6578 (株)コレック 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
