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
1,760.4
円
(23:06)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,217.5 | 2,438.5 | 1,616.0 | 1,762.0 | -460.0 | -20.7 | 137,003,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,760.0 | 2,648.0 | 1,724.0 | 2,222.0 | +445.0 | +25.0 | 73,001,800 |
| 2022 | 1,642.0 | 1,982.0 | 1,588.0 | 1,777.0 | +148.0 | +9.1 | 83,479,700 |
| 2021 | 1,615.0 | 2,192.0 | 1,480.0 | 1,629.0 | -4.0 | -0.2 | 134,045,200 |
| 2020 | 2,236.0 | 2,379.0 | 1,162.0 | 1,633.0 | -628.0 | -27.8 | 152,278,700 |
| 2019 | 2,247.0 | 2,474.0 | 1,877.0 | 2,261.0 | -36.0 | -1.6 | 55,105,500 |
| 2018 | 2,278.0 | 3,225.0 | 2,065.0 | 2,297.0 | +19.0 | +0.8 | 63,946,100 |
| 2017 | 1,971.0 | 2,307.0 | 1,733.0 | 2,278.0 | +335.0 | +17.2 | 57,834,100 |
| 2016 | 1,842.0 | 2,094.0 | 1,530.0 | 1,943.0 | +101.0 | +5.5 | 62,156,300 |
| 2015 | 1,692.0 | 2,028.0 | 1,459.0 | 1,842.0 | +151.0 | +8.9 | 94,201,100 |
| 2014 | 1,057.0 | 1,748.0 | 1,001.0 | 1,691.0 | +634.0 | +60.0 | 69,530,700 |
| 2013 | 795.0 | 1,099.0 | 788.0 | 1,057.0 | +276.0 | +35.3 | 72,705,500 |
| 2012 | 541.0 | 797.0 | 540.0 | 781.0 | +243.0 | +45.2 | 39,168,500 |
| 2011 | 460.0 | 538.0 | 372.0 | 538.0 | +82.0 | +18.0 | 28,707,000 |
| 2010 | 600.0 | 639.0 | 401.0 | 456.0 | -142.0 | -23.8 | 50,271,500 |
| 2009 | 535.0 | 680.0 | 510.0 | 598.0 | +61.0 | +11.4 | 18,520,500 |
| 2008 | 531.0 | 572.0 | 390.0 | 537.0 | -2.0 | -0.4 | 21,108,500 |
| 2007 | 601.0 | 667.0 | 482.0 | 539.0 | -60.0 | -10.0 | 43,973,500 |
| 2006 | 849.0 | 1,098.5 | 563.0 | 599.0 | -243.8 | -28.9 | 80,753,300 |
| 2005 | 380.9 | 857.1 | 359.3 | 842.8 | +464.7 | +122.9 | 57,296,237 |
| 2004 | 286.3 | 441.2 | 286.3 | 378.1 | +91.2 | +31.8 | 23,966,389 |
| 2003 | 287.3 | 315.2 | 257.1 | 286.9 | +4.1 | +1.5 | 12,546,248 |
| 2002 | 238.0 | 299.0 | 222.2 | 282.8 | +35.2 | +14.2 | 11,420,141 |
| 2001 | 410.5 | 526.9 | 190.4 | 247.6 | -186.2 | -42.9 | 11,287,044 |
| 2000 | 289.2 | 656.0 | 272.3 | 433.8 | +150.2 | +53.0 | 12,653,253 |
| 1999 | 479.7 | 561.5 | 282.1 | 283.6 | ー | ー | 31,347,192 |
▶︎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
