！決算発表予定日 2024/11/08
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
1,673
円
取引時間外
(20:17)
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) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,684.5 | 1,697.5 | 1,671.0 | 1,675.5 | -16.0 | -1.0 | 326,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,646.0 | 1,654.0 | 1,579.0 | 1,583.0 | -48.0 | -2.9 | 1,668,300 |
| 12/10 | 1,566.0 | 1,663.0 | 1,560.0 | 1,631.0 | +55.0 | +3.5 | 1,547,200 |
| 12/3 | 1,523.0 | 1,591.0 | 1,502.0 | 1,576.0 | +9.0 | +0.6 | 2,677,600 |
| 11/26 | 1,660.0 | 1,685.0 | 1,555.0 | 1,567.0 | -93.0 | -5.6 | 1,797,000 |
| 11/19 | 1,652.0 | 1,714.0 | 1,647.0 | 1,660.0 | +24.0 | +1.5 | 1,926,400 |
| 11/12 | 1,687.0 | 1,704.0 | 1,611.0 | 1,636.0 | -40.0 | -2.4 | 2,414,200 |
| 11/5 | 1,666.0 | 1,685.0 | 1,651.0 | 1,676.0 | +28.0 | +1.7 | 1,195,600 |
| 10/29 | 1,650.0 | 1,672.0 | 1,611.0 | 1,648.0 | +8.0 | +0.5 | 3,074,800 |
| 10/22 | 1,705.0 | 1,711.0 | 1,640.0 | 1,640.0 | -59.0 | -3.5 | 1,982,400 |
| 10/15 | 1,697.0 | 1,728.0 | 1,635.0 | 1,699.0 | +11.0 | +0.7 | 2,377,300 |
| 10/8 | 1,782.0 | 1,789.0 | 1,635.0 | 1,688.0 | -78.0 | -4.4 | 5,000,600 |
| 10/1 | 1,735.0 | 1,782.0 | 1,701.0 | 1,766.0 | +39.0 | +2.3 | 7,698,600 |
| 9/24 | 1,712.0 | 1,737.0 | 1,701.0 | 1,727.0 | -6.0 | -0.4 | 2,766,000 |
| 9/17 | 1,745.0 | 1,793.0 | 1,723.0 | 1,733.0 | -12.0 | -0.7 | 4,750,400 |
| 9/10 | 1,765.0 | 1,832.0 | 1,728.0 | 1,745.0 | -3.0 | -0.2 | 14,777,100 |
| 9/3 | 1,774.0 | 1,804.0 | 1,711.0 | 1,748.0 | -25.0 | -1.4 | 11,347,500 |
| 8/27 | 2,035.0 | 2,106.0 | 1,740.0 | 1,773.0 | -242.0 | -12.0 | 8,650,500 |
| 8/20 | 2,027.0 | 2,066.0 | 2,013.0 | 2,015.0 | -23.0 | -1.1 | 818,400 |
| 8/13 | 1,877.0 | 2,129.0 | 1,877.0 | 2,038.0 | +183.0 | +9.9 | 1,914,800 |
| 8/6 | 1,985.0 | 1,996.0 | 1,827.0 | 1,855.0 | -127.0 | -6.4 | 1,606,800 |
| 7/30 | 1,947.0 | 2,036.0 | 1,938.0 | 1,982.0 | +60.0 | +3.1 | 1,146,300 |
| 7/21 | 1,981.0 | 1,981.0 | 1,919.0 | 1,922.0 | -64.0 | -3.2 | 757,600 |
| 7/16 | 2,060.0 | 2,077.0 | 1,972.0 | 1,986.0 | -40.0 | -2.0 | 1,053,400 |
| 7/9 | 2,117.0 | 2,192.0 | 1,984.0 | 2,026.0 | -74.0 | -3.5 | 2,104,000 |
| 7/2 | 1,976.0 | 2,109.0 | 1,951.0 | 2,100.0 | +123.0 | +6.2 | 1,543,500 |
| 6/25 | 1,940.0 | 2,018.0 | 1,925.0 | 1,977.0 | +13.0 | +0.7 | 1,044,200 |
| 6/18 | 2,030.0 | 2,053.0 | 1,953.0 | 1,964.0 | -50.0 | -2.5 | 1,301,600 |
| 6/11 | 2,037.0 | 2,117.0 | 2,006.0 | 2,014.0 | -3.0 | -0.2 | 1,664,000 |
| 6/4 | 1,920.0 | 2,030.0 | 1,911.0 | 2,017.0 | +98.0 | +5.1 | 1,154,500 |
| 5/28 | 1,923.0 | 1,967.0 | 1,866.0 | 1,919.0 | -8.0 | -0.4 | 1,319,300 |
▶︎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
