051.0 361,500
2021/03/02 2,056.0 2,071.0 2,027.0 2,029.0 363,400
2021/03/01 2,045.0 2,062.0 2,026.0 2,059.0 351,400
2021/02/26 2,025.0 2,053.0 2,020.0 2,020.0 357,400