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
2,031.9
円
(10:15)
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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 2,016.0 | 2,045.5 | 2,001.5 | 2,031.5 | +30.5 | +1.5 | 1,078,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,619.0 | 1,631.0 | 1,540.0 | 1,593.0 | -13.0 | -0.8 | 2,409,500 |
| 6/12 | 1,709.0 | 1,753.0 | 1,547.0 | 1,606.0 | -67.0 | -4.0 | 2,825,600 |
| 6/5 | 1,615.0 | 1,684.0 | 1,588.0 | 1,673.0 | +61.0 | +3.8 | 2,243,700 |
| 5/29 | 1,585.0 | 1,745.0 | 1,567.0 | 1,612.0 | +58.0 | +3.7 | 4,672,000 |
| 5/22 | 1,556.0 | 1,639.0 | 1,545.0 | 1,554.0 | -4.0 | -0.3 | 2,836,800 |
| 5/15 | 1,553.0 | 1,673.0 | 1,519.0 | 1,558.0 | +59.0 | +3.9 | 4,536,000 |
| 5/8 | 1,430.0 | 1,499.0 | 1,392.0 | 1,499.0 | +40.0 | +2.7 | 1,599,000 |
| 5/1 | 1,367.0 | 1,525.0 | 1,334.0 | 1,459.0 | +95.0 | +7.0 | 3,419,800 |
| 4/24 | 1,510.0 | 1,554.0 | 1,354.0 | 1,364.0 | -144.0 | -9.6 | 3,914,100 |
| 4/17 | 1,440.0 | 1,533.0 | 1,410.0 | 1,508.0 | +29.0 | +2.0 | 3,379,900 |
| 4/10 | 1,278.0 | 1,565.0 | 1,241.0 | 1,479.0 | +161.0 | +12.2 | 7,863,600 |
| 4/3 | 1,526.0 | 1,727.0 | 1,300.0 | 1,318.0 | -332.0 | -20.1 | 6,673,900 |
| 3/27 | 1,835.0 | 1,919.0 | 1,625.0 | 1,650.0 | -173.0 | -9.5 | 8,336,700 |
| 3/19 | 1,364.0 | 1,849.0 | 1,307.0 | 1,823.0 | +495.0 | +37.3 | 6,245,200 |
| 3/13 | 1,702.0 | 1,729.0 | 1,275.0 | 1,328.0 | -452.0 | -25.4 | 6,001,100 |
| 3/6 | 1,739.0 | 1,991.0 | 1,735.0 | 1,780.0 | +5.0 | +0.3 | 3,521,700 |
| 2/28 | 2,093.0 | 2,151.0 | 1,757.0 | 1,775.0 | -418.0 | -19.1 | 2,813,100 |
| 2/21 | 2,309.0 | 2,309.0 | 2,160.0 | 2,193.0 | -156.0 | -6.6 | 1,276,000 |
| 2/14 | 2,191.0 | 2,379.0 | 2,162.0 | 2,349.0 | +129.0 | +5.8 | 1,150,400 |
| 2/7 | 2,190.0 | 2,260.0 | 2,171.0 | 2,220.0 | -12.0 | -0.5 | 1,247,600 |
| 1/31 | 2,290.0 | 2,323.0 | 2,210.0 | 2,232.0 | -92.0 | -4.0 | 1,135,000 |
| 1/24 | 2,343.0 | 2,348.0 | 2,298.0 | 2,324.0 | -18.0 | -0.8 | 679,900 |
| 1/17 | 2,310.0 | 2,345.0 | 2,293.0 | 2,342.0 | +32.0 | +1.4 | 579,600 |
| 1/10 | 2,236.0 | 2,312.0 | 2,212.0 | 2,310.0 | +49.0 | +2.2 | 823,400 |
| 12/30 | 2,304.0 | 2,309.0 | 2,252.0 | 2,261.0 | -45.0 | -2.0 | 191,400 |
| 12/27 | 2,229.0 | 2,317.0 | 2,218.0 | 2,306.0 | +86.0 | +3.9 | 881,600 |
| 12/20 | 2,190.0 | 2,227.0 | 2,186.0 | 2,220.0 | +33.0 | +1.5 | 641,200 |
| 12/13 | 2,210.0 | 2,213.0 | 2,166.0 | 2,187.0 | -2.0 | -0.1 | 632,900 |
| 12/6 | 2,200.0 | 2,222.0 | 2,166.0 | 2,189.0 | -7.0 | -0.3 | 530,700 |
| 11/29 | 2,217.0 | 2,235.0 | 2,193.0 | 2,196.0 | -12.0 | -0.5 | 532,800 |
▶︎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