7616東証P貸借
業種 小売業
コロワイド 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 |
|---|---|
| 2,648.0 (23/09/13) | 1,974.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,438.5 (24/01/17) | 2,036.5 (24/04/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,123.5 | 2,123.5 | 2,080.5 | 2,088.0 | -38.0 | -1.8 | 228,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,094.0 | 2,135.0 | 2,079.5 | 2,126.0 | +37.5 | +1.8 | 198,900 |
| 4/17 | 2,089.0 | 2,099.5 | 2,062.0 | 2,088.5 | -4.0 | -0.2 | 182,200 |
| 4/16 | 2,101.0 | 2,110.0 | 2,088.0 | 2,092.5 | -28.0 | -1.3 | 207,100 |
| 4/15 | 2,120.0 | 2,125.0 | 2,096.5 | 2,120.5 | +1.0 | +0.1 | 180,000 |
| 4/12 | 2,101.0 | 2,128.5 | 2,100.5 | 2,119.5 | +13.5 | +0.6 | 172,700 |
| 4/11 | 2,130.0 | 2,130.0 | 2,103.5 | 2,106.0 | -32.0 | -1.5 | 202,300 |
| 4/10 | 2,162.0 | 2,166.0 | 2,137.5 | 2,138.0 | -17.5 | -0.8 | 140,600 |
| 4/9 | 2,144.0 | 2,161.0 | 2,136.0 | 2,155.5 | +18.5 | +0.9 | 202,400 |
| 4/8 | 2,130.5 | 2,143.0 | 2,118.0 | 2,137.0 | +11.0 | +0.5 | 177,400 |
| 4/5 | 2,065.0 | 2,144.0 | 2,061.0 | 2,126.0 | +55.0 | +2.7 | 413,800 |
| 4/4 | 2,060.0 | 2,078.0 | 2,036.5 | 2,071.0 | +10.0 | +0.5 | 291,000 |
| 4/3 | 2,050.0 | 2,086.5 | 2,037.0 | 2,061.0 | +3.5 | +0.2 | 296,500 |
| 4/2 | 2,120.0 | 2,126.0 | 2,055.0 | 2,057.5 | -54.5 | -2.6 | 450,700 |
| 4/1 | 2,165.0 | 2,165.5 | 2,112.0 | 2,112.0 | -56.5 | -2.6 | 366,400 |
| 3/29 | 2,160.0 | 2,176.0 | 2,147.0 | 2,168.5 | +23.0 | +1.1 | 420,900 |
| 3/28 | 2,120.0 | 2,163.5 | 2,117.0 | 2,145.5 | -10.0 | -0.5 | 1,523,800 |
| 3/27 | 2,168.0 | 2,199.0 | 2,151.5 | 2,155.5 | -7.5 | -0.4 | 2,346,900 |
| 3/26 | 2,180.0 | 2,186.5 | 2,148.0 | 2,163.0 | -19.5 | -0.9 | 777,300 |
| 3/25 | 2,231.5 | 2,236.5 | 2,182.5 | 2,182.5 | -46.0 | -2.1 | 715,000 |
| 3/22 | 2,228.0 | 2,247.5 | 2,216.0 | 2,228.5 | -3.0 | -0.1 | 332,900 |
| 3/21 | 2,277.0 | 2,279.0 | 2,225.0 | 2,231.5 | -36.5 | -1.6 | 517,800 |
| 3/19 | 2,246.0 | 2,269.0 | 2,237.0 | 2,268.0 | +24.5 | +1.1 | 249,200 |
| 3/18 | 2,270.5 | 2,270.5 | 2,237.0 | 2,243.5 | -19.0 | -0.8 | 293,900 |
| 3/15 | 2,264.5 | 2,280.5 | 2,252.0 | 2,262.5 | -9.5 | -0.4 | 309,700 |
| 3/14 | 2,221.5 | 2,272.0 | 2,213.0 | 2,272.0 | +48.0 | +2.2 | 354,600 |
| 3/13 | 2,238.5 | 2,240.5 | 2,200.5 | 2,224.0 | -13.5 | -0.6 | 278,000 |
| 3/12 | 2,202.0 | 2,239.0 | 2,183.0 | 2,237.5 | +29.0 | +1.3 | 276,900 |
| 3/11 | 2,207.5 | 2,210.5 | 2,189.0 | 2,208.5 | -8.0 | -0.4 | 370,600 |
| 3/8 | 2,190.0 | 2,218.5 | 2,164.0 | 2,216.5 | +11.5 | +0.5 | 370,200 |
| 3/7 | 2,190.0 | 2,216.5 | 2,189.0 | 2,205.0 | +17.0 | +0.8 | 260,900 |
▶︎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