7616東証P貸借
業種 小売業
コロワイド 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 |
|---|---|
| 2,648.0 (23/09/13) | 1,877.0 (24/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,438.5 (24/01/17) | 1,877.0 (24/05/10) |
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 | 1,989.5 | 1,998.5 | 1,979.0 | 1,993.0 | +16.5 | +0.8 | 227,200 |
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 | 1,960.0 | 1,993.5 | 1,955.0 | 1,976.5 | +10.0 | +0.5 | 198,800 |
| 5/29 | 2,022.5 | 2,027.5 | 1,963.5 | 1,966.5 | -56.5 | -2.8 | 269,700 |
| 5/28 | 2,010.0 | 2,029.0 | 2,008.0 | 2,023.0 | +16.5 | +0.8 | 182,100 |
| 5/27 | 1,970.5 | 2,009.0 | 1,970.5 | 2,006.5 | +39.5 | +2.0 | 167,300 |
| 5/24 | 1,953.5 | 1,974.0 | 1,952.0 | 1,967.0 | +2.5 | +0.1 | 164,300 |
| 5/23 | 1,960.0 | 1,994.0 | 1,955.0 | 1,964.5 | +2.0 | +0.1 | 186,500 |
| 5/22 | 1,978.0 | 1,980.0 | 1,958.5 | 1,962.5 | -16.0 | -0.8 | 242,400 |
| 5/21 | 1,997.5 | 2,020.0 | 1,978.5 | 1,978.5 | -23.0 | -1.2 | 255,700 |
| 5/20 | 1,995.0 | 2,007.5 | 1,990.5 | 2,001.5 | +8.0 | +0.4 | 149,700 |
| 5/17 | 1,988.0 | 2,020.0 | 1,983.5 | 1,993.5 | +3.5 | +0.2 | 210,300 |
| 5/16 | 2,000.5 | 2,009.0 | 1,977.5 | 1,990.0 | +8.5 | +0.4 | 235,000 |
| 5/15 | 2,030.0 | 2,031.5 | 1,974.5 | 1,981.5 | -31.5 | -1.6 | 343,000 |
| 5/14 | 1,998.0 | 2,037.0 | 1,962.0 | 2,013.0 | +29.0 | +1.5 | 459,700 |
| 5/13 | 1,901.0 | 1,989.5 | 1,899.5 | 1,984.0 | +84.5 | +4.5 | 700,500 |
| 5/10 | 2,035.0 | 2,039.0 | 1,877.0 | 1,899.5 | -166.0 | -8.0 | 1,501,100 |
| 5/9 | 2,113.5 | 2,123.0 | 2,065.5 | 2,065.5 | -36.5 | -1.7 | 257,400 |
| 5/8 | 2,124.0 | 2,126.0 | 2,097.0 | 2,102.0 | -22.0 | -1.0 | 204,600 |
| 5/7 | 2,130.0 | 2,131.5 | 2,111.0 | 2,124.0 | -3.5 | -0.2 | 171,700 |
| 5/2 | 2,150.0 | 2,165.0 | 2,123.0 | 2,127.5 | -22.5 | -1.1 | 151,100 |
| 5/1 | 2,143.5 | 2,171.5 | 2,136.0 | 2,150.0 | 0 | 0.0 | 158,800 |
| 4/30 | 2,155.0 | 2,164.0 | 2,139.0 | 2,150.0 | -4.5 | -0.2 | 211,700 |
| 4/26 | 2,128.0 | 2,155.0 | 2,125.0 | 2,154.5 | +26.5 | +1.3 | 192,300 |
| 4/25 | 2,140.0 | 2,149.0 | 2,124.5 | 2,128.0 | -17.5 | -0.8 | 137,600 |
| 4/24 | 2,166.0 | 2,166.0 | 2,133.5 | 2,145.5 | -14.5 | -0.7 | 151,600 |
| 4/23 | 2,160.0 | 2,165.5 | 2,145.5 | 2,160.0 | +7.5 | +0.4 | 158,300 |
| 4/22 | 2,121.0 | 2,154.0 | 2,119.0 | 2,152.5 | +64.5 | +3.1 | 253,700 |
| 4/19 | 2,123.5 | 2,123.5 | 2,080.5 | 2,088.0 | -38.0 | -1.8 | 228,100 |
| 4/18 | 2,094.0 | 2,135.0 | 2,079.5 | 2,126.0 | +37.5 | +1.8 | 198,900 |
| 4/17 | 2,089.0 | 2,099.5 | 2,062.0 | 2,088.5 | -4.0 | -0.2 | 182,200 |
| 4/16 | 2,101.0 | 2,110.0 | 2,088.0 | 2,092.5 | -28.0 | -1.3 | 207,100 |
▶︎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