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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,710.0 | 1,763.0 | 1,683.0 | 1,762.0 | +48.5 | +2.8 | 3,685,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,684.5 | 1,743.0 | 1,665.0 | 1,713.5 | +22.0 | +1.3 | 7,659,100 |
| 24/10 | 1,725.0 | 1,739.5 | 1,616.0 | 1,691.5 | -37.0 | -2.1 | 14,063,200 |
| 24/09 | 1,785.0 | 1,829.5 | 1,652.0 | 1,728.5 | -34.0 | -1.9 | 38,909,300 |
| 24/08 | 2,052.5 | 2,076.5 | 1,715.0 | 1,762.5 | -308.0 | -14.9 | 29,407,900 |
| 24/07 | 2,016.0 | 2,074.5 | 1,998.0 | 2,070.5 | +69.5 | +3.5 | 5,614,200 |
| 24/06 | 2,000.0 | 2,058.5 | 1,975.0 | 2,001.0 | +8.0 | +0.4 | 4,125,100 |
| 24/05 | 2,143.5 | 2,171.5 | 1,877.0 | 1,993.0 | -157.0 | -7.3 | 6,436,900 |
| 24/04 | 2,165.0 | 2,166.0 | 2,036.5 | 2,150.0 | -18.5 | -0.9 | 4,815,300 |
| 24/03 | 2,220.0 | 2,280.5 | 2,117.0 | 2,168.5 | -71.5 | -3.2 | 10,902,400 |
| 24/02 | 2,364.0 | 2,367.0 | 2,161.5 | 2,240.0 | -124.5 | -5.3 | 6,070,700 |
| 24/01 | 2,217.5 | 2,438.5 | 2,180.0 | 2,364.5 | +142.5 | +6.4 | 5,313,200 |
| 23/12 | 2,238.0 | 2,254.5 | 2,091.0 | 2,222.0 | -12.0 | -0.5 | 5,084,600 |
| 23/11 | 2,363.0 | 2,412.5 | 2,217.0 | 2,234.0 | -109.0 | -4.7 | 5,156,600 |
| 23/10 | 2,392.5 | 2,409.5 | 2,207.5 | 2,343.0 | -72.0 | -3.0 | 6,439,800 |
| 23/09 | 2,525.0 | 2,648.0 | 2,341.0 | 2,415.0 | -109.0 | -4.3 | 12,755,100 |
| 23/08 | 2,108.5 | 2,532.0 | 2,074.5 | 2,524.0 | +414.0 | +19.6 | 6,953,600 |
| 23/07 | 2,041.5 | 2,128.0 | 2,011.0 | 2,110.0 | +72.0 | +3.5 | 4,590,600 |
| 23/06 | 1,990.0 | 2,066.5 | 1,974.0 | 2,038.0 | +51.0 | +2.6 | 5,814,800 |
| 23/05 | 2,089.0 | 2,172.0 | 1,983.0 | 1,987.0 | -91.0 | -4.4 | 4,669,500 |
| 23/04 | 1,939.0 | 2,115.0 | 1,927.0 | 2,078.0 | +152.0 | +7.9 | 4,693,400 |
| 23/03 | 1,910.0 | 1,996.0 | 1,882.0 | 1,926.0 | +4.0 | +0.2 | 9,555,700 |
| 23/02 | 1,848.0 | 1,922.0 | 1,780.0 | 1,922.0 | +85.0 | +4.6 | 3,899,800 |
| 23/01 | 1,760.0 | 1,848.0 | 1,724.0 | 1,837.0 | +60.0 | +3.4 | 3,388,300 |
| 22/12 | 1,794.0 | 1,822.0 | 1,721.0 | 1,777.0 | -12.0 | -0.7 | 4,699,100 |
| 22/11 | 1,820.0 | 1,877.0 | 1,700.0 | 1,789.0 | -36.0 | -2.0 | 4,970,700 |
| 22/10 | 1,835.0 | 1,886.0 | 1,734.0 | 1,825.0 | -34.0 | -1.8 | 5,654,100 |
| 22/09 | 1,862.0 | 1,929.0 | 1,793.0 | 1,859.0 | -16.0 | -0.9 | 10,880,400 |
| 22/08 | 1,957.0 | 1,982.0 | 1,823.0 | 1,875.0 | -72.0 | -3.7 | 6,121,100 |
| 22/07 | 1,848.0 | 1,963.0 | 1,766.0 | 1,947.0 | +111.0 | +6.1 | 5,932,800 |
| 22/06 | 1,722.0 | 1,853.0 | 1,722.0 | 1,836.0 | +114.0 | +6.6 | 6,652,200 |
▶︎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
