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
1,760.4
円
(23:06)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,715.5 | 1,763.0 | 1,715.5 | 1,762.0 | +49.5 | +2.9 | 1,930,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,710.0 | 1,722.5 | 1,683.0 | 1,712.5 | -1.0 | -0.1 | 1,755,800 |
| 11/29 | 1,725.0 | 1,736.0 | 1,678.0 | 1,713.5 | -5.0 | -0.3 | 1,807,200 |
| 11/22 | 1,693.0 | 1,743.0 | 1,693.0 | 1,718.5 | +25.5 | +1.5 | 1,734,400 |
| 11/15 | 1,677.0 | 1,739.5 | 1,673.0 | 1,693.0 | +2.0 | +0.1 | 2,131,200 |
| 11/8 | 1,684.0 | 1,708.0 | 1,665.0 | 1,691.0 | +15.5 | +0.9 | 1,659,400 |
| 11/1 | 1,640.0 | 1,707.0 | 1,636.5 | 1,675.5 | +33.0 | +2.0 | 2,706,700 |
| 10/25 | 1,659.0 | 1,690.0 | 1,616.0 | 1,642.5 | -17.0 | -1.0 | 2,023,200 |
| 10/18 | 1,658.0 | 1,719.5 | 1,631.0 | 1,659.5 | 0 | 0.0 | 2,749,600 |
| 10/11 | 1,708.0 | 1,716.5 | 1,637.0 | 1,659.5 | -44.5 | -2.6 | 3,631,000 |
| 10/4 | 1,715.0 | 1,786.5 | 1,674.0 | 1,704.0 | -45.0 | -2.6 | 4,496,100 |
| 9/27 | 1,753.5 | 1,760.0 | 1,693.0 | 1,749.0 | -15.5 | -0.9 | 8,828,000 |
| 9/20 | 1,698.5 | 1,766.5 | 1,695.5 | 1,764.5 | +74.0 | +4.4 | 4,785,900 |
| 9/13 | 1,652.0 | 1,742.0 | 1,652.0 | 1,690.5 | 0 | 0.0 | 5,420,200 |
| 9/6 | 1,785.0 | 1,829.5 | 1,684.0 | 1,690.5 | -72.0 | -4.1 | 18,658,700 |
| 8/30 | 1,804.0 | 1,838.0 | 1,715.0 | 1,762.5 | -54.5 | -3.0 | 16,414,200 |
| 8/23 | 2,005.0 | 2,076.5 | 1,817.0 | 1,817.0 | -188.0 | -9.4 | 8,127,200 |
| 8/16 | 1,990.0 | 2,027.5 | 1,922.5 | 2,005.0 | -24.5 | -1.2 | 1,480,800 |
| 8/9 | 1,937.0 | 2,069.5 | 1,865.0 | 2,029.5 | +35.5 | +1.8 | 2,509,700 |
| 8/2 | 2,034.0 | 2,074.5 | 1,965.0 | 1,994.0 | -24.0 | -1.2 | 1,692,300 |
| 7/26 | 2,015.0 | 2,032.0 | 1,998.0 | 2,018.0 | +5.5 | +0.3 | 1,114,800 |
| 7/19 | 2,055.0 | 2,064.0 | 2,001.0 | 2,012.5 | -42.0 | -2.0 | 1,057,600 |
| 7/12 | 2,034.0 | 2,055.0 | 2,007.0 | 2,054.5 | +23.0 | +1.1 | 1,436,200 |
| 7/5 | 2,016.0 | 2,045.5 | 2,001.5 | 2,031.5 | +30.5 | +1.5 | 1,189,300 |
| 6/28 | 2,030.0 | 2,058.5 | 1,998.0 | 2,001.0 | -15.0 | -0.7 | 1,255,600 |
| 6/21 | 2,029.5 | 2,044.5 | 1,997.5 | 2,016.0 | -14.5 | -0.7 | 903,600 |
| 6/14 | 2,015.0 | 2,053.0 | 1,975.0 | 2,030.5 | +11.5 | +0.6 | 1,108,100 |
| 6/7 | 2,000.0 | 2,030.5 | 1,988.5 | 2,019.0 | +26.0 | +1.3 | 857,800 |
| 5/31 | 1,970.5 | 2,029.0 | 1,955.0 | 1,993.0 | +26.0 | +1.3 | 1,045,100 |
| 5/24 | 1,995.0 | 2,020.0 | 1,952.0 | 1,967.0 | -26.5 | -1.3 | 998,600 |
| 5/17 | 1,901.0 | 2,037.0 | 1,899.5 | 1,993.5 | +94.0 | +5.0 | 1,948,500 |
▶︎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
