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
1,669.5
円
取引時間外
(15:24)
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) |
| 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 | 1,666.0 | 1,666.0 | -43.0 | -2.5 | 2,366,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 598.0 | 612.0 | 576.0 | 607.0 | +11.0 | +1.9 | 2,484,000 |
| 07/05 | 538.0 | 625.0 | 506.0 | 596.0 | +56.0 | +10.4 | 8,358,000 |
| 07/04 | 605.0 | 606.0 | 482.0 | 540.0 | -67.0 | -11.0 | 4,081,000 |
| 07/03 | 620.0 | 635.0 | 597.0 | 607.0 | -4.0 | -0.7 | 5,288,500 |
| 07/02 | 638.0 | 663.0 | 590.0 | 611.0 | -25.0 | -3.9 | 5,098,000 |
| 07/01 | 601.0 | 667.0 | 590.0 | 636.0 | +37.0 | +6.2 | 3,875,000 |
| 06/12 | 666.0 | 677.0 | 568.0 | 599.0 | -62.0 | -9.4 | 6,598,000 |
| 06/11 | 844.0 | 867.0 | 563.0 | 661.0 | -189.0 | -22.2 | 12,201,000 |
| 06/10 | 927.0 | 989.0 | 842.0 | 850.0 | -83.0 | -8.9 | 5,478,500 |
| 06/09 | 892.0 | 940.0 | 843.0 | 933.0 | +40.0 | +4.5 | 6,325,000 |
| 06/08 | 791.0 | 910.0 | 765.0 | 893.0 | +110.0 | +14.1 | 3,264,500 |
| 06/07 | 825.0 | 825.0 | 726.0 | 783.0 | -35.0 | -4.3 | 3,272,500 |
| 06/06 | 808.0 | 821.0 | 700.0 | 818.0 | +11.0 | +1.4 | 4,872,000 |
| 06/05 | 957.0 | 988.0 | 765.0 | 807.0 | -151.0 | -15.8 | 5,013,500 |
| 06/04 | 970.0 | 1,045.0 | 922.0 | 958.0 | +13.0 | +1.4 | 5,359,500 |
| 06/03 | 842.8 | 958.0 | 810.7 | 945.0 | +100.0 | +11.8 | 7,763,764 |
| 06/02 | 1,065.7 | 1,090.7 | 705.0 | 845.0 | -221.4 | -20.8 | 10,835,235 |
| 06/01 | 849.0 | 1,098.5 | 809.5 | 1,066.4 | +223.6 | +26.5 | 9,769,801 |
| 05/12 | 714.2 | 857.1 | 713.3 | 842.8 | +129.0 | +18.1 | 6,918,373 |
| 05/11 | 761.9 | 792.3 | 669.5 | 713.8 | -60.9 | -7.9 | 7,579,866 |
| 05/10 | 489.0 | 794.7 | 482.8 | 774.7 | +290.5 | +60.0 | 12,579,911 |
| 05/09 | 460.0 | 520.9 | 460.0 | 484.2 | +29.0 | +6.4 | 8,180,459 |
| 05/08 | 423.8 | 456.6 | 410.4 | 455.2 | +35.2 | +8.4 | 2,337,274 |
| 05/07 | 401.4 | 425.7 | 401.4 | 420.0 | +20.5 | +5.1 | 1,685,231 |
| 05/06 | 386.1 | 414.2 | 384.7 | 399.5 | +12.9 | +3.3 | 2,444,373 |
| 05/05 | 383.3 | 404.7 | 379.0 | 386.6 | +1.9 | +0.5 | 2,215,475 |
| 05/04 | 400.0 | 400.0 | 374.2 | 384.7 | -15.3 | -3.8 | 1,618,032 |
| 05/03 | 376.5 | 419.0 | 374.6 | 400.0 | +25.4 | +6.8 | 7,284,788 |
| 05/02 | 378.7 | 380.9 | 359.3 | 374.6 | -2.8 | -0.7 | 2,349,862 |
| 05/01 | 380.9 | 383.8 | 367.3 | 377.4 | -0.7 | -0.2 | 2,102,591 |
▶︎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
