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
1,702
円
(23:50)
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 |
---|---|
2,465.0 (23/09/29) | 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) |
---|---|---|---|---|---|---|---|
9/27 | 1,753.5 | 1,760.0 | 1,693.0 | 1,749.0 | -15.5 | -0.9 | 11,449,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/28 | 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 |
3/17 | 1,972.0 | 1,993.0 | 1,936.0 | 1,970.0 | -10.0 | -0.5 | 1,476,200 |
3/10 | 1,956.0 | 1,996.0 | 1,911.0 | 1,980.0 | +27.0 | +1.4 | 1,681,300 |
3/3 | 1,860.0 | 1,958.0 | 1,856.0 | 1,953.0 | +93.0 | +5.0 | 1,674,900 |
2/24 | 1,876.0 | 1,885.0 | 1,844.0 | 1,860.0 | -13.0 | -0.7 | 957,500 |
2/17 | 1,842.0 | 1,877.0 | 1,817.0 | 1,873.0 | +31.0 | +1.7 | 768,700 |
2/10 | 1,841.0 | 1,858.0 | 1,780.0 | 1,842.0 | +15.0 | +0.8 | 922,400 |
2/3 | 1,808.0 | 1,859.0 | 1,808.0 | 1,827.0 | +21.0 | +1.2 | 721,200 |
1/27 | 1,792.0 | 1,814.0 | 1,777.0 | 1,806.0 | +18.0 | +1.0 | 715,200 |
1/20 | 1,780.0 | 1,806.0 | 1,761.0 | 1,788.0 | +2.0 | +0.1 | 585,000 |
1/13 | 1,760.0 | 1,794.0 | 1,760.0 | 1,786.0 | +29.0 | +1.7 | 673,500 |
1/6 | 1,760.0 | 1,766.0 | 1,724.0 | 1,757.0 | -20.0 | -1.1 | 1,071,800 |
▶︎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