1. HOME >
  2. 株価時系列 >
  3. 7616

7616 (株)コロワイド 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
2024-04-262,1282,1552,1252,154.5192,3002,154.50
2024-04-252,1402,1492,124.52,128137,6002,128
2024-04-242,1662,1662,133.52,145.5151,6002,145.50
2024-04-232,1602,165.52,145.52,160158,3002,160
2024-04-222,1212,1542,1192,152.5253,7002,152.50
2024-04-192,123.52,123.52,080.52,088228,1002,088
2024-04-182,0942,1352,079.52,126198,9002,126
2024-04-172,0892,099.52,0622,088.5182,2002,088.50
2024-04-162,1012,1102,0882,092.5207,1002,092.50
2024-04-152,1202,1252,096.52,120.5180,0002,120.50
2024-04-122,1012,128.52,100.52,119.5172,7002,119.50
2024-04-112,1302,1302,103.52,106202,3002,106
2024-04-102,1622,1662,137.52,138140,6002,138
2024-04-092,1442,1612,1362,155.5202,4002,155.50
2024-04-082,130.52,1432,1182,137177,4002,137
2024-04-052,0652,1442,0612,126413,8002,126
2024-04-042,0602,0782,036.52,071291,0002,071
2024-04-032,0502,086.52,0372,061296,5002,061
2024-04-022,1202,1262,0552,057.5450,7002,057.50
2024-04-012,1652,165.52,1122,112366,4002,112
2024-03-292,1602,1762,1472,168.5420,9002,168.50
2024-03-282,1202,163.52,1172,145.51,523,8002,145.50
2024-03-272,1682,1992,151.52,155.52,346,9002,155.50
2024-03-262,1802,186.52,1482,163777,3002,163
2024-03-252,231.52,236.52,182.52,182.5715,0002,182.50
2024-03-222,2282,247.52,2162,228.5332,9002,228.50
2024-03-212,2772,2792,2252,231.5517,8002,231.50
2024-03-192,2462,2692,2372,268249,2002,268
2024-03-182,270.52,270.52,2372,243.5293,9002,243.50
2024-03-152,264.52,280.52,2522,262.5309,7002,262.50
2024-03-142,221.52,2722,2132,272354,6002,272
2024-03-132,238.52,240.52,200.52,224278,0002,224
2024-03-122,2022,2392,1832,237.5276,9002,237.50
2024-03-112,207.52,210.52,1892,208.5370,6002,208.50
2024-03-082,1902,218.52,1642,216.5370,2002,216.50
2024-03-072,1902,216.52,1892,205260,9002,205
2024-03-062,1812,2042,1712,188260,6002,188
2024-03-052,1762,2002,155.52,184.5282,2002,184.50
2024-03-042,1912,1962,166.52,180.5387,3002,180.50
2024-03-012,2202,2202,1932,199573,7002,199
2024-02-292,2632,2782,2402,240444,4002,240
2024-02-282,2182,271.52,2182,263335,2002,263
2024-02-272,256.52,256.52,2172,221.5370,0002,221.50
2024-02-262,242.52,2652,240.52,248.5275,9002,248.50
2024-02-222,227.52,246.52,226.52,245199,3002,245
2024-02-212,2582,2582,220.52,230232,1002,230
2024-02-202,2772,2792,2272,235270,4002,235
2024-02-192,211.52,269.52,2102,267319,0002,267
2024-02-162,1792,225.52,1742,207308,2002,207
2024-02-152,212.52,218.52,161.52,168.5504,5002,168.50
2024-02-142,269.52,2792,2182,219452,6002,219
2024-02-132,328.52,3342,237.52,275.5611,8002,275.50
2024-02-092,311.52,3602,290.52,323355,7002,323
2024-02-082,3132,3192,276.52,311.5326,5002,311.50
2024-02-072,3172,3242,2972,316.5209,1002,316.50
2024-02-062,341.52,3512,3132,313213,5002,313
2024-02-052,365.52,366.52,3212,345.5230,7002,345.50
2024-02-022,3622,3672,3312,345195,7002,345
2024-02-012,3642,3642,334.52,354216,1002,354
2024-01-312,3342,364.52,327.52,364.5163,9002,364.50
2024-01-302,3252,349.52,3222,331.5225,4002,331.50
2024-01-292,306.52,321.52,3052,317.5200,6002,317.50
2024-01-262,3042,3102,2852,286.5199,9002,286.50
2024-01-252,2962,3112,282.52,309.5237,2002,309.50
2024-01-242,3402,348.52,3032,303261,3002,303
2024-01-232,3552,369.52,3312,343.5197,3002,343.50
2024-01-222,3562,363.52,3382,359214,5002,359
2024-01-192,4202,423.52,3532,357246,9002,357
2024-01-182,4202,4202,3952,402271,7002,402
2024-01-172,381.52,438.52,3782,423.5317,8002,423.50
2024-01-162,3952,4022,364.52,371.5274,6002,371.50
2024-01-152,378.52,393.52,360.52,393287,9002,393
2024-01-122,3502,3752,3462,370.5354,6002,370.50
2024-01-112,336.52,3442,316.52,339323,0002,339
2024-01-102,3312,356.52,327.52,328.5331,2002,328.50
2024-01-092,2942,3312,2892,329465,3002,329
2024-01-052,2672,2872,254.52,279.5310,2002,279.50
2024-01-042,217.52,2462,1802,242429,9002,242

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