6578 (株)コレックホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 294 | 311 | 283 | 286 | 290,700 | 286 |
| 2024-11-20 | 303 | 314 | 291 | 294 | 163,500 | 294 |
| 2024-11-19 | 324 | 332 | 297 | 300 | 757,100 | 300 |
| 2024-11-18 | 350 | 367 | 309 | 313 | 1,595,600 | 313 |
| 2024-11-15 | 271 | 355 | 271 | 355 | 2,398,700 | 355 |
| 2024-11-14 | 272 | 273 | 272 | 273 | 1,100 | 273 |
| 2024-11-13 | 272 | 276 | 272 | 272 | 2,200 | 272 |
| 2024-11-12 | 272 | 276 | 270 | 270 | 9,700 | 270 |
| 2024-11-11 | 268 | 290 | 266 | 274 | 46,900 | 274 |
| 2024-11-08 | 272 | 276 | 270 | 271 | 18,800 | 271 |
| 2024-11-07 | 268 | 278 | 267 | 278 | 25,200 | 278 |
| 2024-11-06 | 271 | 271 | 268 | 269 | 2,600 | 269 |
| 2024-11-05 | 270 | 274 | 268 | 271 | 4,900 | 271 |
| 2024-11-01 | 260 | 278 | 260 | 270 | 25,300 | 270 |
| 2024-10-31 | 263 | 287 | 260 | 260 | 142,800 | 260 |
| 2024-10-30 | 266 | 266 | 263 | 264 | 6,300 | 264 |
| 2024-10-29 | 269 | 269 | 263 | 263 | 300 | 263 |
| 2024-10-28 | 261 | 269 | 261 | 269 | 2,500 | 269 |
| 2024-10-25 | 262 | 264 | 261 | 262 | 8,300 | 262 |
| 2024-10-24 | 265 | 265 | 264 | 264 | 4,600 | 264 |
| 2024-10-23 | 267 | 269 | 265 | 268 | 9,500 | 268 |
| 2024-10-22 | 269 | 276 | 268 | 274 | 1,700 | 274 |
| 2024-10-21 | 277 | 277 | 271 | 272 | 2,600 | 272 |
| 2024-10-18 | 269 | 277 | 269 | 276 | 9,300 | 276 |
| 2024-10-17 | 273 | 282 | 271 | 275 | 16,700 | 275 |
| 2024-10-16 | 266 | 280 | 266 | 277 | 25,400 | 277 |
| 2024-10-15 | 262 | 288 | 261 | 274 | 43,200 | 274 |
| 2024-10-11 | 267 | 268 | 260 | 261 | 36,200 | 261 |
| 2024-10-10 | 274 | 274 | 267 | 270 | 9,400 | 270 |
| 2024-10-09 | 272 | 275 | 271 | 271 | 6,900 | 271 |
| 2024-10-08 | 276 | 276 | 267 | 271 | 29,400 | 271 |
| 2024-10-07 | 276 | 279 | 276 | 277 | 10,900 | 277 |
| 2024-10-04 | 275 | 278 | 272 | 276 | 23,400 | 276 |
| 2024-10-03 | 285 | 285 | 274 | 277 | 21,400 | 277 |
| 2024-10-02 | 304 | 304 | 270 | 280 | 188,000 | 280 |
| 2024-10-01 | 298 | 305 | 298 | 304 | 16,100 | 304 |
| 2024-09-30 | 303 | 316 | 303 | 311 | 9,000 | 311 |
| 2024-09-27 | 316 | 323 | 310 | 319 | 17,700 | 319 |
| 2024-09-26 | 336 | 338 | 323 | 324 | 10,400 | 324 |
| 2024-09-25 | 330 | 337 | 330 | 336 | 11,800 | 336 |
| 2024-09-24 | 327 | 331 | 327 | 330 | 3,600 | 330 |
| 2024-09-20 | 325 | 331 | 324 | 327 | 6,300 | 327 |
| 2024-09-19 | 329 | 333 | 322 | 325 | 10,100 | 325 |
| 2024-09-18 | 326 | 331 | 319 | 329 | 22,800 | 329 |
| 2024-09-17 | 335 | 335 | 320 | 330 | 33,800 | 330 |
| 2024-09-13 | 325 | 333 | 316 | 331 | 35,200 | 331 |
| 2024-09-12 | 322 | 329 | 306 | 327 | 42,700 | 327 |
| 2024-09-11 | 299 | 329 | 296 | 314 | 73,800 | 314 |
| 2024-09-10 | 299 | 304 | 294 | 299 | 7,200 | 299 |
| 2024-09-09 | 292 | 298 | 291 | 298 | 4,300 | 298 |
| 2024-09-06 | 292 | 293 | 279 | 292 | 7,100 | 292 |
| 2024-09-05 | 294 | 294 | 283 | 292 | 6,400 | 292 |
| 2024-09-04 | 285 | 296 | 284 | 286 | 5,500 | 286 |
| 2024-09-03 | 294 | 294 | 284 | 290 | 11,500 | 290 |
| 2024-09-02 | 291 | 297 | 288 | 294 | 18,500 | 294 |
| 2024-08-30 | 298 | 300 | 294 | 299 | 6,400 | 299 |
| 2024-08-29 | 294 | 300 | 292 | 297 | 7,800 | 297 |
| 2024-08-28 | 297 | 298 | 292 | 295 | 8,600 | 295 |
| 2024-08-27 | 298 | 299 | 295 | 295 | 4,900 | 295 |
| 2024-08-26 | 299 | 299 | 292 | 298 | 4,200 | 298 |
| 2024-08-23 | 299 | 300 | 292 | 295 | 7,700 | 295 |
| 2024-08-22 | 295 | 300 | 291 | 296 | 10,500 | 296 |
| 2024-08-21 | 294 | 300 | 293 | 296 | 14,200 | 296 |
| 2024-08-20 | 287 | 298 | 282 | 296 | 11,300 | 296 |
| 2024-08-19 | 284 | 286 | 270 | 286 | 5,600 | 286 |
| 2024-08-16 | 278 | 289 | 278 | 285 | 10,900 | 285 |
| 2024-08-15 | 265 | 277 | 265 | 277 | 14,100 | 277 |
| 2024-08-14 | 270 | 271 | 265 | 265 | 4,700 | 265 |
| 2024-08-13 | 255 | 272 | 255 | 265 | 11,800 | 265 |
| 2024-08-09 | 267 | 267 | 248 | 261 | 24,100 | 261 |
| 2024-08-08 | 253 | 260 | 253 | 259 | 4,900 | 259 |
| 2024-08-07 | 243 | 269 | 243 | 255 | 16,300 | 255 |
| 2024-08-06 | 261 | 265 | 244 | 259 | 69,100 | 259 |
| 2024-08-05 | 245 | 260 | 226 | 238 | 281,300 | 238 |
| 2024-08-02 | 285 | 286 | 263 | 285 | 142,900 | 285 |
| 2024-08-01 | 306 | 306 | 295 | 300 | 13,600 | 300 |
| 2024-07-31 | 303 | 306 | 300 | 305 | 17,400 | 305 |
| 2024-07-30 | 303 | 309 | 300 | 306 | 23,800 | 306 |
| 2024-07-29 | 295 | 303 | 294 | 303 | 12,500 | 303 |
| 2024-07-26 | 293 | 300 | 290 | 295 | 14,400 | 295 |
| 2024-07-25 | 298 | 299 | 288 | 289 | 85,200 | 289 |
| 2024-07-24 | 303 | 306 | 299 | 299 | 13,800 | 299 |
| 2024-07-23 | 302 | 305 | 298 | 302 | 21,000 | 302 |
| 2024-07-22 | 304 | 306 | 298 | 306 | 32,800 | 306 |
| 2024-07-19 | 298 | 301 | 292 | 297 | 91,400 | 297 |
| 2024-07-18 | 304 | 311 | 300 | 303 | 83,800 | 303 |
| 2024-07-17 | 313 | 313 | 303 | 307 | 64,500 | 307 |
| 2024-07-16 | 309 | 320 | 307 | 313 | 117,900 | 313 |
| 2024-07-12 | 333 | 337 | 331 | 333 | 36,100 | 333 |
| 2024-07-11 | 336 | 339 | 333 | 335 | 23,600 | 335 |
| 2024-07-10 | 339 | 339 | 333 | 337 | 12,200 | 337 |
| 2024-07-09 | 342 | 342 | 335 | 335 | 7,300 | 335 |
| 2024-07-08 | 347 | 347 | 336 | 336 | 27,800 | 336 |
| 2024-07-05 | 360 | 360 | 347 | 348 | 33,800 | 348 |
| 2024-07-04 | 349 | 358 | 346 | 357 | 27,400 | 357 |
| 2024-07-03 | 347 | 353 | 345 | 349 | 16,300 | 349 |
| 2024-07-02 | 353 | 353 | 345 | 347 | 31,200 | 347 |
| 2024-07-01 | 355 | 356 | 351 | 355 | 10,800 | 355 |
| 2024-06-28 | 355 | 355 | 348 | 355 | 25,400 | 355 |
| 2024-06-27 | 347 | 355 | 347 | 353 | 20,100 | 353 |
| 2024-06-26 | 344 | 353 | 344 | 347 | 29,800 | 347 |
| 2024-06-25 | 343 | 349 | 341 | 347 | 13,000 | 347 |
| 2024-06-24 | 336 | 349 | 336 | 345 | 28,800 | 345 |
| 2024-06-21 | 336 | 343 | 334 | 334 | 49,400 | 334 |
| 2024-06-20 | 338 | 339 | 332 | 333 | 31,400 | 333 |
| 2024-06-19 | 342 | 346 | 338 | 341 | 16,700 | 341 |
| 2024-06-18 | 345 | 346 | 341 | 341 | 12,600 | 341 |
| 2024-06-17 | 337 | 349 | 333 | 348 | 35,500 | 348 |
| 2024-06-14 | 339 | 341 | 333 | 336 | 31,800 | 336 |
| 2024-06-13 | 336 | 338 | 332 | 333 | 29,200 | 333 |
| 2024-06-12 | 347 | 347 | 335 | 338 | 19,700 | 338 |
| 2024-06-11 | 337 | 348 | 337 | 344 | 34,400 | 344 |
| 2024-06-10 | 339 | 341 | 336 | 338 | 37,900 | 338 |
| 2024-06-07 | 343 | 345 | 339 | 339 | 21,000 | 339 |
| 2024-06-06 | 340 | 345 | 336 | 345 | 28,400 | 345 |
| 2024-06-05 | 341 | 346 | 338 | 340 | 40,200 | 340 |
| 2024-06-04 | 338 | 342 | 336 | 337 | 28,400 | 337 |
| 2024-06-03 | 346 | 349 | 336 | 337 | 46,400 | 337 |
| 2024-05-31 | 333 | 347 | 333 | 343 | 44,200 | 343 |
| 2024-05-30 | 334 | 336 | 327 | 330 | 42,800 | 330 |
| 2024-05-29 | 343 | 361 | 326 | 334 | 311,300 | 334 |
| 2024-05-28 | 342 | 347 | 339 | 342 | 24,300 | 342 |
| 2024-05-27 | 340 | 348 | 337 | 343 | 29,200 | 343 |
| 2024-05-24 | 337 | 347 | 337 | 343 | 56,100 | 343 |
| 2024-05-23 | 349 | 352 | 343 | 343 | 50,700 | 343 |
| 2024-05-22 | 360 | 369 | 349 | 349 | 112,100 | 349 |
| 2024-05-21 | 363 | 366 | 357 | 360 | 25,700 | 360 |
| 2024-05-20 | 354 | 366 | 354 | 363 | 62,900 | 363 |
| 2024-05-17 | 355 | 361 | 351 | 355 | 75,600 | 355 |
| 2024-05-16 | 364 | 370 | 357 | 358 | 59,900 | 358 |
| 2024-05-15 | 371 | 373 | 364 | 364 | 52,200 | 364 |
| 2024-05-14 | 368 | 381 | 362 | 377 | 125,700 | 377 |
| 2024-05-13 | 366 | 367 | 358 | 365 | 109,600 | 365 |
| 2024-05-10 | 350 | 358 | 346 | 358 | 95,900 | 358 |
| 2024-05-09 | 361 | 367 | 349 | 352 | 141,300 | 352 |
| 2024-05-08 | 359 | 384 | 354 | 358 | 505,500 | 358 |
| 2024-05-07 | 354 | 375 | 345 | 353 | 269,600 | 353 |
| 2024-05-02 | 349 | 366 | 349 | 353 | 108,600 | 353 |
| 2024-05-01 | 349 | 359 | 345 | 349 | 86,800 | 349 |
| 2024-04-30 | 355 | 355 | 345 | 345 | 65,900 | 345 |
| 2024-04-26 | 343 | 358 | 342 | 355 | 87,400 | 355 |
| 2024-04-25 | 347 | 355 | 342 | 342 | 176,900 | 342 |
| 2024-04-24 | 358 | 367 | 349 | 355 | 283,300 | 355 |
| 2024-04-23 | 335 | 396 | 335 | 356 | 1,755,500 | 356 |
| 2024-04-22 | 340 | 343 | 331 | 334 | 146,600 | 334 |
| 2024-04-19 | 359 | 362 | 330 | 340 | 436,500 | 340 |
| 2024-04-18 | 358 | 399 | 351 | 367 | 1,366,700 | 367 |
| 2024-04-17 | 408 | 422 | 360 | 366 | 1,521,200 | 366 |
| 2024-04-16 | 419 | 443 | 380 | 400 | 5,952,800 | 400 |
| 2024-04-15 | 355 | 371 | 355 | 371 | 489,000 | 371 |
| 2024-04-12 | 324 | 346 | 291 | 291 | 1,371,500 | 291 |
| 2024-04-11 | 296 | 304 | 295 | 303 | 73,600 | 303 |
| 2024-04-10 | 299 | 320 | 297 | 302 | 164,600 | 302 |
| 2024-04-09 | 295 | 316 | 290 | 299 | 281,300 | 299 |
| 2024-04-08 | 291 | 296 | 287 | 293 | 93,700 | 293 |
| 2024-04-05 | 293 | 298 | 287 | 287 | 133,500 | 287 |
| 2024-04-04 | 306 | 314 | 291 | 292 | 430,600 | 292 |
| 2024-04-03 | 312 | 351 | 306 | 309 | 1,132,200 | 309 |
| 2024-04-02 | 322 | 325 | 307 | 310 | 352,000 | 310 |
| 2024-04-01 | 337 | 347 | 325 | 325 | 385,300 | 325 |
| 2024-03-29 | 349 | 349 | 323 | 335 | 948,600 | 335 |
| 2024-03-28 | 397 | 407 | 332 | 336 | 2,438,900 | 336 |
| 2024-03-27 | 444 | 482 | 412 | 412 | 909,000 | 412 |
| 2024-03-26 | 512 | 512 | 512 | 512 | 26,500 | 512 |
| 2024-03-25 | 612 | 612 | 612 | 612 | 828,400 | 612 |
| 2024-03-22 | 512 | 512 | 512 | 512 | 46,600 | 512 |
| 2024-03-21 | 612 | 612 | 612 | 612 | 120,400 | 612 |
| 2024-03-19 | 512 | 512 | 512 | 512 | 256,700 | 512 |
| 2024-03-18 | 376 | 432 | 351 | 432 | 3,515,600 | 432 |
| 2024-03-15 | 283 | 352 | 271 | 352 | 2,379,300 | 352 |
| 2024-03-14 | 269 | 274 | 265 | 272 | 15,700 | 272 |
| 2024-03-13 | 263 | 286 | 263 | 269 | 125,100 | 269 |
| 2024-03-12 | 263 | 269 | 260 | 264 | 53,400 | 264 |
| 2024-03-11 | 269 | 270 | 262 | 265 | 55,800 | 265 |
| 2024-03-08 | 271 | 277 | 268 | 274 | 42,200 | 274 |
| 2024-03-07 | 275 | 275 | 266 | 271 | 78,400 | 271 |
| 2024-03-06 | 277 | 284 | 271 | 272 | 79,900 | 272 |
| 2024-03-05 | 283 | 305 | 274 | 275 | 318,100 | 275 |
| 2024-03-04 | 293 | 295 | 277 | 280 | 353,900 | 280 |
| 2024-03-01 | 287 | 356 | 286 | 306 | 3,291,500 | 306 |
| 2024-02-29 | 278 | 282 | 270 | 281 | 13,400 | 281 |
| 2024-02-28 | 282 | 285 | 277 | 279 | 20,200 | 279 |
| 2024-02-27 | 281 | 281 | 276 | 278 | 18,500 | 278 |
| 2024-02-26 | 283 | 283 | 274 | 281 | 33,300 | 281 |
| 2024-02-22 | 275 | 280 | 274 | 278 | 22,400 | 278 |
| 2024-02-21 | 282 | 282 | 275 | 275 | 14,100 | 275 |
| 2024-02-20 | 280 | 283 | 274 | 278 | 21,400 | 278 |
| 2024-02-19 | 268 | 281 | 268 | 281 | 29,500 | 281 |
| 2024-02-16 | 275 | 278 | 268 | 273 | 33,400 | 273 |
| 2024-02-15 | 285 | 285 | 271 | 273 | 35,200 | 273 |
| 2024-02-14 | 268 | 285 | 267 | 281 | 70,600 | 281 |
| 2024-02-13 | 266 | 272 | 266 | 267 | 22,400 | 267 |
| 2024-02-09 | 264 | 270 | 263 | 270 | 18,700 | 270 |
| 2024-02-08 | 270 | 272 | 267 | 268 | 35,300 | 268 |
| 2024-02-07 | 267 | 270 | 265 | 270 | 13,800 | 270 |
| 2024-02-06 | 263 | 268 | 261 | 268 | 26,500 | 268 |
| 2024-02-05 | 263 | 263 | 255 | 263 | 14,200 | 263 |
| 2024-02-02 | 250 | 258 | 250 | 255 | 25,300 | 255 |
| 2024-02-01 | 261 | 261 | 250 | 250 | 31,300 | 250 |
| 2024-01-31 | 265 | 272 | 258 | 261 | 134,500 | 261 |
| 2024-01-30 | 254 | 269 | 253 | 265 | 90,800 | 265 |
| 2024-01-29 | 258 | 259 | 250 | 251 | 31,500 | 251 |
| 2024-01-26 | 255 | 262 | 253 | 256 | 19,900 | 256 |
| 2024-01-25 | 256 | 259 | 252 | 257 | 29,200 | 257 |
| 2024-01-24 | 251 | 267 | 247 | 256 | 98,500 | 256 |
| 2024-01-23 | 246 | 271 | 239 | 253 | 608,000 | 253 |
| 2024-01-22 | 247 | 277 | 236 | 238 | 346,000 | 238 |
| 2024-01-19 | 227 | 247 | 227 | 237 | 75,000 | 237 |
| 2024-01-18 | 235 | 237 | 230 | 230 | 24,300 | 230 |
| 2024-01-17 | 241 | 241 | 230 | 235 | 74,400 | 235 |
| 2024-01-16 | 243 | 244 | 235 | 239 | 43,600 | 239 |
| 2024-01-15 | 245 | 246 | 230 | 242 | 87,600 | 242 |
| 2024-01-12 | 259 | 259 | 246 | 250 | 47,000 | 250 |
| 2024-01-11 | 257 | 257 | 252 | 256 | 19,300 | 256 |
| 2024-01-10 | 251 | 254 | 246 | 253 | 32,000 | 253 |
| 2024-01-09 | 256 | 260 | 252 | 253 | 28,100 | 253 |
| 2024-01-05 | 270 | 284 | 253 | 254 | 249,100 | 254 |
| 2024-01-04 | 259 | 291 | 254 | 265 | 320,500 | 265 |
分割・併合履歴 ： [2019-02-26]1株→3株
