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
1,666
円
(20:12)
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 | 2,955,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/12 | 357.4 | 384.1 | 318.4 | 378.1 | +23.9 | +6.8 | 3,236,573 |
| 04/11 | 393.0 | 398.1 | 349.5 | 354.2 | -39.4 | -10.0 | 1,299,354 |
| 04/10 | 422.2 | 433.3 | 368.5 | 393.6 | -31.8 | -7.5 | 3,479,119 |
| 04/09 | 406.3 | 441.2 | 387.3 | 425.4 | +19.4 | +4.8 | 2,636,508 |
| 04/08 | 404.1 | 409.2 | 365.0 | 406.0 | +6.7 | +1.7 | 1,765,547 |
| 04/07 | 402.8 | 426.9 | 388.2 | 399.3 | +5.4 | +1.4 | 3,077,500 |
| 04/06 | 343.1 | 406.0 | 343.1 | 393.9 | +38.4 | +10.8 | 2,156,140 |
| 04/05 | 349.2 | 355.5 | 308.5 | 355.5 | +7.9 | +2.3 | 1,656,873 |
| 04/04 | 306.0 | 358.7 | 302.2 | 347.6 | +42.6 | +14.0 | 1,620,649 |
| 04/03 | 300.9 | 317.1 | 297.1 | 305.0 | +5.0 | +1.7 | 1,924,619 |
| 04/02 | 289.2 | 300.6 | 289.2 | 300.0 | +11.2 | +3.9 | 488,242 |
| 04/01 | 286.3 | 304.7 | 286.3 | 288.8 | +1.9 | +0.7 | 625,265 |
| 03/12 | 276.5 | 286.9 | 276.1 | 286.9 | +12.0 | +4.4 | 532,341 |
| 03/11 | 269.5 | 285.7 | 267.3 | 274.9 | +7.3 | +2.7 | 916,635 |
| 03/10 | 290.7 | 292.0 | 267.6 | 267.6 | -21.9 | -7.6 | 1,946,669 |
| 03/09 | 301.9 | 315.2 | 288.8 | 289.5 | -11.7 | -3.9 | 1,611,199 |
| 03/08 | 295.5 | 306.6 | 288.8 | 301.2 | +3.1 | +1.0 | 1,017,434 |
| 03/07 | 290.7 | 310.7 | 290.1 | 298.1 | +7.4 | +2.6 | 996,959 |
| 03/06 | 283.1 | 291.1 | 279.3 | 290.7 | +6.9 | +2.4 | 726,063 |
| 03/05 | 273.9 | 286.9 | 270.1 | 283.8 | +12.4 | +4.6 | 609,515 |
| 03/04 | 257.7 | 277.1 | 257.1 | 271.4 | +7.6 | +2.9 | 521,317 |
| 03/03 | 286.9 | 290.4 | 263.4 | 263.8 | -18.4 | -6.5 | 1,815,946 |
| 03/02 | 285.7 | 307.3 | 276.5 | 282.2 | -9.8 | -3.4 | 1,393,853 |
| 03/01 | 287.3 | 296.8 | 283.8 | 292.0 | +9.2 | +3.3 | 458,318 |
| 02/12 | 285.7 | 285.7 | 266.6 | 282.8 | 0 | 0.0 | 439,418 |
| 02/11 | 260.3 | 285.7 | 255.5 | 282.8 | +16.2 | +6.1 | 548,091 |
| 02/10 | 280.9 | 280.9 | 258.4 | 266.6 | -14.6 | -5.2 | 792,212 |
| 02/09 | 281.5 | 294.9 | 273.0 | 281.2 | -0.3 | -0.1 | 1,672,623 |
| 02/08 | 273.0 | 299.0 | 271.4 | 281.5 | +2.2 | +0.8 | 3,510,618 |
| 02/07 | 260.9 | 284.7 | 259.3 | 279.3 | +18.4 | +7.1 | 913,485 |
▶︎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
