6578 (株)コレックホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 341 | 344 | 323 | 325 | 67,400 | 325 |
| 2025-04-03 | 349 | 364 | 343 | 348 | 40,900 | 348 |
| 2025-04-02 | 343 | 373 | 343 | 365 | 104,900 | 365 |
| 2025-04-01 | 365 | 365 | 344 | 345 | 27,400 | 345 |
| 2025-03-31 | 368 | 368 | 355 | 357 | 28,300 | 357 |
| 2025-03-28 | 356 | 370 | 356 | 365 | 49,500 | 365 |
| 2025-03-27 | 358 | 368 | 355 | 357 | 45,200 | 357 |
| 2025-03-26 | 357 | 370 | 354 | 370 | 87,000 | 370 |
| 2025-03-25 | 362 | 362 | 357 | 360 | 4,600 | 360 |
| 2025-03-24 | 365 | 365 | 358 | 363 | 20,300 | 363 |
| 2025-03-21 | 348 | 370 | 348 | 357 | 61,900 | 357 |
| 2025-03-19 | 346 | 350 | 346 | 348 | 12,700 | 348 |
| 2025-03-18 | 342 | 347 | 341 | 346 | 21,900 | 346 |
| 2025-03-17 | 339 | 342 | 335 | 339 | 16,800 | 339 |
| 2025-03-14 | 340 | 341 | 338 | 339 | 9,900 | 339 |
| 2025-03-13 | 341 | 342 | 337 | 337 | 3,200 | 337 |
| 2025-03-12 | 337 | 340 | 334 | 338 | 7,600 | 338 |
| 2025-03-11 | 338 | 339 | 331 | 336 | 19,900 | 336 |
| 2025-03-10 | 337 | 339 | 334 | 337 | 15,000 | 337 |
| 2025-03-07 | 338 | 338 | 333 | 333 | 4,600 | 333 |
| 2025-03-06 | 333 | 338 | 333 | 338 | 4,400 | 338 |
| 2025-03-05 | 333 | 335 | 332 | 332 | 13,400 | 332 |
| 2025-03-04 | 340 | 352 | 335 | 337 | 88,200 | 337 |
| 2025-03-03 | 330 | 335 | 329 | 332 | 14,400 | 332 |
| 2025-02-28 | 328 | 329 | 321 | 329 | 13,400 | 329 |
| 2025-02-27 | 327 | 332 | 319 | 328 | 54,300 | 328 |
| 2025-02-26 | 346 | 347 | 327 | 338 | 46,100 | 338 |
| 2025-02-25 | 355 | 356 | 340 | 342 | 55,100 | 342 |
| 2025-02-21 | 358 | 381 | 348 | 354 | 258,800 | 354 |
| 2025-02-20 | 350 | 398 | 331 | 346 | 941,500 | 346 |
| 2025-02-19 | 335 | 336 | 330 | 334 | 9,500 | 334 |
| 2025-02-18 | 332 | 338 | 326 | 329 | 19,000 | 329 |
| 2025-02-17 | 329 | 330 | 327 | 329 | 9,500 | 329 |
| 2025-02-14 | 344 | 348 | 326 | 328 | 48,600 | 328 |
| 2025-02-13 | 319 | 350 | 319 | 336 | 201,600 | 336 |
| 2025-02-12 | 320 | 324 | 319 | 320 | 5,300 | 320 |
| 2025-02-10 | 321 | 328 | 319 | 323 | 9,400 | 323 |
| 2025-02-07 | 314 | 321 | 314 | 321 | 8,900 | 321 |
| 2025-02-06 | 312 | 316 | 311 | 313 | 4,700 | 313 |
| 2025-02-05 | 310 | 312 | 310 | 310 | 3,800 | 310 |
| 2025-02-04 | 312 | 315 | 310 | 310 | 4,200 | 310 |
| 2025-02-03 | 313 | 315 | 310 | 312 | 9,900 | 312 |
| 2025-01-31 | 310 | 315 | 310 | 313 | 6,100 | 313 |
| 2025-01-30 | 316 | 316 | 310 | 310 | 11,600 | 310 |
| 2025-01-29 | 319 | 321 | 316 | 316 | 6,400 | 316 |
| 2025-01-28 | 316 | 319 | 312 | 319 | 7,700 | 319 |
| 2025-01-27 | 316 | 320 | 316 | 316 | 3,400 | 316 |
| 2025-01-24 | 317 | 317 | 313 | 316 | 7,700 | 316 |
| 2025-01-23 | 318 | 323 | 312 | 318 | 24,200 | 318 |
| 2025-01-22 | 313 | 317 | 308 | 315 | 12,700 | 315 |
| 2025-01-21 | 310 | 313 | 306 | 313 | 15,400 | 313 |
| 2025-01-20 | 308 | 308 | 302 | 303 | 20,700 | 303 |
| 2025-01-17 | 302 | 307 | 299 | 305 | 11,500 | 305 |
| 2025-01-16 | 302 | 305 | 294 | 301 | 42,700 | 301 |
| 2025-01-15 | 313 | 336 | 301 | 301 | 231,600 | 301 |
| 2025-01-14 | 284 | 301 | 284 | 297 | 60,000 | 297 |
| 2025-01-10 | 281 | 288 | 281 | 288 | 12,200 | 288 |
| 2025-01-09 | 290 | 290 | 281 | 281 | 23,700 | 281 |
| 2025-01-08 | 281 | 282 | 280 | 282 | 9,200 | 282 |
| 2025-01-07 | 281 | 283 | 280 | 281 | 6,200 | 281 |
| 2025-01-06 | 285 | 285 | 281 | 281 | 4,800 | 281 |
分割・併合履歴 ： [2019-02-26]1株→3株