！決算発表予定日 2024/06/13
4175東証G信用
業種 情報・通信業
ｃｏｌｙ 株価時系列データ
PTS
1,549
円
取引時間外
(23:38)
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 |
|---|---|
| 1,700 (24/05/15) | 866 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,700 (24/05/15) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,081 | 1,700 | 1,081 | 1,500 | +449 | +42.7 | 3,840,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 941 | 967 | 941 | 960 | +20 | +2.1 | 15,000 |
| 10/6 | 958 | 965 | 940 | 940 | -18 | -1.9 | 28,200 |
| 9/29 | 962 | 982 | 956 | 958 | -7 | -0.7 | 17,200 |
| 9/22 | 983 | 986 | 951 | 965 | -21 | -2.1 | 34,100 |
| 9/15 | 999 | 1,000 | 980 | 986 | -9 | -0.9 | 45,300 |
| 9/8 | 1,045 | 1,048 | 988 | 995 | -50 | -4.8 | 83,200 |
| 9/1 | 1,031 | 1,055 | 1,012 | 1,045 | +7 | +0.7 | 30,700 |
| 8/25 | 1,051 | 1,068 | 1,010 | 1,038 | -37 | -3.4 | 10,300 |
| 8/18 | 1,034 | 1,075 | 975 | 1,075 | +30 | +2.9 | 42,800 |
| 8/10 | 1,047 | 1,058 | 1,037 | 1,045 | -6 | -0.6 | 14,100 |
| 8/4 | 1,060 | 1,071 | 1,045 | 1,051 | -9 | -0.9 | 29,000 |
| 7/28 | 1,052 | 1,079 | 1,048 | 1,060 | +13 | +1.2 | 21,700 |
| 7/21 | 1,050 | 1,060 | 1,028 | 1,047 | +6 | +0.6 | 24,400 |
| 7/14 | 1,076 | 1,096 | 1,038 | 1,041 | -35 | -3.3 | 21,400 |
| 7/7 | 1,098 | 1,128 | 1,052 | 1,076 | -22 | -2.0 | 41,300 |
| 6/30 | 1,165 | 1,185 | 1,079 | 1,098 | -87 | -7.3 | 52,300 |
| 6/23 | 1,040 | 1,199 | 1,040 | 1,185 | +148 | +14.3 | 135,700 |
| 6/16 | 1,079 | 1,150 | 1,002 | 1,037 | -41 | -3.8 | 143,100 |
| 6/9 | 1,069 | 1,101 | 1,066 | 1,078 | +3 | +0.3 | 31,900 |
| 6/2 | 1,090 | 1,112 | 1,050 | 1,075 | -13 | -1.2 | 22,700 |
| 5/26 | 1,077 | 1,127 | 1,073 | 1,088 | -2 | -0.2 | 26,100 |
| 5/19 | 1,125 | 1,138 | 1,060 | 1,090 | -36 | -3.2 | 54,700 |
| 5/12 | 1,111 | 1,150 | 1,111 | 1,126 | +16 | +1.4 | 15,000 |
| 5/2 | 1,123 | 1,149 | 1,101 | 1,110 | -4 | -0.4 | 15,400 |
| 4/28 | 1,160 | 1,160 | 1,113 | 1,114 | -46 | -4.0 | 21,000 |
| 4/21 | 1,229 | 1,230 | 1,139 | 1,160 | -50 | -4.1 | 43,800 |
| 4/14 | 1,168 | 1,226 | 1,116 | 1,210 | +42 | +3.6 | 67,600 |
| 4/7 | 1,137 | 1,168 | 1,098 | 1,168 | +31 | +2.7 | 21,000 |
| 3/31 | 1,082 | 1,144 | 1,058 | 1,137 | +55 | +5.1 | 44,700 |
| 3/24 | 1,060 | 1,089 | 1,050 | 1,082 | +18 | +1.7 | 22,000 |
▶︎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