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
1,742.9
円
(11:27)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,648.0 (23/09/13) | 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) |
|---|---|---|---|---|---|---|---|
| 1/6 | 1,726.5 | 1,753.0 | 1,724.5 | 1,747.0 | +38.0 | +2.2 | 432,200 |
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 |
|---|---|---|---|---|---|---|---|
| 4/14 | 2,022.0 | +2.4 | 2,028.2 | 1,570,200 | 1,166,000 | 53,100 | 0.05 |
| 4/7 | 1,974.0 | +2.5 | 1,959.9 | 1,482,000 | 1,151,600 | 33,000 | 0.03 |
| 3/31 | 1,926.0 | -1.0 | 1,917.3 | 4,289,200 | 1,170,100 | 38,900 | 0.03 |
| 3/24 | 1,946.0 | -1.2 | 1,937.2 | 1,306,900 | 3,151,400 | 86,200 | 0.03 |
| 3/17 | 1,970.0 | -0.5 | 1,965.7 | 1,476,200 | 3,039,700 | 81,300 | 0.03 |
| 3/10 | 1,980.0 | +1.4 | 1,959.7 | 1,681,300 | 2,991,300 | 83,100 | 0.03 |
| 3/3 | 1,953.0 | +5.0 | 1,912.3 | 1,674,900 | 2,868,600 | 84,500 | 0.03 |
| 2/24 | 1,860.0 | -0.7 | 1,862.2 | 957,500 | 2,565,200 | 297,000 | 0.12 |
| 2/17 | 1,873.0 | +1.7 | 1,856.3 | 768,700 | 2,281,300 | 125,600 | 0.06 |
| 2/10 | 1,842.0 | +0.8 | 1,830.6 | 922,400 | 2,053,800 | 111,500 | 0.05 |
| 2/3 | 1,827.0 | +1.2 | 1,834.8 | 721,200 | 2,017,600 | 118,700 | 0.06 |
| 1/27 | 1,806.0 | +1.0 | 1,799.5 | 715,200 | 1,985,200 | 143,100 | 0.07 |
| 1/20 | 1,788.0 | +0.1 | 1,782.4 | 585,000 | 1,983,100 | 133,600 | 0.07 |
| 1/13 | 1,786.0 | +1.7 | 1,779.1 | 673,500 | 1,970,300 | 135,000 | 0.07 |
| 1/6 | 1,757.0 | -1.1 | 1,740.4 | 1,071,800 | 1,907,800 | 146,000 | 0.08 |
| 12/30 | 1,777.0 | +1.3 | 1,778.2 | 1,034,300 | 1,642,400 | 130,500 | 0.08 |
| 12/23 | 1,755.0 | -0.7 | 1,750.8 | 1,274,700 | 1,450,300 | 220,600 | 0.15 |
| 12/16 | 1,768.0 | -1.3 | 1,787.9 | 1,114,200 | 1,221,800 | 173,900 | 0.14 |
| 12/9 | 1,791.0 | +0.7 | 1,793.2 | 839,800 | 919,600 | 116,700 | 0.13 |
| 12/2 | 1,779.0 | -3.6 | 1,799.9 | 1,036,600 | 921,500 | 120,200 | 0.13 |
| 11/25 | 1,846.0 | +0.9 | 1,852.4 | 804,100 | 957,500 | 104,700 | 0.11 |
| 11/18 | 1,829.0 | +6.2 | 1,781.4 | 1,409,500 | 953,200 | 123,500 | 0.13 |
| 11/11 | 1,723.0 | -3.4 | 1,742.5 | 1,580,000 | 925,700 | 153,700 | 0.17 |
| 11/4 | 1,783.0 | -0.7 | 1,803.0 | 764,500 | 989,700 | 129,300 | 0.13 |
| 10/28 | 1,795.0 | -0.6 | 1,795.6 | 1,446,900 | 997,600 | 123,100 | 0.12 |
| 10/21 | 1,806.0 | -2.8 | 1,833.1 | 1,032,200 | 994,400 | 116,500 | 0.12 |
| 10/14 | 1,858.0 | +1.3 | 1,817.8 | 1,108,600 | 992,100 | 102,200 | 0.10 |
| 10/7 | 1,834.0 | -1.3 | 1,823.5 | 1,878,500 | 1,022,500 | 99,600 | 0.10 |
| 9/30 | 1,859.0 | -3.5 | 1,859.6 | 5,639,400 | 1,153,800 | 85,400 | 0.07 |
| 9/22 | 1,926.0 | +1.2 | 1,911.3 | 977,700 | 3,731,900 | 192,800 | 0.05 |
▶︎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
