1. HOME >
  2. 株価時系列 >
  3. 6578 >
  4. 2021年

6578 (株)コレックホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303243393223292,900329
2021-12-293233283233281,700328
2021-12-283153233153232,000323
2021-12-2732734131531529,800315
2021-12-2432134532133810,300338
2021-12-233343343283281,300328
2021-12-223303303223307,100330
2021-12-213343343213309,400330
2021-12-203353373313355,000335
2021-12-1733534233533520,600335
2021-12-1637239934034584,200345
2021-12-1536737735337521,200375
2021-12-1433537833537527,000375
2021-12-133373463333396,400339
2021-12-1034334332534111,800341
2021-12-09344344344344100344
2021-12-083493503473503,100350
2021-12-073423423363412,200341
2021-12-063333423293386,400338
2021-12-033363443313394,300339
2021-12-023463493333405,400340
2021-12-0132735432134012,600340
2021-11-3034134732532811,200328
2021-11-293333413303376,900337
2021-11-2638238433134346,200343
2021-11-2537239336638729,700387
2021-11-2435738535238511,300385
2021-11-2236037534036221,200362
2021-11-193673673583606,200360
2021-11-1834536734536715,200367
2021-11-1734335133534510,800345
2021-11-1632637032033423,400334
2021-11-153313393253265,800326
2021-11-123263533263436,000343
2021-11-113303303243242,600324
2021-11-103313313263316,800331
2021-11-09329329329329800329
2021-11-083393393293294,700329
2021-11-053353373343344,000334
2021-11-043423483423431,100343
2021-11-0233735033735016,200350
2021-11-0132436232436016,700360
2021-10-293163233163184,600318
2021-10-28---316-316
2021-10-27316316316316200316
2021-10-263203213193211,100321
2021-10-253133153133152,200315
2021-10-223153163103136,500313
2021-10-213153203103105,400310
2021-10-203253253203206,900320
2021-10-193203253173254,700325
2021-10-183213303193243,400324
2021-10-153153183103145,800314
2021-10-143323323163175,900317
2021-10-133273443253257,300325
2021-10-12---335-335
2021-10-113423423333351,600335
2021-10-083263333263302,500330
2021-10-073303333283281,600328
2021-10-063323323253261,800326
2021-10-053383513203366,400336
2021-10-04328330328330200330
2021-10-013353353303303,400330
2021-09-303333353313311,500331
2021-09-293193393193351,300335
2021-09-283273353183284,900328
2021-09-273153213153211,700321
2021-09-243173213133204,600320
2021-09-223193193153171,500317
2021-09-213103173103142,500314
2021-09-1731932030930918,900309
2021-09-16326326324324800324
2021-09-15330330330330300330
2021-09-143283353233303,200330
2021-09-133223273183272,200327
2021-09-10328328328328900328
2021-09-09328328328328200328
2021-09-08328328328328200328
2021-09-073303303243303,800330
2021-09-063283353263341,600334
2021-09-033203353203359,700335
2021-09-023173253143186,100318
2021-09-013293293163163,500316
2021-08-313173273173223,200322
2021-08-303203203143162,200316
2021-08-2731433530031019,100310
2021-08-263073163073162,600316
2021-08-253053083013063,700306
2021-08-243043073033051,900305
2021-08-233213213013049,600304
2021-08-203113133073137,400313
2021-08-193103173093102,200310
2021-08-18315315314314300314
2021-08-173103153103151,800315
2021-08-163253253073116,800311
2021-08-133173223143215,300321
2021-08-12321321321321200321
2021-08-113183203153193,100319
2021-08-103193223183193,600319
2021-08-06335335331331700331
2021-08-053223383223384,700338
2021-08-043233253163202,200320
2021-08-033183233183231,500323
2021-08-023233233153169,800316
2021-07-303363363223233,900323
2021-07-293303373253353,700335
2021-07-283423433303305,600330
2021-07-2734234232532914,900329
2021-07-263443453363398,600339
2021-07-213483503403489,000348
2021-07-2033335832735033,500350
2021-07-19363363337346150,300346
2021-07-16379387364387136,700387
2021-07-153083113073075,700307
2021-07-143173173083087,900308
2021-07-13323323319320800320
2021-07-123193243193241,000324
2021-07-093183193153191,700319
2021-07-0832832831431912,300319
2021-07-073303333243253,100325
2021-07-063263303253301,400330
2021-07-053303303303302,400330
2021-07-02---332-332
2021-07-01---332-332
2021-06-303343363323322,000332
2021-06-29337337335335700335
2021-06-283373403343372,900337
2021-06-25339339337337300337
2021-06-243343403333401,600340
2021-06-233383383353351,200335
2021-06-223353363333333,900333
2021-06-213273353273352,600335
2021-06-1833434133033619,400336
2021-06-173463463423461,800346
2021-06-16345346345346500346
2021-06-153413443413442,200344
2021-06-143433453363433,000343
2021-06-11346349346349700349
2021-06-10343344343343800343
2021-06-093533553503501,600350
2021-06-083483523453451,100345
2021-06-073463463413464,400346
2021-06-043413413383381,600338
2021-06-03341345341345800345
2021-06-023443453433431,600343
2021-06-01348348348348300348
2021-05-31342344342344800344
2021-05-28343344343344200344
2021-05-27350350347347400347
2021-05-263463493463492,000349
2021-05-253453453413452,000345
2021-05-243403453373455,400345
2021-05-21355355355355600355
2021-05-203483543483541,200354
2021-05-193483603473603,300360
2021-05-183453463403461,400346
2021-05-17348348342342800342
2021-05-14342342342342800342
2021-05-13347347345345200345
2021-05-123463463453454,000345
2021-05-11347347346346700346
2021-05-103453473453471,800347
2021-05-073423453403453,000345
2021-05-063383423333422,900342
2021-04-303433453383386,900338
2021-04-28342343342343300343
2021-04-273473503423422,700342
2021-04-263353503323508,800350
2021-04-233383403363373,400337
2021-04-2234034032933611,600336
2021-04-213493493383421,700342
2021-04-203453483393488,100348
2021-04-193523523373458,000345
2021-04-163533563483487,500348
2021-04-1535136034735721,700357
2021-04-1436136135035242,100352
2021-04-1337837935637921,300379
2021-04-123753803703731,600373
2021-04-093723803723741,800374
2021-04-083723753723721,100372
2021-04-073723753723741,000374
2021-04-0637638937037010,100370
2021-04-053773863733813,800381
2021-04-023683763683692,700369
2021-04-0137838236436810,700368
2021-03-313733783703753,200375
2021-03-303703753663661,300366
2021-03-293663773653684,800368
2021-03-263673713633665,600366
2021-03-253663683663681,800368
2021-03-243683713633663,200366
2021-03-233683683683681,700368
2021-03-223723723543687,200368
2021-03-193773773723727,100372
2021-03-183753853753772,500377
2021-03-173783803743801,600380
2021-03-16373385373385700385
2021-03-153793803793801,700380
2021-03-1235939635937111,300371
2021-03-113633683583672,800367
2021-03-103563603543582,800358
2021-03-093543553483553,200355
2021-03-083583623563561,800356
2021-03-053493573473563,000356
2021-03-0436936934834818,900348
2021-03-033783783703723,900372
2021-03-023893893733736,000373
2021-03-013923923763889,400388
2021-02-2637739237639210,300392
2021-02-253813863743764,200376
2021-02-243723763723727,100372
2021-02-223803853763852,300385
2021-02-193823863763853,000385
2021-02-183953953753829,000382
2021-02-173873943873912,400391
2021-02-1640240238838826,000388
2021-02-1538640738640740,800407
2021-02-123853923843907,500390
2021-02-10380384380384200384
2021-02-09374380374380900380
2021-02-083863863783862,300386
2021-02-053853853773851,000385
2021-02-043733863733851,600385
2021-02-033683823683822,500382
2021-02-023753813733737,200373
2021-02-013673773673741,100374
2021-01-293683723683721,200372
2021-01-28---375-375
2021-01-273843843733751,100375
2021-01-263843843743811,700381
2021-01-253763783733745,300374
2021-01-223803863803861,600386
2021-01-213823823783823,300382
2021-01-203863863783841,600384
2021-01-193793853733855,300385
2021-01-183773833703831,800383
2021-01-153693783693774,700377
2021-01-1437838036237724,700377
2021-01-1336039836037829,700378
2021-01-123603643573584,200358
2021-01-083533563533532,100353
2021-01-073543543463493,300349
2021-01-063593593483535,700353
2021-01-053633633633631,200363
2021-01-043523643513613,200361

分割・併合履歴 ： [2019-02-26]1株→3株