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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,784 (24/06/27) | 863 (24/08/06) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,784 (24/06/27) | 863 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,389 | 1,455 | 1,365 | 1,453 | +64 | +4.6 | 8,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/30 | 954 | 955 | 952 | 952 | -2 | -0.2 | 2,800 |
| 11/29 | 954 | 957 | 952 | 954 | -1 | -0.1 | 2,300 |
| 11/28 | 970 | 970 | 951 | 955 | -15 | -1.6 | 5,300 |
| 11/27 | 957 | 970 | 953 | 970 | +7 | +0.7 | 2,600 |
| 11/24 | 970 | 970 | 959 | 963 | +7 | +0.7 | 2,100 |
| 11/22 | 977 | 977 | 952 | 956 | -20 | -2.1 | 8,700 |
| 11/21 | 972 | 985 | 972 | 976 | -2 | -0.2 | 8,500 |
| 11/20 | 999 | 999 | 963 | 978 | -25 | -2.5 | 8,300 |
| 11/17 | 1,010 | 1,016 | 1,003 | 1,003 | -11 | -1.1 | 2,500 |
| 11/16 | 1,014 | 1,015 | 1,007 | 1,014 | +7 | +0.7 | 2,300 |
| 11/15 | 1,020 | 1,022 | 1,006 | 1,007 | -12 | -1.2 | 2,000 |
| 11/14 | 1,020 | 1,020 | 1,002 | 1,019 | -1 | -0.1 | 7,400 |
| 11/13 | 1,039 | 1,040 | 1,005 | 1,020 | +3 | +0.3 | 11,700 |
| 11/10 | 1,026 | 1,026 | 1,000 | 1,017 | +10 | +1.0 | 3,800 |
| 11/9 | 1,014 | 1,038 | 1,001 | 1,007 | -6 | -0.6 | 2,700 |
| 11/8 | 1,000 | 1,038 | 992 | 1,013 | +24 | +2.4 | 14,300 |
| 11/7 | 974 | 998 | 973 | 989 | +15 | +1.5 | 11,400 |
| 11/6 | 972 | 978 | 972 | 974 | +9 | +0.9 | 2,000 |
| 11/2 | 965 | 970 | 958 | 965 | -2 | -0.2 | 1,900 |
| 11/1 | 956 | 977 | 952 | 967 | -2 | -0.2 | 3,000 |
| 10/31 | 952 | 969 | 946 | 969 | +17 | +1.8 | 3,400 |
| 10/30 | 964 | 986 | 952 | 952 | -15 | -1.6 | 11,000 |
| 10/27 | 945 | 970 | 942 | 967 | +20 | +2.1 | 3,200 |
| 10/26 | 955 | 955 | 946 | 947 | -23 | -2.4 | 2,300 |
| 10/25 | 965 | 992 | 960 | 970 | +12 | +1.3 | 15,500 |
| 10/24 | 944 | 959 | 940 | 958 | +8 | +0.8 | 9,900 |
| 10/23 | 955 | 963 | 941 | 950 | +1 | +0.1 | 6,900 |
| 10/20 | 942 | 951 | 942 | 949 | -1 | -0.1 | 3,900 |
| 10/19 | 955 | 961 | 949 | 950 | -14 | -1.5 | 3,600 |
| 10/18 | 946 | 964 | 946 | 964 | +18 | +1.9 | 2,100 |
▶︎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
