！決算発表予定日 2024/06/13
4175東証G信用
業種 情報・通信業
ｃｏｌｙ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,700 (24/05/15) | 866 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,700 (24/05/15) | 872 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,331 | 1,365 | 1,309 | 1,362 | +12 | +0.9 | 49,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,238 | 1,437 | 1,235 | 1,350 | +94 | +7.5 | 122,400 |
| 5/29 | 1,276 | 1,299 | 1,233 | 1,256 | -20 | -1.6 | 17,900 |
| 5/28 | 1,281 | 1,312 | 1,247 | 1,276 | -6 | -0.5 | 39,400 |
| 5/27 | 1,189 | 1,322 | 1,189 | 1,282 | +100 | +8.5 | 56,600 |
| 5/24 | 1,238 | 1,250 | 1,167 | 1,182 | -72 | -5.7 | 25,000 |
| 5/23 | 1,210 | 1,298 | 1,193 | 1,254 | +44 | +3.6 | 48,100 |
| 5/22 | 1,280 | 1,289 | 1,205 | 1,210 | -100 | -7.6 | 79,700 |
| 5/21 | 1,324 | 1,388 | 1,260 | 1,310 | -39 | -2.9 | 119,300 |
| 5/20 | 1,400 | 1,430 | 1,330 | 1,349 | -151 | -10.1 | 270,700 |
| 5/17 | 1,358 | 1,511 | 1,311 | 1,500 | +130 | +9.5 | 295,200 |
| 5/16 | 1,430 | 1,546 | 1,273 | 1,370 | -178 | -11.5 | 574,300 |
| 5/15 | 1,691 | 1,700 | 1,467 | 1,548 | -103 | -6.2 | 834,500 |
| 5/14 | 1,411 | 1,651 | 1,313 | 1,651 | +300 | +22.2 | 1,043,700 |
| 5/13 | 1,081 | 1,351 | 1,081 | 1,351 | +300 | +28.5 | 797,500 |
| 5/10 | 965 | 1,060 | 947 | 1,051 | +86 | +8.9 | 40,400 |
| 5/9 | 956 | 968 | 950 | 965 | +6 | +0.6 | 5,400 |
| 5/8 | 949 | 960 | 937 | 959 | +9 | +1.0 | 4,000 |
| 5/7 | 947 | 950 | 932 | 950 | +9 | +1.0 | 3,700 |
| 5/2 | 923 | 945 | 922 | 941 | +18 | +2.0 | 4,200 |
| 5/1 | 920 | 923 | 905 | 923 | +11 | +1.2 | 2,300 |
| 4/30 | 911 | 920 | 911 | 912 | -5 | -0.6 | 2,900 |
| 4/26 | 930 | 930 | 916 | 917 | -15 | -1.6 | 2,000 |
| 4/25 | 930 | 932 | 929 | 932 | +2 | +0.2 | 500 |
| 4/24 | 930 | 933 | 930 | 930 | +5 | +0.5 | 2,300 |
| 4/23 | 917 | 933 | 913 | 925 | +15 | +1.7 | 6,000 |
| 4/22 | 910 | 910 | 907 | 910 | 0 | 0.0 | 2,400 |
| 4/19 | 911 | 915 | 902 | 910 | -16 | -1.7 | 3,200 |
| 4/18 | 903 | 926 | 903 | 926 | +23 | +2.6 | 1,800 |
| 4/17 | 911 | 918 | 903 | 903 | -12 | -1.3 | 3,500 |
| 4/16 | 921 | 928 | 915 | 915 | -18 | -1.9 | 1,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて