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
(ー)
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 |
|---|---|
| 2,438.5 (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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,726.5 | 1,758.0 | 1,724.5 | 1,732.5 | +23.5 | +1.4 | 1,776,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/06 | 592.0 | 629.0 | 580.0 | 628.0 | +35.0 | +5.9 | 1,578,500 |
| 12/05 | 587.0 | 596.0 | 565.0 | 593.0 | +6.0 | +1.0 | 1,640,500 |
| 12/04 | 605.0 | 606.0 | 566.0 | 587.0 | -22.0 | -3.6 | 2,746,000 |
| 12/03 | 608.0 | 627.0 | 593.0 | 609.0 | +4.0 | +0.7 | 6,650,000 |
| 12/02 | 595.0 | 616.0 | 582.0 | 605.0 | +11.0 | +1.9 | 4,130,000 |
| 12/01 | 541.0 | 600.0 | 540.0 | 594.0 | +56.0 | +10.4 | 2,919,500 |
| 11/12 | 513.0 | 538.0 | 511.0 | 538.0 | +26.0 | +5.1 | 2,122,500 |
| 11/11 | 509.0 | 512.0 | 501.0 | 512.0 | +3.0 | +0.6 | 958,500 |
| 11/10 | 497.0 | 512.0 | 490.0 | 509.0 | +5.0 | +1.0 | 1,535,500 |
| 11/09 | 516.0 | 522.0 | 486.0 | 504.0 | -11.0 | -2.1 | 4,568,500 |
| 11/08 | 484.0 | 515.0 | 463.0 | 515.0 | +31.0 | +6.4 | 2,044,500 |
| 11/07 | 489.0 | 490.0 | 481.0 | 484.0 | -4.0 | -0.8 | 1,210,000 |
| 11/06 | 448.0 | 488.0 | 443.0 | 488.0 | +41.0 | +9.2 | 1,546,000 |
| 11/05 | 451.0 | 452.0 | 435.0 | 447.0 | -3.0 | -0.7 | 1,455,500 |
| 11/04 | 433.0 | 455.0 | 416.0 | 450.0 | +16.0 | +3.7 | 2,330,500 |
| 11/03 | 510.0 | 511.0 | 372.0 | 434.0 | -74.0 | -14.6 | 7,019,500 |
| 11/02 | 482.0 | 513.0 | 482.0 | 508.0 | +27.0 | +5.6 | 2,060,500 |
| 11/01 | 460.0 | 484.0 | 460.0 | 481.0 | +25.0 | +5.5 | 1,855,500 |
| 10/12 | 417.0 | 464.0 | 415.0 | 456.0 | +39.0 | +9.4 | 2,068,000 |
| 10/11 | 419.0 | 434.0 | 406.0 | 417.0 | -1.0 | -0.2 | 2,340,500 |
| 10/10 | 447.0 | 453.0 | 401.0 | 418.0 | -29.0 | -6.5 | 2,789,000 |
| 10/09 | 466.0 | 482.0 | 446.0 | 447.0 | -19.0 | -4.1 | 5,486,500 |
| 10/08 | 458.0 | 473.0 | 458.0 | 466.0 | +10.0 | +2.2 | 1,661,500 |
| 10/07 | 445.0 | 466.0 | 443.0 | 456.0 | +10.0 | +2.2 | 2,278,500 |
| 10/06 | 446.0 | 460.0 | 434.0 | 446.0 | +1.0 | +0.2 | 1,931,500 |
| 10/05 | 475.0 | 490.0 | 426.0 | 445.0 | -33.0 | -6.9 | 4,658,000 |
| 10/04 | 464.0 | 478.0 | 447.0 | 478.0 | +13.0 | +2.8 | 6,088,000 |
| 10/03 | 549.0 | 552.0 | 450.0 | 465.0 | -64.0 | -12.1 | 15,388,500 |
| 10/02 | 603.0 | 619.0 | 528.0 | 529.0 | -73.0 | -12.1 | 4,089,500 |
| 10/01 | 600.0 | 639.0 | 600.0 | 602.0 | +4.0 | +0.7 | 1,492,000 |
▶︎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
