4175東証G信用
業種 情報・通信業
ｃｏｌｙ 株価時系列データ
PTS
1,384
円
取引時間外
(12:37)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,391 | 1,415 | 1,370 | 1,370 | -15 | -1.1 | 9,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/4 | 1,530 | 1,535 | 1,493 | 1,525 | -12 | -0.8 | 22,600 |
| 7/3 | 1,502 | 1,557 | 1,502 | 1,537 | +45 | +3.0 | 39,900 |
| 7/2 | 1,515 | 1,557 | 1,473 | 1,492 | -28 | -1.8 | 38,200 |
| 7/1 | 1,570 | 1,620 | 1,500 | 1,520 | -82 | -5.1 | 65,900 |
| 6/28 | 1,752 | 1,752 | 1,580 | 1,602 | -157 | -8.9 | 155,400 |
| 6/27 | 1,584 | 1,784 | 1,584 | 1,759 | +174 | +11.0 | 174,100 |
| 6/26 | 1,560 | 1,619 | 1,543 | 1,585 | +7 | +0.4 | 57,200 |
| 6/25 | 1,547 | 1,578 | 1,485 | 1,578 | +15 | +1.0 | 79,400 |
| 6/24 | 1,477 | 1,645 | 1,451 | 1,563 | +116 | +8.0 | 183,400 |
| 6/21 | 1,363 | 1,563 | 1,341 | 1,447 | +84 | +6.2 | 251,600 |
| 6/20 | 1,316 | 1,404 | 1,309 | 1,363 | +92 | +7.2 | 85,100 |
| 6/19 | 1,281 | 1,281 | 1,258 | 1,271 | -10 | -0.8 | 14,100 |
| 6/18 | 1,265 | 1,334 | 1,263 | 1,281 | +18 | +1.4 | 33,300 |
| 6/17 | 1,266 | 1,324 | 1,240 | 1,263 | -21 | -1.6 | 39,300 |
| 6/14 | 1,240 | 1,366 | 1,204 | 1,284 | +71 | +5.9 | 153,000 |
| 6/13 | 1,245 | 1,245 | 1,212 | 1,213 | -27 | -2.2 | 30,000 |
| 6/12 | 1,231 | 1,253 | 1,220 | 1,240 | +9 | +0.7 | 18,500 |
| 6/11 | 1,210 | 1,236 | 1,200 | 1,231 | +20 | +1.7 | 21,200 |
| 6/10 | 1,270 | 1,296 | 1,211 | 1,211 | -71 | -5.5 | 41,600 |
| 6/7 | 1,281 | 1,285 | 1,252 | 1,282 | -14 | -1.1 | 19,700 |
| 6/6 | 1,389 | 1,407 | 1,270 | 1,296 | -140 | -9.8 | 115,800 |
| 6/5 | 1,376 | 1,589 | 1,370 | 1,436 | +147 | +11.4 | 664,500 |
| 6/4 | 1,316 | 1,325 | 1,267 | 1,289 | -2 | -0.2 | 24,400 |
| 6/3 | 1,368 | 1,383 | 1,280 | 1,291 | -71 | -5.2 | 41,500 |
| 5/31 | 1,331 | 1,365 | 1,309 | 1,362 | +12 | +0.9 | 49,400 |
| 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 |
▶︎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
