！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
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 |
|---|---|
| 1,700 (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) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,368 | 1,589 | 1,252 | 1,282 | -80 | -5.9 | 885,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 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 |
| 3/17 | 1,139 | 1,164 | 1,037 | 1,064 | -104 | -8.9 | 83,800 |
| 3/10 | 1,114 | 1,226 | 1,103 | 1,168 | +49 | +4.4 | 81,900 |
| 3/3 | 1,118 | 1,130 | 1,086 | 1,119 | +11 | +1.0 | 35,100 |
| 2/24 | 1,120 | 1,142 | 1,092 | 1,108 | -12 | -1.1 | 22,200 |
| 2/17 | 1,155 | 1,159 | 1,075 | 1,120 | -60 | -5.1 | 65,600 |
| 2/10 | 1,156 | 1,193 | 1,131 | 1,180 | +54 | +4.8 | 73,300 |
| 2/3 | 1,105 | 1,233 | 1,095 | 1,126 | +3 | +0.3 | 152,200 |
| 1/27 | 1,121 | 1,167 | 1,115 | 1,123 | +6 | +0.5 | 73,300 |
| 1/20 | 1,106 | 1,153 | 1,093 | 1,117 | +24 | +2.2 | 70,900 |
| 1/13 | 1,068 | 1,115 | 1,066 | 1,093 | +25 | +2.3 | 33,500 |
| 1/6 | 1,087 | 1,114 | 1,056 | 1,068 | -27 | -2.5 | 30,800 |
| 12/30 | 1,037 | 1,111 | 1,026 | 1,095 | +51 | +4.9 | 117,600 |
| 12/23 | 1,155 | 1,162 | 1,030 | 1,044 | -116 | -10.0 | 268,500 |
| 12/16 | 1,261 | 1,274 | 1,159 | 1,160 | -101 | -8.0 | 284,600 |
| 12/9 | 1,400 | 1,400 | 1,221 | 1,261 | -144 | -10.3 | 130,500 |
| 12/2 | 1,532 | 1,532 | 1,391 | 1,405 | -119 | -7.8 | 77,700 |
| 11/25 | 1,392 | 1,539 | 1,351 | 1,524 | +114 | +8.1 | 148,600 |
| 11/18 | 1,400 | 1,669 | 1,344 | 1,410 | +11 | +0.8 | 926,600 |
| 11/11 | 1,316 | 1,425 | 1,316 | 1,399 | +68 | +5.1 | 64,000 |
| 11/4 | 1,359 | 1,370 | 1,260 | 1,331 | -8 | -0.6 | 106,500 |
| 10/28 | 1,319 | 1,448 | 1,255 | 1,339 | +44 | +3.4 | 155,100 |
| 10/21 | 1,307 | 1,348 | 1,286 | 1,295 | -12 | -0.9 | 67,600 |
| 10/14 | 1,476 | 1,495 | 1,267 | 1,307 | -247 | -15.9 | 368,900 |
| 10/7 | 1,215 | 1,554 | 1,195 | 1,554 | +334 | +27.4 | 157,300 |
| 9/30 | 1,231 | 1,247 | 1,183 | 1,220 | -33 | -2.6 | 79,300 |
| 9/22 | 1,303 | 1,333 | 1,200 | 1,253 | -67 | -5.1 | 84,400 |
| 9/16 | 1,462 | 1,549 | 1,308 | 1,320 | -130 | -9.0 | 157,300 |
▶︎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