4175 (株)coly の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,516 | 1,524 | 1,512 | 1,512 | 300 | 1,512 |
| 2025-05-21 | 1,515 | 1,528 | 1,502 | 1,511 | 4,200 | 1,511 |
| 2025-05-20 | 1,540 | 1,540 | 1,515 | 1,529 | 2,600 | 1,529 |
| 2025-05-19 | 1,518 | 1,540 | 1,518 | 1,538 | 1,300 | 1,538 |
| 2025-05-16 | 1,559 | 1,559 | 1,523 | 1,534 | 600 | 1,534 |
| 2025-05-15 | 1,566 | 1,568 | 1,512 | 1,519 | 2,200 | 1,519 |
| 2025-05-14 | 1,565 | 1,565 | 1,525 | 1,546 | 400 | 1,546 |
| 2025-05-13 | 1,520 | 1,570 | 1,516 | 1,556 | 6,100 | 1,556 |
| 2025-05-12 | 1,518 | 1,543 | 1,511 | 1,515 | 1,600 | 1,515 |
| 2025-05-09 | 1,539 | 1,539 | 1,517 | 1,526 | 900 | 1,526 |
| 2025-05-08 | 1,543 | 1,543 | 1,543 | 1,543 | 200 | 1,543 |
| 2025-05-07 | 1,515 | 1,549 | 1,503 | 1,536 | 1,900 | 1,536 |
| 2025-05-02 | 1,545 | 1,571 | 1,452 | 1,532 | 6,000 | 1,532 |
| 2025-05-01 | 1,550 | 1,569 | 1,540 | 1,555 | 6,800 | 1,555 |
| 2025-04-30 | 1,506 | 1,549 | 1,476 | 1,549 | 2,800 | 1,549 |
| 2025-04-28 | 1,475 | 1,525 | 1,475 | 1,480 | 2,400 | 1,480 |
| 2025-04-25 | 1,512 | 1,519 | 1,498 | 1,500 | 1,300 | 1,500 |
| 2025-04-24 | 1,518 | 1,518 | 1,503 | 1,508 | 2,400 | 1,508 |
| 2025-04-23 | 1,505 | 1,510 | 1,471 | 1,503 | 5,200 | 1,503 |
| 2025-04-22 | 1,460 | 1,503 | 1,460 | 1,503 | 5,100 | 1,503 |
| 2025-04-21 | 1,472 | 1,500 | 1,472 | 1,500 | 1,200 | 1,500 |
| 2025-04-18 | 1,481 | 1,510 | 1,481 | 1,498 | 6,000 | 1,498 |
| 2025-04-17 | 1,443 | 1,465 | 1,443 | 1,465 | 1,500 | 1,465 |
| 2025-04-16 | 1,448 | 1,460 | 1,448 | 1,460 | 3,500 | 1,460 |
| 2025-04-15 | 1,460 | 1,478 | 1,450 | 1,451 | 4,100 | 1,451 |
| 2025-04-14 | 1,456 | 1,486 | 1,455 | 1,460 | 5,900 | 1,460 |
| 2025-04-11 | 1,450 | 1,490 | 1,450 | 1,460 | 9,900 | 1,460 |
| 2025-04-10 | 1,445 | 1,500 | 1,390 | 1,461 | 5,100 | 1,461 |
| 2025-04-09 | 1,440 | 1,440 | 1,390 | 1,390 | 1,500 | 1,390 |
| 2025-04-08 | 1,425 | 1,495 | 1,423 | 1,450 | 10,100 | 1,450 |
| 2025-04-07 | 1,333 | 1,372 | 1,310 | 1,347 | 8,300 | 1,347 |
| 2025-04-04 | 1,428 | 1,470 | 1,353 | 1,455 | 11,500 | 1,455 |
| 2025-04-03 | 1,452 | 1,478 | 1,430 | 1,458 | 4,900 | 1,458 |
| 2025-04-02 | 1,474 | 1,475 | 1,474 | 1,475 | 200 | 1,475 |
| 2025-04-01 | 1,510 | 1,530 | 1,475 | 1,475 | 6,500 | 1,475 |
| 2025-03-31 | 1,482 | 1,516 | 1,461 | 1,510 | 4,700 | 1,510 |
| 2025-03-28 | 1,454 | 1,548 | 1,454 | 1,492 | 5,500 | 1,492 |
| 2025-03-27 | 1,499 | 1,500 | 1,456 | 1,465 | 5,600 | 1,465 |
| 2025-03-26 | 1,443 | 1,500 | 1,443 | 1,491 | 13,800 | 1,491 |
| 2025-03-25 | 1,362 | 1,415 | 1,355 | 1,415 | 18,700 | 1,415 |
| 2025-03-24 | 1,364 | 1,382 | 1,359 | 1,359 | 6,100 | 1,359 |
| 2025-03-21 | 1,389 | 1,391 | 1,363 | 1,363 | 11,500 | 1,363 |
| 2025-03-19 | 1,382 | 1,408 | 1,382 | 1,402 | 5,300 | 1,402 |
| 2025-03-18 | 1,380 | 1,398 | 1,357 | 1,379 | 5,500 | 1,379 |
| 2025-03-17 | 1,406 | 1,434 | 1,366 | 1,379 | 22,500 | 1,379 |
| 2025-03-14 | 1,465 | 1,526 | 1,465 | 1,526 | 11,400 | 1,526 |
| 2025-03-13 | 1,494 | 1,510 | 1,463 | 1,465 | 7,700 | 1,465 |
| 2025-03-12 | 1,449 | 1,480 | 1,448 | 1,468 | 2,400 | 1,468 |
| 2025-03-11 | 1,450 | 1,450 | 1,428 | 1,447 | 1,600 | 1,447 |
| 2025-03-10 | 1,449 | 1,451 | 1,425 | 1,450 | 2,000 | 1,450 |
| 2025-03-07 | 1,465 | 1,480 | 1,420 | 1,426 | 5,400 | 1,426 |
| 2025-03-06 | 1,440 | 1,466 | 1,436 | 1,465 | 3,200 | 1,465 |
| 2025-03-05 | 1,457 | 1,457 | 1,411 | 1,436 | 1,100 | 1,436 |
| 2025-03-04 | 1,467 | 1,468 | 1,410 | 1,427 | 4,900 | 1,427 |
| 2025-03-03 | 1,390 | 1,483 | 1,385 | 1,481 | 8,600 | 1,481 |
| 2025-02-28 | 1,369 | 1,395 | 1,364 | 1,390 | 5,200 | 1,390 |
| 2025-02-27 | 1,361 | 1,373 | 1,352 | 1,365 | 3,900 | 1,365 |
| 2025-02-26 | 1,351 | 1,394 | 1,351 | 1,385 | 7,500 | 1,385 |
| 2025-02-25 | 1,354 | 1,369 | 1,345 | 1,351 | 3,700 | 1,351 |
| 2025-02-21 | 1,356 | 1,379 | 1,356 | 1,369 | 2,800 | 1,369 |
| 2025-02-20 | 1,365 | 1,379 | 1,355 | 1,356 | 900 | 1,356 |
| 2025-02-19 | 1,379 | 1,399 | 1,358 | 1,361 | 7,800 | 1,361 |
| 2025-02-18 | 1,393 | 1,398 | 1,379 | 1,398 | 1,800 | 1,398 |
| 2025-02-17 | 1,397 | 1,398 | 1,379 | 1,389 | 3,400 | 1,389 |
| 2025-02-14 | 1,353 | 1,397 | 1,353 | 1,379 | 5,200 | 1,379 |
| 2025-02-13 | 1,387 | 1,400 | 1,360 | 1,360 | 5,000 | 1,360 |
| 2025-02-12 | 1,353 | 1,385 | 1,353 | 1,384 | 5,600 | 1,384 |
| 2025-02-10 | 1,348 | 1,351 | 1,332 | 1,338 | 7,300 | 1,338 |
| 2025-02-07 | 1,352 | 1,356 | 1,329 | 1,347 | 2,700 | 1,347 |
| 2025-02-06 | 1,319 | 1,358 | 1,309 | 1,358 | 3,000 | 1,358 |
| 2025-02-05 | 1,331 | 1,335 | 1,305 | 1,319 | 5,100 | 1,319 |
| 2025-02-04 | 1,337 | 1,341 | 1,318 | 1,333 | 1,900 | 1,333 |
| 2025-02-03 | 1,347 | 1,349 | 1,320 | 1,320 | 1,500 | 1,320 |
| 2025-01-31 | 1,363 | 1,363 | 1,283 | 1,343 | 5,900 | 1,343 |
| 2025-01-30 | 1,374 | 1,374 | 1,333 | 1,337 | 2,300 | 1,337 |
| 2025-01-29 | 1,347 | 1,374 | 1,336 | 1,374 | 2,600 | 1,374 |
| 2025-01-28 | 1,346 | 1,348 | 1,329 | 1,347 | 1,300 | 1,347 |
| 2025-01-27 | 1,353 | 1,354 | 1,327 | 1,335 | 1,400 | 1,335 |
| 2025-01-24 | 1,358 | 1,358 | 1,321 | 1,353 | 4,200 | 1,353 |
| 2025-01-23 | 1,346 | 1,352 | 1,332 | 1,332 | 1,200 | 1,332 |
| 2025-01-22 | 1,340 | 1,372 | 1,325 | 1,372 | 4,200 | 1,372 |
| 2025-01-21 | 1,375 | 1,375 | 1,322 | 1,345 | 9,900 | 1,345 |
| 2025-01-20 | 1,395 | 1,395 | 1,354 | 1,375 | 11,500 | 1,375 |
| 2025-01-17 | 1,379 | 1,393 | 1,379 | 1,379 | 1,100 | 1,379 |
| 2025-01-16 | 1,375 | 1,397 | 1,371 | 1,380 | 3,600 | 1,380 |
| 2025-01-15 | 1,433 | 1,433 | 1,362 | 1,378 | 9,400 | 1,378 |
| 2025-01-14 | 1,454 | 1,474 | 1,420 | 1,436 | 6,700 | 1,436 |
| 2025-01-10 | 1,389 | 1,455 | 1,365 | 1,453 | 8,800 | 1,453 |
| 2025-01-09 | 1,392 | 1,410 | 1,362 | 1,389 | 6,600 | 1,389 |
| 2025-01-08 | 1,360 | 1,400 | 1,360 | 1,392 | 4,700 | 1,392 |
| 2025-01-07 | 1,391 | 1,415 | 1,370 | 1,370 | 9,100 | 1,370 |
| 2025-01-06 | 1,380 | 1,385 | 1,336 | 1,385 | 11,000 | 1,385 |
分割・併合履歴 ： なし