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
1,717
円
取引時間外
(23:40)
株価は20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) | 1,652.0 (24/09/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,438.5 (24/01/17) | 1,652.0 (24/09/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,715.0 | 1,786.5 | 1,674.0 | 1,704.0 | -45.0 | -2.6 | 5,011,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/26 | 2,127.0 | 2,133.0 | 2,094.0 | 2,120.0 | -19.0 | -0.9 | 596,900 |
| 7/19 | 2,181.0 | 2,190.0 | 2,085.0 | 2,139.0 | -29.0 | -1.3 | 783,900 |
| 7/12 | 2,198.0 | 2,203.0 | 2,122.0 | 2,168.0 | -31.0 | -1.4 | 699,400 |
| 7/5 | 2,094.0 | 2,208.0 | 2,077.0 | 2,199.0 | +137.0 | +6.6 | 849,200 |
| 6/28 | 2,005.0 | 2,092.0 | 1,981.0 | 2,062.0 | +53.0 | +2.6 | 837,900 |
| 6/21 | 2,118.0 | 2,121.0 | 2,006.0 | 2,009.0 | -109.0 | -5.2 | 732,700 |
| 6/14 | 2,155.0 | 2,166.0 | 2,080.0 | 2,118.0 | -23.0 | -1.1 | 706,800 |
| 6/7 | 2,065.0 | 2,181.0 | 2,059.0 | 2,141.0 | +45.0 | +2.2 | 723,300 |
| 5/31 | 2,090.0 | 2,133.0 | 2,076.0 | 2,096.0 | +14.0 | +0.7 | 778,300 |
| 5/24 | 2,020.0 | 2,089.0 | 2,014.0 | 2,082.0 | +62.0 | +3.1 | 741,100 |
| 5/17 | 2,001.0 | 2,028.0 | 1,877.0 | 2,020.0 | +17.0 | +0.9 | 1,420,200 |
| 5/10 | 2,238.0 | 2,271.0 | 1,951.0 | 2,003.0 | -229.0 | -10.3 | 1,823,200 |
| 4/26 | 2,185.0 | 2,237.0 | 2,163.0 | 2,232.0 | +47.0 | +2.2 | 716,500 |
| 4/19 | 2,237.0 | 2,255.0 | 2,181.0 | 2,185.0 | -34.0 | -1.5 | 734,000 |
| 4/12 | 2,285.0 | 2,291.0 | 2,193.0 | 2,219.0 | -70.0 | -3.1 | 724,800 |
| 4/5 | 2,313.0 | 2,362.0 | 2,265.0 | 2,289.0 | -3.0 | -0.1 | 970,900 |
| 3/29 | 2,391.0 | 2,430.0 | 2,267.0 | 2,292.0 | -137.0 | -5.6 | 3,339,600 |
| 3/22 | 2,420.0 | 2,435.0 | 2,391.0 | 2,429.0 | +27.0 | +1.1 | 918,000 |
| 3/15 | 2,370.0 | 2,428.0 | 2,350.0 | 2,402.0 | +45.0 | +1.9 | 1,621,800 |
| 3/8 | 2,470.0 | 2,474.0 | 2,342.0 | 2,357.0 | -109.0 | -4.4 | 1,797,400 |
| 3/1 | 2,395.0 | 2,468.0 | 2,383.0 | 2,466.0 | +88.0 | +3.7 | 1,008,800 |
| 2/22 | 2,331.0 | 2,389.0 | 2,309.0 | 2,378.0 | +92.0 | +4.0 | 1,135,900 |
| 2/15 | 2,274.0 | 2,343.0 | 2,261.0 | 2,286.0 | +26.0 | +1.2 | 894,900 |
| 2/8 | 2,378.0 | 2,436.0 | 2,234.0 | 2,260.0 | -95.0 | -4.0 | 1,406,100 |
| 2/1 | 2,372.0 | 2,395.0 | 2,333.0 | 2,355.0 | -22.0 | -0.9 | 1,053,300 |
| 1/25 | 2,410.0 | 2,415.0 | 2,336.0 | 2,377.0 | +1.0 | +0.0 | 761,000 |
| 1/18 | 2,351.0 | 2,401.0 | 2,333.0 | 2,376.0 | +26.0 | +1.1 | 716,300 |
| 1/11 | 2,340.0 | 2,461.0 | 2,298.0 | 2,350.0 | +60.0 | +2.6 | 1,188,400 |
| 1/4 | 2,247.0 | 2,295.0 | 2,211.0 | 2,290.0 | ー | ー | 298,000 |
▶︎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
