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
1,767.4
円
(13:24)
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 | 1,775.5 | 1,683.0 | 1,768.5 | +55.0 | +3.2 | 3,542,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 2,104.0 | 2,261.0 | 2,091.0 | 2,196.0 | +88.0 | +4.2 | 3,026,300 |
| 19/10 | 2,006.0 | 2,174.0 | 2,006.0 | 2,108.0 | +111.0 | +5.6 | 4,518,900 |
| 19/09 | 2,052.0 | 2,251.0 | 1,991.0 | 1,997.0 | -65.0 | -3.2 | 9,191,600 |
| 19/08 | 2,112.0 | 2,184.0 | 1,970.0 | 2,062.0 | -68.0 | -3.2 | 4,969,300 |
| 19/07 | 2,094.0 | 2,208.0 | 2,077.0 | 2,130.0 | +68.0 | +3.3 | 3,472,400 |
| 19/06 | 2,065.0 | 2,181.0 | 1,981.0 | 2,062.0 | -34.0 | -1.6 | 3,000,700 |
| 19/05 | 2,238.0 | 2,271.0 | 1,877.0 | 2,096.0 | -136.0 | -6.1 | 4,762,800 |
| 19/04 | 2,313.0 | 2,362.0 | 2,163.0 | 2,232.0 | -60.0 | -2.6 | 3,146,200 |
| 19/03 | 2,440.0 | 2,474.0 | 2,267.0 | 2,292.0 | -129.0 | -5.3 | 7,893,400 |
| 19/02 | 2,376.0 | 2,443.0 | 2,234.0 | 2,421.0 | +60.0 | +2.5 | 4,443,000 |
| 19/01 | 2,247.0 | 2,461.0 | 2,211.0 | 2,361.0 | +64.0 | +2.8 | 3,803,100 |
| 18/12 | 2,656.0 | 2,704.0 | 2,110.0 | 2,297.0 | -345.0 | -13.1 | 4,941,200 |
| 18/11 | 2,727.0 | 2,936.0 | 2,453.0 | 2,642.0 | -107.0 | -3.9 | 8,748,700 |
| 18/10 | 2,910.0 | 2,948.0 | 2,642.0 | 2,749.0 | -158.0 | -5.4 | 4,085,400 |
| 18/09 | 3,120.0 | 3,195.0 | 2,890.0 | 2,907.0 | -178.0 | -5.8 | 7,161,600 |
| 18/08 | 2,831.0 | 3,150.0 | 2,723.0 | 3,085.0 | +259.0 | +9.2 | 4,498,300 |
| 18/07 | 2,955.0 | 2,957.0 | 2,726.0 | 2,826.0 | -135.0 | -4.6 | 3,716,400 |
| 18/06 | 3,010.0 | 3,175.0 | 2,922.0 | 2,961.0 | -89.0 | -2.9 | 3,135,700 |
| 18/05 | 2,785.0 | 3,225.0 | 2,738.0 | 3,050.0 | +266.0 | +9.6 | 4,658,200 |
| 18/04 | 2,485.0 | 2,826.0 | 2,484.0 | 2,784.0 | +294.0 | +11.8 | 4,790,300 |
| 18/03 | 2,467.0 | 2,543.0 | 2,341.0 | 2,490.0 | +13.0 | +0.5 | 7,619,500 |
| 18/02 | 2,203.0 | 2,499.0 | 2,065.0 | 2,477.0 | +287.0 | +13.1 | 6,438,500 |
| 18/01 | 2,278.0 | 2,340.0 | 2,174.0 | 2,190.0 | -88.0 | -3.9 | 4,152,300 |
| 17/12 | 2,157.0 | 2,307.0 | 2,126.0 | 2,278.0 | +121.0 | +5.6 | 3,065,500 |
| 17/11 | 2,131.0 | 2,186.0 | 2,037.0 | 2,157.0 | +32.0 | +1.5 | 3,921,400 |
| 17/10 | 2,073.0 | 2,148.0 | 2,024.0 | 2,125.0 | +53.0 | +2.6 | 3,834,800 |
| 17/09 | 2,022.0 | 2,175.0 | 1,952.0 | 2,072.0 | +54.0 | +2.7 | 8,041,700 |
| 17/08 | 1,915.0 | 2,078.0 | 1,913.0 | 2,018.0 | +102.0 | +5.3 | 4,631,100 |
| 17/07 | 1,919.0 | 1,967.0 | 1,872.0 | 1,916.0 | +2.0 | +0.1 | 4,796,200 |
| 17/06 | 1,852.0 | 1,916.0 | 1,847.0 | 1,914.0 | +62.0 | +3.4 | 3,577,300 |
▶︎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
