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 |
|---|---|
| 2,648.0 (23/09/13) | 1,877.0 (24/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,438.5 (24/01/17) | 1,877.0 (24/05/10) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,901.0 | 2,037.0 | 1,899.5 | 1,993.5 | +94.0 | +5.0 | 2,158,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 2,338.0 | 2,339.0 | 2,278.0 | 2,298.0 | -41.0 | -1.8 | 1,210,100 |
| 10/6 | 2,392.5 | 2,409.5 | 2,316.0 | 2,339.0 | -76.0 | -3.2 | 1,849,000 |
| 9/29 | 2,437.0 | 2,465.0 | 2,341.0 | 2,415.0 | -4.5 | -0.2 | 5,645,200 |
| 9/22 | 2,560.0 | 2,565.0 | 2,375.5 | 2,419.5 | -148.0 | -5.8 | 2,760,300 |
| 9/15 | 2,600.0 | 2,648.0 | 2,550.5 | 2,567.5 | -33.0 | -1.3 | 2,086,100 |
| 9/8 | 2,546.0 | 2,618.0 | 2,536.5 | 2,600.5 | +60.0 | +2.4 | 1,855,300 |
| 9/1 | 2,360.0 | 2,545.5 | 2,332.5 | 2,540.5 | +193.0 | +8.2 | 2,007,100 |
| 8/25 | 2,267.0 | 2,366.0 | 2,266.5 | 2,347.5 | +86.5 | +3.8 | 920,300 |
| 8/18 | 2,399.0 | 2,447.5 | 2,254.5 | 2,261.0 | -118.0 | -5.0 | 1,906,600 |
| 8/10 | 2,128.5 | 2,394.5 | 2,125.0 | 2,379.0 | +255.0 | +12.0 | 1,750,900 |
| 8/4 | 2,117.0 | 2,128.0 | 2,074.5 | 2,124.0 | +33.0 | +1.6 | 1,040,300 |
| 7/28 | 2,084.0 | 2,094.5 | 2,050.5 | 2,091.0 | +23.5 | +1.1 | 782,700 |
| 7/21 | 2,039.0 | 2,080.5 | 2,027.5 | 2,067.5 | +18.5 | +0.9 | 1,126,300 |
| 7/14 | 2,026.0 | 2,082.0 | 2,019.0 | 2,049.0 | +27.0 | +1.3 | 1,311,200 |
| 7/7 | 2,041.5 | 2,089.0 | 2,011.0 | 2,022.0 | -16.0 | -0.8 | 1,107,000 |
| 6/30 | 2,027.0 | 2,066.5 | 2,005.0 | 2,038.0 | +12.0 | +0.6 | 1,380,200 |
| 6/23 | 2,015.0 | 2,044.0 | 1,987.0 | 2,026.0 | +16.5 | +0.8 | 1,333,100 |
| 6/16 | 2,021.0 | 2,021.5 | 1,983.5 | 2,009.5 | -12.0 | -0.6 | 1,225,800 |
| 6/9 | 2,039.5 | 2,040.0 | 1,977.5 | 2,021.5 | -1.5 | -0.1 | 1,436,600 |
| 6/2 | 2,050.0 | 2,055.0 | 1,974.0 | 2,023.0 | -17.0 | -0.8 | 1,254,600 |
| 5/26 | 2,086.0 | 2,114.0 | 1,989.0 | 2,040.0 | -52.0 | -2.5 | 1,323,200 |
| 5/19 | 2,124.0 | 2,172.0 | 2,086.0 | 2,092.0 | -33.0 | -1.6 | 1,327,400 |
| 5/12 | 2,090.0 | 2,142.0 | 2,087.0 | 2,125.0 | +29.0 | +1.4 | 872,500 |
| 5/2 | 2,089.0 | 2,101.0 | 2,068.0 | 2,096.0 | +18.0 | +0.9 | 330,900 |
| 4/28 | 2,049.0 | 2,115.0 | 2,046.0 | 2,078.0 | +41.0 | +2.0 | 883,700 |
| 4/21 | 2,030.0 | 2,058.0 | 2,019.0 | 2,037.0 | +15.0 | +0.7 | 757,500 |
| 4/14 | 1,976.0 | 2,070.0 | 1,975.0 | 2,022.0 | +48.0 | +2.4 | 1,570,200 |
| 4/7 | 1,939.0 | 1,994.0 | 1,927.0 | 1,974.0 | +48.0 | +2.5 | 1,482,000 |
| 3/31 | 1,940.0 | 1,947.0 | 1,882.0 | 1,926.0 | -20.0 | -1.0 | 4,289,200 |
| 3/24 | 1,957.0 | 1,958.0 | 1,900.0 | 1,946.0 | -24.0 | -1.2 | 1,306,900 |
▶︎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