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
1,742.9
円
(11:27)
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 |
|---|---|
| 2,648.0 (23/09/13) | 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) |
|---|---|---|---|---|---|---|---|
| 1/6 | 1,726.5 | 1,753.0 | 1,724.5 | 1,747.0 | +38.0 | +2.2 | 432,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/10 | 2,130.0 | 2,131.5 | 1,877.0 | 1,899.5 | -228.0 | -10.7 | 2,134,800 |
| 5/2 | 2,155.0 | 2,171.5 | 2,123.0 | 2,127.5 | -27.0 | -1.3 | 521,600 |
| 4/26 | 2,121.0 | 2,166.0 | 2,119.0 | 2,154.5 | +66.5 | +3.2 | 893,500 |
| 4/19 | 2,120.0 | 2,135.0 | 2,062.0 | 2,088.0 | -31.5 | -1.5 | 996,300 |
| 4/12 | 2,130.5 | 2,166.0 | 2,100.5 | 2,119.5 | -6.5 | -0.3 | 895,400 |
| 4/5 | 2,165.0 | 2,165.5 | 2,036.5 | 2,126.0 | -42.5 | -2.0 | 1,818,400 |
| 3/29 | 2,231.5 | 2,236.5 | 2,117.0 | 2,168.5 | -60.0 | -2.7 | 5,783,900 |
| 3/22 | 2,270.5 | 2,279.0 | 2,216.0 | 2,228.5 | -34.0 | -1.5 | 1,393,800 |
| 3/15 | 2,207.5 | 2,280.5 | 2,183.0 | 2,262.5 | +46.0 | +2.1 | 1,589,800 |
| 3/8 | 2,191.0 | 2,218.5 | 2,155.5 | 2,216.5 | +17.5 | +0.8 | 1,561,200 |
| 3/1 | 2,242.5 | 2,278.0 | 2,193.0 | 2,199.0 | -46.0 | -2.1 | 1,999,200 |
| 2/22 | 2,211.5 | 2,279.0 | 2,210.0 | 2,245.0 | +38.0 | +1.7 | 1,020,800 |
| 2/16 | 2,328.5 | 2,334.0 | 2,161.5 | 2,207.0 | -116.0 | -5.0 | 1,877,100 |
| 2/9 | 2,365.5 | 2,366.5 | 2,276.5 | 2,323.0 | -22.0 | -0.9 | 1,335,500 |
| 2/2 | 2,306.5 | 2,367.0 | 2,305.0 | 2,345.0 | +58.5 | +2.6 | 1,001,700 |
| 1/26 | 2,356.0 | 2,369.5 | 2,282.5 | 2,286.5 | -70.5 | -3.0 | 1,110,200 |
| 1/19 | 2,378.5 | 2,438.5 | 2,353.0 | 2,357.0 | -13.5 | -0.6 | 1,398,900 |
| 1/12 | 2,294.0 | 2,375.0 | 2,289.0 | 2,370.5 | +91.0 | +4.0 | 1,474,100 |
| 1/5 | 2,217.5 | 2,287.0 | 2,180.0 | 2,279.5 | +57.5 | +2.6 | 740,100 |
| 12/29 | 2,202.0 | 2,254.5 | 2,179.0 | 2,222.0 | +28.0 | +1.3 | 1,495,800 |
| 12/22 | 2,103.0 | 2,198.5 | 2,103.0 | 2,194.0 | +73.0 | +3.4 | 1,078,300 |
| 12/15 | 2,182.5 | 2,191.0 | 2,091.0 | 2,121.0 | -66.0 | -3.0 | 1,129,800 |
| 12/8 | 2,216.0 | 2,247.5 | 2,179.0 | 2,187.0 | -42.0 | -1.9 | 1,202,600 |
| 12/1 | 2,294.5 | 2,303.0 | 2,217.0 | 2,229.0 | -66.0 | -2.9 | 964,800 |
| 11/24 | 2,311.0 | 2,335.5 | 2,284.0 | 2,295.0 | -32.5 | -1.4 | 637,300 |
| 11/17 | 2,353.0 | 2,412.5 | 2,269.0 | 2,327.5 | -25.0 | -1.1 | 1,333,700 |
▶︎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
