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
2020/08/12 1,421.0 1,438.0 1,376.0 1,433.0 917,000
2020/08/11 1,340.0 1,418.0 1,340.0 1,413.0 938,200
2020/08/07 1,277.0 1,340.0 1,268.0 1,327.0 918,100
2020/08/06 1,280.0 1,286.0 1,257.0 1,271.0 427,700
2020/08/05 1,280.0 1,286.0 1,240.0 1,280.0 868,400
2020/08/04 1,215.0 1,278.0 1,215.0 1,278.0 1,352,800
2020/08/03 1,180.0 1,209.0 1,167.0 1,192.0 803,000
2020/07/31 1,181.0 1,231.0 1,162.0 1,179.0 2,038,400
2020/07/30 1,280.0 1,298.0 1,200.0 1,201.0 2,310,900
2020/07/29 1,340.0 1,340.0 1,280.0 1,288.0 1,117,800
2020/07/28 1,391.0 1,391.0 1,344.0 1,347.0 619,800
2020/07/27 1,388.0 1,405.0 1,368.0 1,399.0 650,700
2020/07/22 1,405.0 1,432.0 1,384.0 1,386.0 431,700
2020/07/21 1,400.0 1,402.0 1,368.0 1,400.0 647,000
2020/07/20 1,383.0 1,404.0 1,368.0 1,400.0 445,000
2020/07/17 1,395.0 1,415.0 1,372.0 1,379.0 549,000
2020/07/16 1,371.0 1,426.0 1,371.0 1,410.0 812,500
2020/07/15 1,363.0 1,387.0 1,347.0 1,371.0 643,900
2020/07/14 1,363.0 1,363.0 1,316.0 1,341.0 688,500
2020/07/13 1,355.0 1,381.0 1,347.0 1,365.0 711,800
2020/07/10 1,373.0 1,374.0 1,331.0 1,332.0 925,000
2020/07/09 1,425.0 1,435.0 1,355.0 1,372.0 1,198,400
2020/07/08 1,409.0 1,435.0 1,401.0 1,406.0 406,400
2020/07/07 1,429.0 1,437.0 1,396.0 1,416.0 394,400
2020/07/06 1,383.0 1,439.0 1,381.0 1,429.0 558,600
2020/07/03 1,427.0 1,446.0 1,365.0 1,394.0 789,500
2020/07/02 1,439.0 1,475.0 1,416.0 1,427.0 897,900
2020/07/01 1,460.0 1,463.0 1,408.0 1,414.0 622,800
2020/06/30 1,461.0 1,492.0 1,460.0 1,468.0 514,400
2020/06/29 1,487.0 1,487.0 1,415.0 1,427.0 880,800
2020/06/26 1,530.0 1,532.0 1,481.0 1,512.0 738,800
2020/06/25 1,570.0 1,570.0 1,520.0 1,527.0 703,000
2020/06/24 1,604.0 1,613.0 1,584.0 1,585.0 314,900
2020/06/23 1,604.0 1,624.0 1,579.0 1,596.0 331,800
2020/06/22 1,584.0 1,600.0 1,575.0 1,595.0 343,900
2020/06/19 1,598.0 1,602.0 1,574.0 1,593.0 511,900
2020/06/18 1,596.0 1,598.0 1,569.0 1,598.0 388,700
2020/06/17 1,617.0 1,617.0 1,566.0 1,596.0 479,200
2020/06/16 1,582.0 1,627.0 1,580.0 1,621.0 446,900
2020/06/15 1,619.0 1,631.0 1,540.0 1,540.0 582,800
2020/06/12 1,552.0 1,613.0 1,547.0 1,606.0 670,800
2020/06/11 1,668.0 1,684.0 1,622.0 1,625.0 541,800
2020/06/10 1,679.0 1,701.0 1,668.0 1,697.0 351,900
2020/06/09 1,736.0 1,753.0 1,694.0 1,701.0 611,900
2020/06/08 1,709.0 1,726.0 1,691.0 1,720.0 649,200
2020/06/05 1,650.0 1,684.0 1,636.0 1,673.0 530,400
2020/06/04 1,630.0 1,643.0 1,613.0 1,643.0 303,500
2020/06/03 1,646.0 1,649.0 1,598.0 1,623.0 411,500
2020/06/02 1,629.0 1,657.0 1,618.0 1,622.0 446,800
2020/06/01 1,615.0 1,630.0 1,588.0 1,614.0 551,500