4175 (株)coly の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 917 | 933 | 913 | 925 | 6,000 | 925 |
| 2024-04-22 | 910 | 910 | 907 | 910 | 2,400 | 910 |
| 2024-04-19 | 911 | 915 | 902 | 910 | 3,200 | 910 |
| 2024-04-18 | 903 | 926 | 903 | 926 | 1,800 | 926 |
| 2024-04-17 | 911 | 918 | 903 | 903 | 3,500 | 903 |
| 2024-04-16 | 921 | 928 | 915 | 915 | 1,800 | 915 |
| 2024-04-15 | 927 | 934 | 920 | 933 | 3,100 | 933 |
| 2024-04-12 | 925 | 933 | 920 | 928 | 2,100 | 928 |
| 2024-04-11 | 930 | 938 | 928 | 928 | 700 | 928 |
| 2024-04-10 | 935 | 943 | 921 | 943 | 4,000 | 943 |
| 2024-04-09 | 942 | 948 | 940 | 944 | 1,500 | 944 |
| 2024-04-08 | 945 | 950 | 945 | 945 | 1,300 | 945 |
| 2024-04-05 | 929 | 943 | 929 | 937 | 3,100 | 937 |
| 2024-04-04 | 946 | 946 | 931 | 931 | 900 | 931 |
| 2024-04-03 | 934 | 946 | 931 | 931 | 1,300 | 931 |
| 2024-04-02 | 958 | 958 | 939 | 944 | 2,200 | 944 |
| 2024-04-01 | 956 | 956 | 946 | 946 | 3,800 | 946 |
| 2024-03-29 | 951 | 960 | 948 | 960 | 1,500 | 960 |
| 2024-03-28 | 953 | 954 | 947 | 954 | 5,800 | 954 |
| 2024-03-27 | 940 | 965 | 940 | 956 | 6,500 | 956 |
| 2024-03-26 | 916 | 940 | 916 | 940 | 2,100 | 940 |
| 2024-03-25 | 940 | 954 | 920 | 931 | 8,700 | 931 |
| 2024-03-22 | 951 | 964 | 948 | 948 | 800 | 948 |
| 2024-03-21 | 972 | 972 | 946 | 951 | 4,800 | 951 |
| 2024-03-19 | 999 | 999 | 960 | 972 | 4,200 | 972 |
| 2024-03-18 | 970 | 1,030 | 970 | 1,004 | 16,200 | 1,004 |
| 2024-03-15 | 928 | 962 | 925 | 962 | 3,900 | 962 |
| 2024-03-14 | 922 | 935 | 910 | 923 | 3,400 | 923 |
| 2024-03-13 | 950 | 978 | 907 | 929 | 8,600 | 929 |
| 2024-03-12 | 946 | 958 | 946 | 949 | 1,600 | 949 |
| 2024-03-11 | 946 | 968 | 945 | 958 | 4,100 | 958 |
| 2024-03-08 | 937 | 976 | 937 | 963 | 11,900 | 963 |
| 2024-03-07 | 941 | 948 | 941 | 948 | 1,500 | 948 |
| 2024-03-06 | 917 | 945 | 917 | 940 | 2,700 | 940 |
| 2024-03-05 | 934 | 939 | 916 | 924 | 3,700 | 924 |
| 2024-03-04 | 939 | 949 | 929 | 949 | 1,700 | 949 |
| 2024-03-01 | 929 | 940 | 929 | 936 | 1,200 | 936 |
| 2024-02-29 | 939 | 945 | 916 | 929 | 900 | 929 |
| 2024-02-28 | 948 | 955 | 913 | 949 | 5,500 | 949 |
| 2024-02-27 | 937 | 948 | 920 | 948 | 6,000 | 948 |
| 2024-02-26 | 906 | 937 | 905 | 937 | 6,300 | 937 |
| 2024-02-22 | 930 | 933 | 905 | 908 | 7,200 | 908 |
| 2024-02-21 | 920 | 930 | 916 | 930 | 5,000 | 930 |
| 2024-02-20 | 905 | 920 | 900 | 920 | 3,500 | 920 |
| 2024-02-19 | 915 | 930 | 894 | 901 | 10,300 | 901 |
| 2024-02-16 | 904 | 905 | 890 | 900 | 4,700 | 900 |
| 2024-02-15 | 910 | 910 | 892 | 899 | 1,100 | 899 |
| 2024-02-14 | 894 | 898 | 894 | 898 | 900 | 898 |
| 2024-02-13 | 897 | 903 | 893 | 899 | 1,700 | 899 |
| 2024-02-09 | 898 | 906 | 895 | 904 | 3,700 | 904 |
| 2024-02-08 | 900 | 904 | 898 | 898 | 700 | 898 |
| 2024-02-07 | 906 | 906 | 897 | 900 | 2,000 | 900 |
| 2024-02-06 | 905 | 912 | 896 | 906 | 2,500 | 906 |
| 2024-02-05 | 914 | 924 | 896 | 914 | 4,700 | 914 |
| 2024-02-02 | 907 | 930 | 907 | 914 | 5,900 | 914 |
| 2024-02-01 | 947 | 947 | 918 | 922 | 4,500 | 922 |
| 2024-01-31 | 956 | 956 | 932 | 942 | 4,000 | 942 |
| 2024-01-30 | 930 | 967 | 929 | 956 | 6,000 | 956 |
| 2024-01-29 | 927 | 949 | 927 | 948 | 4,800 | 948 |
| 2024-01-26 | 928 | 937 | 920 | 927 | 2,800 | 927 |
| 2024-01-25 | 935 | 935 | 920 | 928 | 3,000 | 928 |
| 2024-01-24 | 919 | 927 | 919 | 927 | 600 | 927 |
| 2024-01-23 | 917 | 929 | 917 | 927 | 3,000 | 927 |
| 2024-01-22 | 916 | 925 | 916 | 919 | 3,200 | 919 |
| 2024-01-19 | 910 | 924 | 910 | 918 | 1,900 | 918 |
| 2024-01-18 | 913 | 916 | 910 | 910 | 1,700 | 910 |
| 2024-01-17 | 900 | 915 | 900 | 913 | 7,000 | 913 |
| 2024-01-16 | 923 | 924 | 898 | 900 | 8,900 | 900 |
| 2024-01-15 | 915 | 917 | 908 | 908 | 1,500 | 908 |
| 2024-01-12 | 915 | 920 | 906 | 915 | 1,500 | 915 |
| 2024-01-11 | 910 | 920 | 910 | 915 | 2,100 | 915 |
| 2024-01-10 | 909 | 919 | 903 | 910 | 14,100 | 910 |
| 2024-01-09 | 904 | 904 | 893 | 903 | 2,500 | 903 |
| 2024-01-05 | 881 | 889 | 881 | 889 | 1,000 | 889 |
| 2024-01-04 | 882 | 893 | 872 | 893 | 6,900 | 893 |
分割・併合履歴 ： なし
