1. HOME >
  2. 株価時系列 >
  3. 7616 >
  4. 2023年

7616 (株)コロワイド の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,2412,254.52,2112,222312,4002,222
2023-12-282,1952,236.52,1912,236331,4002,236
2023-12-272,190.52,211.52,1792,209.5334,8002,209.50
2023-12-262,2202,221.52,1862,193.5238,8002,193.50
2023-12-252,2022,230.52,1982,219278,4002,219
2023-12-222,170.52,198.52,170.52,194200,7002,194
2023-12-212,169.52,1782,151.52,169.5204,0002,169.50
2023-12-202,167.52,1902,1672,170226,0002,170
2023-12-192,148.52,1602,1212,154222,1002,154
2023-12-182,1032,1462,1032,140225,5002,140
2023-12-152,104.52,124.52,0912,121247,4002,121
2023-12-142,1452,154.52,1092,114245,3002,114
2023-12-132,172.52,1892,145.52,148169,5002,148
2023-12-122,179.52,1862,158.52,160181,1002,160
2023-12-112,182.52,1912,147.52,168.5286,5002,168.50
2023-12-082,2112,231.52,1792,187298,3002,187
2023-12-072,2072,220.52,2022,211183,8002,211
2023-12-062,2132,229.52,2032,225197,8002,225
2023-12-052,224.52,247.52,1952,197277,5002,197
2023-12-042,2162,238.52,1902,232245,2002,232
2023-12-012,2382,248.52,2292,229178,1002,229
2023-11-302,2352,245.52,2172,234244,7002,234
2023-11-292,2652,2732,2432,243189,0002,243
2023-11-282,2802,2932,2652,277141,9002,277
2023-11-272,294.52,3032,262.52,278.5211,1002,278.50
2023-11-242,322.52,322.52,2842,295197,3002,295
2023-11-222,3042,3302,2992,321.5110,7002,321.50
2023-11-212,3202,3262,2972,313137,8002,313
2023-11-202,3112,335.52,3032,320.5191,5002,320.50
2023-11-172,275.52,329.52,2692,327.5286,7002,327.50
2023-11-162,342.52,3622,2822,282373,3002,282
2023-11-152,3752,412.52,370.52,385241,3002,385
2023-11-142,3852,395.52,3522,372.5182,6002,372.50
2023-11-132,3532,3882,2922,375249,8002,375
2023-11-102,3202,352.52,235.52,352.5653,2002,352.50
2023-11-092,3612,369.52,316.52,361.5278,6002,361.50
2023-11-082,378.52,3812,3382,361234,4002,361
2023-11-072,390.52,4002,370.52,373.5211,9002,373.50
2023-11-062,3992,401.52,3662,384322,1002,384
2023-11-022,3932,3932,3512,379.5373,1002,379.50
2023-11-012,3632,3842,3572,374325,6002,374
2023-10-312,3252,3472,300.52,343253,8002,343
2023-10-302,283.52,311.52,277.52,305908,1002,305
2023-10-272,285.52,308.52,261.52,307.5232,2002,307.50
2023-10-262,281.52,317.52,2722,284184,5002,284
2023-10-252,2902,3162,2792,287.5243,8002,287.50
2023-10-242,2602,287.52,2242,274.5270,6002,274.50
2023-10-232,2502,2662,235.52,253175,5002,253
2023-10-202,2502,2652,2392,255.5171,2002,255.50
2023-10-192,2102,2552,207.52,244140,9002,244
2023-10-182,2222,249.52,2082,246195,2002,246
2023-10-172,251.52,2652,213.52,228.5221,6002,228.50
2023-10-162,285.52,290.52,218.52,222.5383,3002,222.50
2023-10-132,304.52,309.52,284.52,298226,5002,298
2023-10-122,3062,3392,3062,325.5260,4002,325.50
2023-10-112,295.52,319.52,2882,291236,1002,291
2023-10-102,3382,3382,2782,299.5487,1002,299.50
2023-10-062,3582,375.52,325.52,339270,7002,339
2023-10-052,334.52,3602,3312,356.5283,9002,356.50
2023-10-042,326.52,3692,3162,331379,8002,331
2023-10-032,3632,3942,3422,352.5392,6002,352.50
2023-10-022,392.52,409.52,3452,364522,0002,364
2023-09-292,409.52,4652,3882,415733,3002,415
2023-09-282,3732,4112,360.52,3891,595,1002,389
2023-09-272,4002,419.52,3412,3732,168,5002,373
2023-09-262,4472,4482,411.52,411.5662,2002,411.50
2023-09-252,4372,452.52,4152,448486,1002,448
2023-09-222,4222,454.52,403.52,419.5597,2002,419.50
2023-09-212,3892,4302,3892,422548,9002,422
2023-09-202,4822,4902,375.52,378.5938,9002,378.50
2023-09-192,5602,5652,4932,514.5675,3002,514.50
2023-09-152,5992,600.52,550.52,567.5591,6002,567.50
2023-09-142,6202,6202,5772,589.5400,9002,589.50
2023-09-132,6472,6482,5932,602357,0002,602
2023-09-122,603.52,640.52,6022,640.5369,5002,640.50
2023-09-112,6002,6152,569.52,594.5367,1002,594.50
2023-09-082,5952,6072,581.52,600.5358,3002,600.50
2023-09-072,5792,6042,569.52,590.5323,6002,590.50
2023-09-062,5892,593.52,5432,573410,9002,573
2023-09-052,5982,6182,575.52,592.5327,9002,592.50
2023-09-042,5462,6002,536.52,591.5434,6002,591.50
2023-09-012,5252,545.52,5132,540.5408,2002,540.50
2023-08-312,4672,5322,4582,524567,8002,524
2023-08-302,426.52,4612,4102,455389,7002,455
2023-08-292,3702,4342,366.52,434417,6002,434
2023-08-282,3602,3632,332.52,361223,8002,361
2023-08-252,335.52,348.52,3212,347.5184,9002,347.50
2023-08-242,3342,3662,3252,347174,8002,347
2023-08-232,3042,3392,302.52,339173,9002,339
2023-08-222,299.52,304.52,2822,304.5155,1002,304.50
2023-08-212,2672,303.52,266.52,286.5231,6002,286.50
2023-08-182,3352,336.52,254.52,261394,2002,261
2023-08-172,381.52,3962,337.52,370.5268,9002,370.50
2023-08-162,3632,3802,3392,371362,2002,371
2023-08-152,3802,3852,3422,368.5375,1002,368.50
2023-08-142,3992,447.52,3732,380.5506,2002,380.50
2023-08-102,2772,394.52,258.52,379987,6002,379
2023-08-092,191.52,2172,1852,193.5259,5002,193.50
2023-08-082,1872,2002,176.52,197215,4002,197
2023-08-072,128.52,1742,1252,173288,4002,173
2023-08-042,1002,1242,0922,124147,4002,124
2023-08-032,081.52,0972,074.52,091.5208,1002,091.50
2023-08-022,113.52,1142,082.52,089.5249,0002,089.50
2023-08-012,108.52,1222,1022,117.5172,4002,117.50
2023-07-312,1172,1282,099.52,110263,4002,110
2023-07-282,0782,0912,071.52,091208,3002,091
2023-07-272,0702,087.52,067.52,087134,1002,087
2023-07-262,066.52,069.52,050.52,065.5152,4002,065.50
2023-07-252,0802,080.52,062.52,063117,3002,063
2023-07-242,0842,094.52,068.52,076170,6002,076
2023-07-212,0652,0722,051.52,067.5161,6002,067.50
2023-07-202,0642,080.52,0602,060.5222,5002,060.50
2023-07-192,0452,059.52,044.52,056275,9002,056
2023-07-182,0392,046.52,027.52,029466,3002,029
2023-07-142,072.52,0822,044.52,049232,7002,049
2023-07-132,050.52,0722,0482,062195,3002,062
2023-07-122,037.52,0592,037.52,050320,0002,050
2023-07-112,0462,0512,0272,030324,7002,030
2023-07-102,0262,0442,0192,031238,5002,031
2023-07-072,0232,0372,0112,022174,1002,022
2023-07-062,0242,037.52,013.52,027.5185,8002,027.50
2023-07-052,0802,0802,036.52,040228,3002,040
2023-07-042,0612,0892,055.52,085231,7002,085
2023-07-032,041.52,0812,037.52,074.5287,1002,074.50
2023-06-302,0402,048.52,021.52,038276,9002,038
2023-06-292,0602,066.52,0392,044.5375,6002,044.50
2023-06-282,0372,0512,030.52,051288,6002,051
2023-06-272,0162,038.52,0112,036.5214,3002,036.50
2023-06-262,0272,0322,0052,022224,8002,022
2023-06-232,028.52,0442,0162,026211,5002,026
2023-06-222,018.52,037.52,011.52,015263,8002,015
2023-06-212,0112,0352,009.52,015264,3002,015
2023-06-202,0122,0121,9872,006305,6002,006
2023-06-192,0152,031.52,006.52,025287,9002,025
2023-06-161,9852,009.51,983.52,009.5469,6002,009.50
2023-06-152,0022,0101,9911,991203,5001,991
2023-06-142,006.52,0121,9951,999155,8001,999
2023-06-132,0102,0131,9952,006216,3002,006
2023-06-122,0212,021.51,998.52,000180,6002,000
2023-06-092,0122,025.52,0012,021.5465,8002,021.50
2023-06-081,9881,998.51,977.51,982.5240,7001,982.50
2023-06-072,0022,0151,983.51,986269,2001,986
2023-06-062,0272,0281,992.52,000.5234,7002,000.50
2023-06-052,039.52,0402,017.52,028226,2002,028
2023-06-021,9962,0251,9902,023279,1002,023
2023-06-011,9902,0071,9741,994160,0001,994
2023-05-312,0072,0141,9831,987458,3001,987
2023-05-302,0242,0302,0022,019192,1002,019
2023-05-292,0502,0552,0282,031165,1002,031
2023-05-262,0162,0482,0072,040256,1002,040
2023-05-252,0032,0281,9892,017225,3002,017
2023-05-242,0172,0292,0082,012205,8002,012
2023-05-232,0922,1072,0262,030352,8002,030
2023-05-222,0862,1142,0792,101283,2002,101
2023-05-192,1212,1212,0862,092279,1002,092
2023-05-182,1482,1512,1202,122275,6002,122
2023-05-172,1602,1622,1382,145215,8002,145
2023-05-162,1592,1722,1452,159222,1002,159
2023-05-152,1242,1672,1062,147334,8002,147
2023-05-122,1302,1352,1082,125234,8002,125
2023-05-112,1002,1182,0932,110126,7002,110
2023-05-102,1392,1422,1022,106134,6002,106
2023-05-092,1122,1362,1122,132198,0002,132
2023-05-082,0902,1262,0872,116178,4002,116
2023-05-022,0902,1012,0682,096182,9002,096
2023-05-012,0892,1012,0812,086148,0002,086
2023-04-282,0772,0922,0742,078173,0002,078
2023-04-272,0712,0782,0582,065135,7002,065
2023-04-262,0872,0902,0682,072148,1002,072
2023-04-252,0942,1152,0852,093200,4002,093
2023-04-242,0492,0952,0462,093226,5002,093
2023-04-212,0402,0582,0322,037113,7002,037
2023-04-202,0272,0582,0272,042141,3002,042
2023-04-192,0512,0512,0192,039155,2002,039
2023-04-182,0252,0562,0252,056192,8002,056
2023-04-172,0302,0482,0302,031154,5002,031
2023-04-142,0432,0492,0212,022223,0002,022
2023-04-132,0582,0592,0242,043315,3002,043
2023-04-122,0402,0702,0402,067296,2002,067
2023-04-112,0022,0352,0022,035461,5002,035
2023-04-101,9761,9951,9751,994274,2001,994
2023-04-071,9701,9941,9651,974306,6001,974
2023-04-061,9381,9561,9271,954218,2001,954
2023-04-051,9521,9641,9411,945216,6001,945
2023-04-041,9681,9791,9521,957277,7001,957
2023-04-031,9391,9691,9331,967462,9001,967
2023-03-311,9121,9471,9081,926511,0001,926
2023-03-301,9181,9191,8821,9071,150,3001,907
2023-03-291,9151,9401,9101,9351,647,5001,935
2023-03-281,9131,9171,8911,905478,8001,905
2023-03-271,9401,9441,9051,910501,6001,910
2023-03-241,9451,9531,9371,946228,4001,946
2023-03-231,9401,9581,9331,950275,8001,950
2023-03-221,9361,9551,9321,942382,7001,942
2023-03-201,9571,9571,9001,900420,0001,900
2023-03-171,9621,9741,9531,970254,8001,970
2023-03-161,9611,9701,9361,948354,8001,948
2023-03-151,9641,9931,9581,990277,5001,990
2023-03-141,9701,9781,9391,957330,7001,957
2023-03-131,9721,9921,9621,992258,4001,992
2023-03-101,9811,9961,9771,980344,5001,980
2023-03-091,9751,9941,9691,994281,6001,994
2023-03-081,9561,9791,9451,978274,1001,978
2023-03-071,9111,9641,9111,963373,5001,963
2023-03-061,9561,9561,9111,915407,6001,915
2023-03-031,9321,9581,9321,953326,4001,953
2023-03-021,9261,9381,9161,928202,6001,928
2023-03-011,9101,9271,9071,921273,1001,921
2023-02-281,8901,9221,8871,922552,6001,922
2023-02-271,8601,8801,8561,880320,2001,880
2023-02-241,8491,8751,8471,860383,1001,860
2023-02-221,8581,8621,8441,856234,7001,856
2023-02-211,8751,8831,8601,860166,1001,860
2023-02-201,8761,8851,8731,875173,6001,875
2023-02-171,8601,8771,8581,873178,8001,873
2023-02-161,8701,8761,8611,864137,7001,864
2023-02-151,8561,8711,8521,867154,3001,867
2023-02-141,8481,8571,8431,856140,1001,856
2023-02-131,8421,8521,8171,830157,8001,830
2023-02-101,8011,8421,7801,842339,6001,842
2023-02-091,8351,8401,8271,832186,8001,832
2023-02-081,8381,8521,8381,841144,3001,841
2023-02-071,8501,8581,8371,839107,4001,839
2023-02-061,8411,8471,8321,846144,3001,846
2023-02-031,8301,8331,8161,827114,3001,827
2023-02-021,8381,8481,8281,832102,7001,832
2023-02-011,8481,8591,8371,837161,4001,837
2023-01-311,8381,8481,8281,837167,8001,837
2023-01-301,8081,8351,8081,834175,0001,834
2023-01-271,7971,8071,7941,806136,7001,806
2023-01-261,8101,8141,7901,791118,2001,791
2023-01-251,7911,8081,7771,803142,9001,803
2023-01-241,8031,8131,7941,794174,8001,794
2023-01-231,7921,8051,7901,803142,6001,803
2023-01-201,7831,7941,7821,788109,9001,788
2023-01-191,7821,7931,7801,78299,5001,782
2023-01-181,7691,8061,7691,786136,2001,786
2023-01-171,7901,7931,7611,767136,2001,767
2023-01-161,7801,7931,7771,783103,2001,783
2023-01-131,7751,7931,7751,786214,6001,786
2023-01-121,7891,7891,7741,782118,4001,782
2023-01-111,7761,7941,7761,789148,3001,789
2023-01-101,7601,7841,7601,766192,2001,766
2023-01-061,7341,7581,7321,757472,9001,757
2023-01-051,7291,7451,7241,735192,7001,735
2023-01-041,7601,7661,7301,730406,2001,730

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