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
取引時間外
(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 |
|---|---|
| 1,199 (23/06/23) | 866 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,030 (24/03/18) | 872 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 920 | 923 | 905 | 923 | +11 | +1.2 | 4,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 956 | 958 | 902 | 912 | -48 | -5.0 | 50,400 |
| 24/03 | 929 | 1,030 | 907 | 960 | +31 | +3.3 | 94,900 |
| 24/02 | 947 | 955 | 890 | 929 | -13 | -1.4 | 77,100 |
| 24/01 | 882 | 967 | 872 | 942 | +60 | +6.8 | 76,500 |
| 23/12 | 953 | 958 | 866 | 882 | -70 | -7.4 | 224,600 |
| 23/11 | 956 | 1,040 | 951 | 952 | -17 | -1.8 | 105,600 |
| 23/10 | 958 | 992 | 940 | 969 | +11 | +1.2 | 120,200 |
| 23/09 | 1,031 | 1,048 | 951 | 958 | -84 | -8.1 | 188,300 |
| 23/08 | 1,062 | 1,075 | 975 | 1,042 | -20 | -1.9 | 113,800 |
| 23/07 | 1,098 | 1,128 | 1,028 | 1,062 | -36 | -3.3 | 113,400 |
| 23/06 | 1,066 | 1,199 | 1,002 | 1,098 | +28 | +2.6 | 375,400 |
| 23/05 | 1,123 | 1,150 | 1,060 | 1,070 | -44 | -4.0 | 121,500 |
| 23/04 | 1,137 | 1,230 | 1,098 | 1,114 | -23 | -2.0 | 153,400 |
| 23/03 | 1,103 | 1,226 | 1,037 | 1,137 | +34 | +3.1 | 250,200 |
| 23/02 | 1,205 | 1,233 | 1,075 | 1,103 | -87 | -7.3 | 275,600 |
| 23/01 | 1,087 | 1,207 | 1,056 | 1,190 | +95 | +8.7 | 263,500 |
| 22/12 | 1,434 | 1,434 | 1,026 | 1,095 | -309 | -22.0 | 820,500 |
| 22/11 | 1,296 | 1,669 | 1,260 | 1,404 | +120 | +9.4 | 1,266,800 |
| 22/10 | 1,215 | 1,554 | 1,195 | 1,284 | +64 | +5.3 | 786,200 |
| 22/09 | 1,578 | 1,583 | 1,183 | 1,220 | -390 | -24.2 | 509,200 |
| 22/08 | 1,528 | 1,739 | 1,479 | 1,610 | +78 | +5.1 | 380,100 |
| 22/07 | 1,485 | 1,600 | 1,392 | 1,532 | +45 | +3.0 | 507,700 |
| 22/06 | 2,327 | 2,488 | 1,450 | 1,487 | -841 | -36.1 | 679,900 |
| 22/05 | 2,129 | 2,467 | 1,933 | 2,328 | +149 | +6.8 | 495,800 |
| 22/04 | 2,816 | 2,943 | 2,086 | 2,179 | -708 | -24.5 | 595,900 |
| 22/03 | 2,050 | 3,145 | 1,910 | 2,887 | +927 | +47.3 | 723,200 |
| 22/02 | 2,009 | 2,080 | 1,681 | 1,960 | -9 | -0.5 | 470,000 |
| 22/01 | 2,456 | 2,498 | 1,900 | 1,969 | -487 | -19.8 | 740,900 |
| 21/12 | 2,944 | 3,085 | 2,195 | 2,456 | -538 | -18.0 | 1,183,000 |
| 21/11 | 3,685 | 4,100 | 2,987 | 2,994 | -621 | -17.2 | 692,500 |
▶︎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