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
1,760.4
円
(23:06)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,438.5 (24/01/17) | 1,616.0 (24/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,438.5 (24/01/17) | 1,616.0 (24/10/24) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,715.5 | 1,763.0 | 1,715.5 | 1,762.0 | +49.5 | +2.9 | 1,930,000 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,712.5 | -0.1 | 1,703.3 | 1,755,800 | 1,474,400 | 693,800 | 0.47 |
| 11/29 | 1,713.5 | -0.3 | 1,708.9 | 1,807,200 | 1,449,300 | 712,600 | 0.49 |
| 11/22 | 1,718.5 | +1.5 | 1,718.2 | 1,734,400 | 1,445,200 | 714,700 | 0.49 |
| 11/15 | 1,693.0 | +0.1 | 1,713.4 | 2,131,200 | 1,441,800 | 756,500 | 0.52 |
| 11/8 | 1,691.0 | +0.9 | 1,689.5 | 1,659,400 | 1,441,600 | 796,700 | 0.55 |
| 11/1 | 1,675.5 | +2.0 | 1,689.3 | 2,706,700 | 1,443,600 | 881,300 | 0.61 |
| 10/25 | 1,642.5 | -1.0 | 1,656.6 | 2,023,200 | 1,439,400 | 977,600 | 0.68 |
| 10/18 | 1,659.5 | 0.0 | 1,666.1 | 2,749,600 | 1,434,200 | 1,044,600 | 0.73 |
| 10/11 | 1,659.5 | -2.6 | 1,671.1 | 3,631,000 | 1,457,600 | 1,048,200 | 0.72 |
| 10/4 | 1,704.0 | -2.6 | 1,714.4 | 4,496,100 | 1,342,200 | 934,200 | 0.70 |
| 9/27 | 1,749.0 | -0.9 | 1,732.9 | 8,828,000 | 1,664,100 | 904,300 | 0.54 |
| 9/20 | 1,764.5 | +4.4 | 1,735.8 | 4,785,900 | 4,551,500 | 1,152,000 | 0.25 |
| 9/13 | 1,690.5 | 0.0 | 1,699.1 | 5,420,200 | 4,180,500 | 1,366,600 | 0.33 |
| 9/6 | 1,690.5 | -4.1 | 1,747.7 | 18,658,700 | 4,343,100 | 1,511,600 | 0.35 |
| 8/30 | 1,762.5 | -3.0 | 1,756.2 | 16,414,200 | 9,881,500 | 1,491,800 | 0.15 |
| 8/23 | 1,817.0 | -9.4 | 1,865.3 | 8,127,200 | 6,577,100 | 1,590,300 | 0.24 |
| 8/16 | 2,005.0 | -1.2 | 1,986.4 | 1,480,800 | 3,339,700 | 236,300 | 0.07 |
| 8/9 | 2,029.5 | +1.8 | 1,987.5 | 2,509,700 | 3,248,600 | 213,600 | 0.07 |
| 8/2 | 1,994.0 | -1.2 | 2,026.7 | 1,692,300 | 2,978,100 | 278,000 | 0.09 |
| 7/26 | 2,018.0 | +0.3 | 2,014.2 | 1,114,800 | 2,606,900 | 289,300 | 0.11 |
| 7/19 | 2,012.5 | -2.0 | 2,034.8 | 1,057,600 | 2,366,100 | 293,700 | 0.12 |
| 7/12 | 2,054.5 | +1.1 | 2,026.3 | 1,436,200 | 2,091,000 | 254,600 | 0.12 |
| 7/5 | 2,031.5 | +1.5 | 2,024.5 | 1,189,300 | 1,742,600 | 263,200 | 0.15 |
| 6/28 | 2,001.0 | -0.7 | 2,030.3 | 1,255,600 | 1,441,500 | 291,200 | 0.20 |
| 6/21 | 2,016.0 | -0.7 | 2,017.8 | 903,600 | 1,159,400 | 271,200 | 0.23 |
| 6/14 | 2,030.5 | +0.6 | 2,013.8 | 1,108,100 | 1,070,800 | 267,700 | 0.25 |
| 6/7 | 2,019.0 | +1.3 | 2,006.2 | 857,800 | 1,028,600 | 277,800 | 0.27 |
| 5/31 | 1,993.0 | +1.3 | 1,991.8 | 1,045,100 | 992,100 | 284,600 | 0.29 |
| 5/24 | 1,967.0 | -1.3 | 1,979.8 | 998,600 | 926,600 | 285,100 | 0.31 |
| 5/17 | 1,993.5 | +5.0 | 1,977.7 | 1,948,500 | 920,500 | 280,600 | 0.30 |
▶︎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
