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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 911 | 945 | 905 | 941 | +24 | +2.6 | 13,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 910 | 933 | 907 | 917 | +7 | +0.8 | 13,200 |
| 4/19 | 927 | 934 | 902 | 910 | -18 | -1.9 | 13,400 |
| 4/12 | 945 | 950 | 920 | 928 | -9 | -1.0 | 9,600 |
| 4/5 | 956 | 958 | 929 | 937 | -23 | -2.4 | 11,300 |
| 3/29 | 940 | 965 | 916 | 960 | +12 | +1.3 | 24,600 |
| 3/22 | 970 | 1,030 | 946 | 948 | -14 | -1.5 | 26,000 |
| 3/15 | 946 | 978 | 907 | 962 | -1 | -0.1 | 21,600 |
| 3/8 | 939 | 976 | 916 | 963 | +27 | +2.9 | 21,500 |
| 3/1 | 906 | 955 | 905 | 936 | +28 | +3.1 | 19,900 |
| 2/22 | 915 | 933 | 894 | 908 | +8 | +0.9 | 26,000 |
| 2/16 | 897 | 910 | 890 | 900 | -4 | -0.4 | 8,400 |
| 2/9 | 914 | 924 | 895 | 904 | -10 | -1.1 | 13,600 |
| 2/2 | 927 | 967 | 907 | 914 | -13 | -1.4 | 25,200 |
| 1/26 | 916 | 937 | 916 | 927 | +9 | +1.0 | 12,600 |
| 1/19 | 915 | 924 | 898 | 918 | +3 | +0.3 | 21,000 |
| 1/12 | 904 | 920 | 893 | 915 | +26 | +2.9 | 20,200 |
| 1/5 | 882 | 893 | 872 | 889 | +7 | +0.8 | 7,900 |
| 12/29 | 900 | 900 | 866 | 882 | -19 | -2.1 | 81,400 |
| 12/22 | 911 | 939 | 900 | 901 | -24 | -2.6 | 50,900 |
| 12/15 | 941 | 945 | 921 | 925 | -15 | -1.6 | 52,500 |
| 12/8 | 951 | 958 | 940 | 940 | -12 | -1.3 | 32,700 |
| 12/1 | 957 | 970 | 950 | 952 | -11 | -1.1 | 20,100 |
| 11/24 | 999 | 999 | 952 | 963 | -40 | -4.0 | 27,600 |
| 11/17 | 1,039 | 1,040 | 1,002 | 1,003 | -14 | -1.4 | 25,900 |
| 11/10 | 972 | 1,038 | 972 | 1,017 | +52 | +5.4 | 34,200 |
| 11/2 | 964 | 986 | 946 | 965 | -2 | -0.2 | 19,300 |
| 10/27 | 955 | 992 | 940 | 967 | +18 | +1.9 | 37,800 |
| 10/20 | 960 | 964 | 940 | 949 | -11 | -1.2 | 24,800 |
| 10/13 | 941 | 967 | 941 | 960 | +20 | +2.1 | 15,000 |
| 10/6 | 958 | 965 | 940 | 940 | -18 | -1.9 | 28,200 |
▶︎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