！決算発表予定日 2024/05/10
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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,150.0 | 2,165.0 | 2,123.0 | 2,127.5 | -22.5 | -1.1 | 151,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 2,181.0 | 2,204.0 | 2,171.0 | 2,188.0 | +3.5 | +0.2 | 260,600 |
| 3/5 | 2,176.0 | 2,200.0 | 2,155.5 | 2,184.5 | +4.0 | +0.2 | 282,200 |
| 3/4 | 2,191.0 | 2,196.0 | 2,166.5 | 2,180.5 | -18.5 | -0.8 | 387,300 |
| 3/1 | 2,220.0 | 2,220.0 | 2,193.0 | 2,199.0 | -41.0 | -1.8 | 573,700 |
| 2/29 | 2,263.0 | 2,278.0 | 2,240.0 | 2,240.0 | -23.0 | -1.0 | 444,400 |
| 2/28 | 2,218.0 | 2,271.5 | 2,218.0 | 2,263.0 | +41.5 | +1.9 | 335,200 |
| 2/27 | 2,256.5 | 2,256.5 | 2,217.0 | 2,221.5 | -27.0 | -1.2 | 370,000 |
| 2/26 | 2,242.5 | 2,265.0 | 2,240.5 | 2,248.5 | +3.5 | +0.2 | 275,900 |
| 2/22 | 2,227.5 | 2,246.5 | 2,226.5 | 2,245.0 | +15.0 | +0.7 | 199,300 |
| 2/21 | 2,258.0 | 2,258.0 | 2,220.5 | 2,230.0 | -5.0 | -0.2 | 232,100 |
| 2/20 | 2,277.0 | 2,279.0 | 2,227.0 | 2,235.0 | -32.0 | -1.4 | 270,400 |
| 2/19 | 2,211.5 | 2,269.5 | 2,210.0 | 2,267.0 | +60.0 | +2.7 | 319,000 |
| 2/16 | 2,179.0 | 2,225.5 | 2,174.0 | 2,207.0 | +38.5 | +1.8 | 308,200 |
| 2/15 | 2,212.5 | 2,218.5 | 2,161.5 | 2,168.5 | -50.5 | -2.3 | 504,500 |
| 2/14 | 2,269.5 | 2,279.0 | 2,218.0 | 2,219.0 | -56.5 | -2.5 | 452,600 |
| 2/13 | 2,328.5 | 2,334.0 | 2,237.5 | 2,275.5 | -47.5 | -2.0 | 611,800 |
| 2/9 | 2,311.5 | 2,360.0 | 2,290.5 | 2,323.0 | +11.5 | +0.5 | 355,700 |
| 2/8 | 2,313.0 | 2,319.0 | 2,276.5 | 2,311.5 | -5.0 | -0.2 | 326,500 |
| 2/7 | 2,317.0 | 2,324.0 | 2,297.0 | 2,316.5 | +3.5 | +0.2 | 209,100 |
| 2/6 | 2,341.5 | 2,351.0 | 2,313.0 | 2,313.0 | -32.5 | -1.4 | 213,500 |
| 2/5 | 2,365.5 | 2,366.5 | 2,321.0 | 2,345.5 | +0.5 | +0.0 | 230,700 |
| 2/2 | 2,362.0 | 2,367.0 | 2,331.0 | 2,345.0 | -9.0 | -0.4 | 195,700 |
▶︎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