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
2,042.3
円
(19:08)
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 | 2,037.5 | 2,045.5 | 2,028.5 | 2,031.5 | -4.0 | -0.2 | 194,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,217.0 | 2,235.0 | 2,193.0 | 2,196.0 | -12.0 | -0.5 | 532,800 |
| 11/22 | 2,239.0 | 2,260.0 | 2,160.0 | 2,208.0 | -24.0 | -1.1 | 545,100 |
| 11/15 | 2,227.0 | 2,261.0 | 2,195.0 | 2,232.0 | -2.0 | -0.1 | 732,600 |
| 11/8 | 2,103.0 | 2,246.0 | 2,103.0 | 2,234.0 | +134.0 | +6.4 | 1,086,000 |
| 11/1 | 2,109.0 | 2,132.0 | 2,086.0 | 2,100.0 | -10.0 | -0.5 | 776,200 |
| 10/25 | 2,100.0 | 2,111.0 | 2,071.0 | 2,110.0 | +25.0 | +1.2 | 502,900 |
| 10/18 | 2,125.0 | 2,174.0 | 2,085.0 | 2,085.0 | -7.0 | -0.3 | 734,700 |
| 10/11 | 2,101.0 | 2,170.0 | 2,075.0 | 2,092.0 | -12.0 | -0.6 | 940,600 |
| 10/4 | 2,034.0 | 2,153.0 | 1,991.0 | 2,104.0 | +52.0 | +2.5 | 2,226,900 |
| 9/27 | 2,182.0 | 2,251.0 | 2,034.0 | 2,052.0 | -128.0 | -5.9 | 4,124,200 |
| 9/20 | 2,181.0 | 2,193.0 | 2,132.0 | 2,180.0 | -1.0 | -0.1 | 1,325,600 |
| 9/13 | 2,077.0 | 2,206.0 | 2,077.0 | 2,181.0 | +109.0 | +5.3 | 1,637,700 |
| 9/6 | 2,052.0 | 2,089.0 | 2,033.0 | 2,072.0 | +10.0 | +0.5 | 1,571,500 |
| 8/30 | 2,025.0 | 2,069.0 | 2,000.0 | 2,062.0 | +11.0 | +0.5 | 1,475,500 |
| 8/23 | 2,067.0 | 2,094.0 | 2,030.0 | 2,051.0 | -2.0 | -0.1 | 668,900 |
| 8/16 | 2,138.0 | 2,158.0 | 2,039.0 | 2,053.0 | -119.0 | -5.5 | 972,400 |
| 8/9 | 2,050.0 | 2,184.0 | 1,970.0 | 2,172.0 | +117.0 | +5.7 | 1,337,800 |
| 8/2 | 2,140.0 | 2,180.0 | 2,052.0 | 2,055.0 | -65.0 | -3.1 | 1,057,700 |
| 7/26 | 2,127.0 | 2,133.0 | 2,094.0 | 2,120.0 | -19.0 | -0.9 | 596,900 |
| 7/19 | 2,181.0 | 2,190.0 | 2,085.0 | 2,139.0 | -29.0 | -1.3 | 783,900 |
| 7/12 | 2,198.0 | 2,203.0 | 2,122.0 | 2,168.0 | -31.0 | -1.4 | 699,400 |
| 7/5 | 2,094.0 | 2,208.0 | 2,077.0 | 2,199.0 | +137.0 | +6.6 | 849,200 |
| 6/28 | 2,005.0 | 2,092.0 | 1,981.0 | 2,062.0 | +53.0 | +2.6 | 837,900 |
| 6/21 | 2,118.0 | 2,121.0 | 2,006.0 | 2,009.0 | -109.0 | -5.2 | 732,700 |
| 6/14 | 2,155.0 | 2,166.0 | 2,080.0 | 2,118.0 | -23.0 | -1.1 | 706,800 |
| 6/7 | 2,065.0 | 2,181.0 | 2,059.0 | 2,141.0 | +45.0 | +2.2 | 723,300 |
| 5/31 | 2,090.0 | 2,133.0 | 2,076.0 | 2,096.0 | +14.0 | +0.7 | 778,300 |
| 5/24 | 2,020.0 | 2,089.0 | 2,014.0 | 2,082.0 | +62.0 | +3.1 | 741,100 |
| 5/17 | 2,001.0 | 2,028.0 | 1,877.0 | 2,020.0 | +17.0 | +0.9 | 1,420,200 |
| 5/10 | 2,238.0 | 2,271.0 | 1,951.0 | 2,003.0 | -229.0 | -10.3 | 1,823,200 |
▶︎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