7616 (株)コロワイド 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,851 | 1,857 | 1,839 | 1,853 | 340,200 | 1,853 |
| 2025-05-08 | 1,838 | 1,851.5 | 1,825.5 | 1,843.5 | 277,800 | 1,843.50 |
| 2025-05-07 | 1,796 | 1,838 | 1,794 | 1,830 | 357,800 | 1,830 |
| 2025-05-02 | 1,773 | 1,785 | 1,754 | 1,768.5 | 247,100 | 1,768.50 |
| 2025-05-01 | 1,800.5 | 1,800.5 | 1,772.5 | 1,786 | 206,900 | 1,786 |
| 2025-04-30 | 1,820 | 1,823.5 | 1,795.5 | 1,796.5 | 265,300 | 1,796.50 |
| 2025-04-28 | 1,800 | 1,833 | 1,796 | 1,828.5 | 304,900 | 1,828.50 |
| 2025-04-25 | 1,802.5 | 1,817 | 1,787 | 1,792 | 278,500 | 1,792 |
| 2025-04-24 | 1,847.5 | 1,867.5 | 1,811 | 1,816 | 275,200 | 1,816 |
| 2025-04-23 | 1,850 | 1,868.5 | 1,841.5 | 1,868.5 | 310,400 | 1,868.50 |
| 2025-04-22 | 1,852.5 | 1,869 | 1,843.5 | 1,843.5 | 239,400 | 1,843.50 |
| 2025-04-21 | 1,834.5 | 1,867 | 1,830.5 | 1,853 | 294,100 | 1,853 |
| 2025-04-18 | 1,823.5 | 1,838.5 | 1,817.5 | 1,834.5 | 252,000 | 1,834.50 |
| 2025-04-17 | 1,847.5 | 1,857 | 1,804 | 1,813 | 295,000 | 1,813 |
| 2025-04-16 | 1,827.5 | 1,848 | 1,825.5 | 1,845 | 289,700 | 1,845 |
| 2025-04-15 | 1,825.5 | 1,834 | 1,821 | 1,828.5 | 261,000 | 1,828.50 |
| 2025-04-14 | 1,815 | 1,831.5 | 1,807 | 1,825 | 464,400 | 1,825 |
| 2025-04-11 | 1,769.5 | 1,804.5 | 1,765 | 1,804.5 | 538,900 | 1,804.50 |
| 2025-04-10 | 1,768 | 1,796 | 1,728.5 | 1,791.5 | 671,400 | 1,791.50 |
| 2025-04-09 | 1,750 | 1,761 | 1,728 | 1,746.5 | 421,600 | 1,746.50 |
| 2025-04-08 | 1,729.5 | 1,759.5 | 1,706 | 1,755.5 | 566,800 | 1,755.50 |
| 2025-04-07 | 1,688 | 1,706 | 1,630 | 1,679.5 | 772,600 | 1,679.50 |
| 2025-04-04 | 1,753 | 1,765 | 1,730 | 1,758.5 | 621,500 | 1,758.50 |
| 2025-04-03 | 1,714 | 1,768.5 | 1,703 | 1,768.5 | 867,200 | 1,768.50 |
| 2025-04-02 | 1,744.5 | 1,758.5 | 1,722.5 | 1,749 | 774,200 | 1,749 |
| 2025-04-01 | 1,734.5 | 1,744 | 1,712 | 1,726 | 430,400 | 1,726 |
| 2025-03-31 | 1,710 | 1,734 | 1,705 | 1,716.5 | 645,700 | 1,716.50 |
| 2025-03-28 | 1,739 | 1,747 | 1,720 | 1,729 | 2,069,500 | 1,729 |
| 2025-03-27 | 1,743.5 | 1,785 | 1,738.5 | 1,760 | 3,261,800 | 1,760 |
| 2025-03-26 | 1,742 | 1,750 | 1,728 | 1,740.5 | 1,056,700 | 1,740.50 |
| 2025-03-25 | 1,736 | 1,752 | 1,730.5 | 1,746 | 528,700 | 1,746 |
| 2025-03-24 | 1,753.5 | 1,759.5 | 1,726 | 1,738 | 823,900 | 1,738 |
| 2025-03-21 | 1,735 | 1,752.5 | 1,731 | 1,748 | 472,100 | 1,748 |
| 2025-03-19 | 1,746 | 1,753 | 1,735.5 | 1,735.5 | 369,200 | 1,735.50 |
| 2025-03-18 | 1,734.5 | 1,751 | 1,734.5 | 1,743 | 311,200 | 1,743 |
| 2025-03-17 | 1,731 | 1,745 | 1,727 | 1,734.5 | 468,300 | 1,734.50 |
| 2025-03-14 | 1,723.5 | 1,744 | 1,720 | 1,737 | 292,300 | 1,737 |
| 2025-03-13 | 1,733 | 1,746.5 | 1,716.5 | 1,729.5 | 358,300 | 1,729.50 |
| 2025-03-12 | 1,760 | 1,767 | 1,733 | 1,735 | 516,300 | 1,735 |
| 2025-03-11 | 1,752 | 1,775 | 1,751.5 | 1,767 | 678,700 | 1,767 |
| 2025-03-10 | 1,726.5 | 1,749.5 | 1,726.5 | 1,749 | 580,600 | 1,749 |
| 2025-03-07 | 1,736 | 1,747.5 | 1,727.5 | 1,729.5 | 377,200 | 1,729.50 |
| 2025-03-06 | 1,727 | 1,746 | 1,727 | 1,745 | 501,700 | 1,745 |
| 2025-03-05 | 1,730 | 1,745 | 1,724.5 | 1,730 | 480,600 | 1,730 |
| 2025-03-04 | 1,718.5 | 1,725.5 | 1,710 | 1,719 | 310,600 | 1,719 |
| 2025-03-03 | 1,700 | 1,721.5 | 1,700 | 1,718.5 | 315,100 | 1,718.50 |
| 2025-02-28 | 1,710 | 1,713 | 1,691 | 1,694.5 | 469,200 | 1,694.50 |
| 2025-02-27 | 1,719 | 1,728 | 1,697 | 1,714.5 | 490,600 | 1,714.50 |
| 2025-02-26 | 1,715 | 1,736.5 | 1,709.5 | 1,727.5 | 352,200 | 1,727.50 |
| 2025-02-25 | 1,710.5 | 1,719 | 1,701.5 | 1,709.5 | 323,200 | 1,709.50 |
| 2025-02-21 | 1,690 | 1,707.5 | 1,690 | 1,705.5 | 289,300 | 1,705.50 |
| 2025-02-20 | 1,721 | 1,722 | 1,699 | 1,706 | 280,500 | 1,706 |
| 2025-02-19 | 1,706 | 1,726.5 | 1,701.5 | 1,722.5 | 242,500 | 1,722.50 |
| 2025-02-18 | 1,696 | 1,713.5 | 1,690.5 | 1,705.5 | 192,700 | 1,705.50 |
| 2025-02-17 | 1,750 | 1,751.5 | 1,693.5 | 1,696 | 344,900 | 1,696 |
| 2025-02-14 | 1,742 | 1,743 | 1,723 | 1,728 | 236,700 | 1,728 |
| 2025-02-13 | 1,730 | 1,753 | 1,730 | 1,748 | 353,600 | 1,748 |
| 2025-02-12 | 1,740 | 1,740 | 1,724.5 | 1,739.5 | 338,800 | 1,739.50 |
| 2025-02-10 | 1,731 | 1,759.5 | 1,710.5 | 1,726.5 | 626,800 | 1,726.50 |
| 2025-02-07 | 1,702 | 1,716.5 | 1,696 | 1,700 | 287,500 | 1,700 |
| 2025-02-06 | 1,678 | 1,702.5 | 1,678 | 1,695.5 | 213,900 | 1,695.50 |
| 2025-02-05 | 1,677 | 1,690 | 1,675.5 | 1,680.5 | 191,100 | 1,680.50 |
| 2025-02-04 | 1,700 | 1,704.5 | 1,676.5 | 1,677 | 273,200 | 1,677 |
| 2025-02-03 | 1,700 | 1,702 | 1,680 | 1,690 | 322,300 | 1,690 |
| 2025-01-31 | 1,720 | 1,720 | 1,700 | 1,710 | 230,400 | 1,710 |
| 2025-01-30 | 1,686 | 1,718 | 1,685 | 1,718 | 450,600 | 1,718 |
| 2025-01-29 | 1,684.5 | 1,705.5 | 1,676.5 | 1,693.5 | 344,800 | 1,693.50 |
| 2025-01-28 | 1,669.5 | 1,682 | 1,665 | 1,679.5 | 344,600 | 1,679.50 |
| 2025-01-27 | 1,668 | 1,680 | 1,658 | 1,673 | 408,300 | 1,673 |
| 2025-01-24 | 1,652 | 1,665 | 1,646 | 1,647.5 | 390,800 | 1,647.50 |
| 2025-01-23 | 1,656.5 | 1,665 | 1,645.5 | 1,656.5 | 347,300 | 1,656.50 |
| 2025-01-22 | 1,671 | 1,674 | 1,657 | 1,661 | 329,100 | 1,661 |
| 2025-01-21 | 1,655 | 1,673 | 1,647 | 1,666 | 504,100 | 1,666 |
| 2025-01-20 | 1,609.5 | 1,647 | 1,602 | 1,640.5 | 661,300 | 1,640.50 |
| 2025-01-17 | 1,637 | 1,639 | 1,601.5 | 1,613 | 902,500 | 1,613 |
| 2025-01-16 | 1,651 | 1,652 | 1,627.5 | 1,631.5 | 461,100 | 1,631.50 |
| 2025-01-15 | 1,635 | 1,648.5 | 1,621 | 1,638 | 578,200 | 1,638 |
| 2025-01-14 | 1,631 | 1,649.5 | 1,626.5 | 1,627 | 703,100 | 1,627 |
| 2025-01-10 | 1,660.5 | 1,664 | 1,631.5 | 1,638 | 728,700 | 1,638 |
| 2025-01-09 | 1,698 | 1,698 | 1,666 | 1,666 | 589,200 | 1,666 |
| 2025-01-08 | 1,740.5 | 1,742.5 | 1,700 | 1,700 | 482,400 | 1,700 |
| 2025-01-07 | 1,748 | 1,748.5 | 1,726 | 1,732.5 | 481,700 | 1,732.50 |
| 2025-01-06 | 1,726.5 | 1,758 | 1,724.5 | 1,745 | 813,300 | 1,745 |
分割・併合履歴 ： [2006-03-28]1株→1.4株 [2006-01-26]1株→1.5株 [2005-03-28]1株→1.5株 [2001-03-27]1株→1.5株 [2000-03-28]1株→1.5株