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 | 1,700.0 | 1,700.0 | -9.0 | -0.5 | 2,259,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 557.0 | 599.0 | 553.0 | 598.0 | +43.0 | +7.8 | 1,130,500 |
| 09/11 | 590.0 | 595.0 | 531.0 | 555.0 | -47.0 | -7.8 | 1,267,500 |
| 09/10 | 604.0 | 609.0 | 564.0 | 602.0 | -1.0 | -0.2 | 1,781,000 |
| 09/09 | 663.0 | 680.0 | 589.0 | 603.0 | -57.0 | -8.6 | 4,393,500 |
| 09/08 | 594.0 | 667.0 | 594.0 | 660.0 | +68.0 | +11.5 | 1,373,500 |
| 09/07 | 580.0 | 595.0 | 560.0 | 592.0 | +9.0 | +1.5 | 1,077,000 |
| 09/06 | 541.0 | 588.0 | 540.0 | 583.0 | +43.0 | +8.0 | 1,118,000 |
| 09/05 | 530.0 | 558.0 | 530.0 | 540.0 | +13.0 | +2.5 | 702,500 |
| 09/04 | 516.0 | 530.0 | 510.0 | 527.0 | +12.0 | +2.3 | 951,000 |
| 09/03 | 555.0 | 599.0 | 512.0 | 515.0 | -40.0 | -7.2 | 2,929,000 |
| 09/02 | 538.0 | 555.0 | 536.0 | 555.0 | +16.0 | +3.0 | 1,047,500 |
| 09/01 | 535.0 | 540.0 | 524.0 | 539.0 | +2.0 | +0.4 | 749,500 |
| 08/12 | 537.0 | 540.0 | 522.0 | 537.0 | 0 | 0.0 | 1,098,500 |
| 08/11 | 497.0 | 540.0 | 493.0 | 537.0 | +40.0 | +8.1 | 1,434,000 |
| 08/10 | 517.0 | 523.0 | 390.0 | 497.0 | -26.0 | -5.0 | 2,639,000 |
| 08/09 | 557.0 | 558.0 | 509.0 | 523.0 | -35.0 | -6.3 | 3,406,000 |
| 08/08 | 535.0 | 558.0 | 529.0 | 558.0 | +25.0 | +4.7 | 1,010,500 |
| 08/07 | 518.0 | 533.0 | 515.0 | 533.0 | +14.0 | +2.7 | 1,123,500 |
| 08/06 | 514.0 | 519.0 | 510.0 | 519.0 | +7.0 | +1.4 | 1,034,500 |
| 08/05 | 513.0 | 526.0 | 511.0 | 512.0 | -2.0 | -0.4 | 1,142,000 |
| 08/04 | 524.0 | 542.0 | 514.0 | 514.0 | -12.0 | -2.3 | 1,105,500 |
| 08/03 | 544.0 | 572.0 | 525.0 | 526.0 | -19.0 | -3.5 | 3,414,000 |
| 08/02 | 550.0 | 557.0 | 525.0 | 545.0 | -5.0 | -0.9 | 1,758,000 |
| 08/01 | 531.0 | 550.0 | 505.0 | 550.0 | +11.0 | +2.0 | 1,943,000 |
| 07/12 | 518.0 | 554.0 | 513.0 | 539.0 | +24.0 | +4.7 | 1,388,500 |
| 07/11 | 540.0 | 550.0 | 502.0 | 515.0 | -25.0 | -4.6 | 1,771,500 |
| 07/10 | 532.0 | 557.0 | 525.0 | 540.0 | +5.0 | +0.9 | 1,655,000 |
| 07/09 | 529.0 | 575.0 | 517.0 | 535.0 | +14.0 | +2.7 | 2,849,000 |
| 07/08 | 566.0 | 567.0 | 500.0 | 521.0 | -43.0 | -7.6 | 4,122,500 |
| 07/07 | 609.0 | 610.0 | 538.0 | 564.0 | -43.0 | -7.1 | 3,002,500 |
▶︎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
