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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,364 | 1,376 | 1,364 | 1,374 | +5 | +0.4 | 4,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/19 | 1,195 | 1,239 | 1,170 | 1,188 | -97 | -7.6 | 40,500 |
| 8/16 | 1,188 | 1,285 | 1,188 | 1,285 | +146 | +12.8 | 64,300 |
| 8/15 | 1,123 | 1,173 | 1,123 | 1,139 | +29 | +2.6 | 15,200 |
| 8/14 | 1,108 | 1,110 | 1,072 | 1,110 | +17 | +1.6 | 8,900 |
| 8/13 | 1,024 | 1,099 | 1,023 | 1,093 | +63 | +6.1 | 23,200 |
| 8/9 | 1,096 | 1,096 | 1,025 | 1,030 | -46 | -4.3 | 11,200 |
| 8/8 | 1,051 | 1,082 | 1,025 | 1,076 | +19 | +1.8 | 10,600 |
| 8/7 | 993 | 1,074 | 965 | 1,057 | +109 | +11.5 | 37,900 |
| 8/6 | 1,095 | 1,110 | 863 | 948 | -12 | -1.3 | 261,800 |
| 8/5 | 1,148 | 1,150 | 950 | 960 | -265 | -21.6 | 57,100 |
| 8/2 | 1,300 | 1,327 | 1,209 | 1,225 | -108 | -8.1 | 25,400 |
| 8/1 | 1,425 | 1,428 | 1,321 | 1,333 | -95 | -6.7 | 10,300 |
| 7/31 | 1,333 | 1,442 | 1,326 | 1,428 | +65 | +4.8 | 21,400 |
| 7/30 | 1,341 | 1,363 | 1,333 | 1,363 | -7 | -0.5 | 2,700 |
| 7/29 | 1,376 | 1,385 | 1,351 | 1,370 | +21 | +1.6 | 4,100 |
| 7/26 | 1,325 | 1,359 | 1,300 | 1,349 | +43 | +3.3 | 6,100 |
| 7/25 | 1,319 | 1,336 | 1,306 | 1,306 | -47 | -3.5 | 7,600 |
| 7/24 | 1,355 | 1,366 | 1,330 | 1,353 | -9 | -0.7 | 5,800 |
| 7/23 | 1,338 | 1,387 | 1,338 | 1,362 | +24 | +1.8 | 15,700 |
| 7/22 | 1,382 | 1,382 | 1,319 | 1,338 | -44 | -3.2 | 7,100 |
| 7/19 | 1,390 | 1,390 | 1,356 | 1,382 | -14 | -1.0 | 8,500 |
| 7/18 | 1,381 | 1,416 | 1,380 | 1,396 | -4 | -0.3 | 5,600 |
| 7/17 | 1,410 | 1,410 | 1,381 | 1,400 | -11 | -0.8 | 6,100 |
| 7/16 | 1,406 | 1,428 | 1,383 | 1,411 | -3 | -0.2 | 12,200 |
| 7/12 | 1,308 | 1,438 | 1,306 | 1,414 | +76 | +5.7 | 51,200 |
| 7/11 | 1,525 | 1,525 | 1,306 | 1,338 | -189 | -12.4 | 108,700 |
| 7/10 | 1,494 | 1,544 | 1,492 | 1,527 | +17 | +1.1 | 17,800 |
| 7/9 | 1,497 | 1,523 | 1,441 | 1,510 | +16 | +1.1 | 23,200 |
| 7/8 | 1,545 | 1,547 | 1,462 | 1,494 | -51 | -3.3 | 30,800 |
| 7/5 | 1,512 | 1,581 | 1,506 | 1,545 | +20 | +1.3 | 25,200 |
▶︎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
