7792 (株)コラントッテ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,085 | 1,090 | 1,010 | 1,052 | 47,200 | 1,052 |
| 2025-04-03 | 1,115 | 1,128 | 1,081 | 1,102 | 19,400 | 1,102 |
| 2025-04-02 | 1,134 | 1,146 | 1,111 | 1,132 | 12,200 | 1,132 |
| 2025-04-01 | 1,173 | 1,173 | 1,132 | 1,134 | 6,300 | 1,134 |
| 2025-03-31 | 1,133 | 1,165 | 1,130 | 1,157 | 15,200 | 1,157 |
| 2025-03-28 | 1,127 | 1,148 | 1,125 | 1,130 | 8,200 | 1,130 |
| 2025-03-27 | 1,160 | 1,160 | 1,137 | 1,137 | 3,400 | 1,137 |
| 2025-03-26 | 1,160 | 1,160 | 1,151 | 1,160 | 4,900 | 1,160 |
| 2025-03-25 | 1,138 | 1,164 | 1,120 | 1,160 | 6,200 | 1,160 |
| 2025-03-24 | 1,180 | 1,180 | 1,138 | 1,138 | 6,700 | 1,138 |
| 2025-03-21 | 1,158 | 1,186 | 1,156 | 1,170 | 14,900 | 1,170 |
| 2025-03-19 | 1,158 | 1,159 | 1,148 | 1,148 | 2,900 | 1,148 |
| 2025-03-18 | 1,146 | 1,161 | 1,145 | 1,158 | 7,900 | 1,158 |
| 2025-03-17 | 1,158 | 1,159 | 1,139 | 1,145 | 8,800 | 1,145 |
| 2025-03-14 | 1,150 | 1,151 | 1,125 | 1,139 | 10,800 | 1,139 |
| 2025-03-13 | 1,133 | 1,145 | 1,131 | 1,143 | 25,400 | 1,143 |
| 2025-03-12 | 1,085 | 1,123 | 1,085 | 1,123 | 6,100 | 1,123 |
| 2025-03-11 | 1,109 | 1,119 | 1,068 | 1,097 | 30,700 | 1,097 |
| 2025-03-10 | 1,127 | 1,132 | 1,105 | 1,109 | 2,600 | 1,109 |
| 2025-03-07 | 1,109 | 1,122 | 1,102 | 1,102 | 8,000 | 1,102 |
| 2025-03-06 | 1,120 | 1,140 | 1,120 | 1,120 | 5,600 | 1,120 |
| 2025-03-05 | 1,121 | 1,127 | 1,112 | 1,119 | 7,700 | 1,119 |
| 2025-03-04 | 1,147 | 1,147 | 1,108 | 1,120 | 5,600 | 1,120 |
| 2025-03-03 | 1,135 | 1,149 | 1,100 | 1,149 | 9,600 | 1,149 |
| 2025-02-28 | 1,125 | 1,144 | 1,100 | 1,114 | 18,700 | 1,114 |
| 2025-02-27 | 1,102 | 1,144 | 1,099 | 1,144 | 9,500 | 1,144 |
| 2025-02-26 | 1,153 | 1,153 | 1,090 | 1,103 | 30,900 | 1,103 |
| 2025-02-25 | 1,146 | 1,146 | 1,123 | 1,123 | 12,800 | 1,123 |
| 2025-02-21 | 1,158 | 1,158 | 1,140 | 1,158 | 5,800 | 1,158 |
| 2025-02-20 | 1,171 | 1,171 | 1,140 | 1,160 | 8,800 | 1,160 |
| 2025-02-19 | 1,162 | 1,175 | 1,151 | 1,155 | 8,700 | 1,155 |
| 2025-02-18 | 1,120 | 1,168 | 1,120 | 1,161 | 31,700 | 1,161 |
| 2025-02-17 | 1,167 | 1,173 | 1,140 | 1,141 | 17,300 | 1,141 |
| 2025-02-14 | 1,155 | 1,177 | 1,155 | 1,165 | 15,600 | 1,165 |
| 2025-02-13 | 1,183 | 1,200 | 1,147 | 1,147 | 21,800 | 1,147 |
| 2025-02-12 | 1,224 | 1,232 | 1,140 | 1,170 | 55,300 | 1,170 |
| 2025-02-10 | 1,207 | 1,214 | 1,161 | 1,207 | 84,700 | 1,207 |
| 2025-02-07 | 1,111 | 1,126 | 1,098 | 1,121 | 19,200 | 1,121 |
| 2025-02-06 | 1,096 | 1,125 | 1,096 | 1,117 | 12,600 | 1,117 |
| 2025-02-05 | 1,097 | 1,111 | 1,089 | 1,089 | 9,900 | 1,089 |
| 2025-02-04 | 1,084 | 1,100 | 1,076 | 1,097 | 10,100 | 1,097 |
| 2025-02-03 | 1,069 | 1,088 | 1,054 | 1,067 | 11,600 | 1,067 |
| 2025-01-31 | 1,062 | 1,080 | 1,062 | 1,069 | 3,000 | 1,069 |
| 2025-01-30 | 1,092 | 1,092 | 1,063 | 1,063 | 4,500 | 1,063 |
| 2025-01-29 | 1,092 | 1,098 | 1,083 | 1,092 | 4,700 | 1,092 |
| 2025-01-28 | 1,069 | 1,095 | 1,056 | 1,095 | 8,400 | 1,095 |
| 2025-01-27 | 1,080 | 1,087 | 1,065 | 1,069 | 5,300 | 1,069 |
| 2025-01-24 | 1,039 | 1,071 | 1,039 | 1,058 | 20,700 | 1,058 |
| 2025-01-23 | 1,051 | 1,057 | 1,033 | 1,039 | 15,400 | 1,039 |
| 2025-01-22 | 1,064 | 1,070 | 1,050 | 1,056 | 9,200 | 1,056 |
| 2025-01-21 | 1,072 | 1,073 | 1,056 | 1,056 | 7,400 | 1,056 |
| 2025-01-20 | 1,093 | 1,093 | 1,042 | 1,072 | 9,200 | 1,072 |
| 2025-01-17 | 1,060 | 1,074 | 1,051 | 1,074 | 16,500 | 1,074 |
| 2025-01-16 | 1,100 | 1,100 | 1,061 | 1,061 | 13,200 | 1,061 |
| 2025-01-15 | 1,103 | 1,103 | 1,083 | 1,100 | 6,900 | 1,100 |
| 2025-01-14 | 1,124 | 1,124 | 1,086 | 1,091 | 11,200 | 1,091 |
| 2025-01-10 | 1,081 | 1,112 | 1,080 | 1,111 | 13,500 | 1,111 |
| 2025-01-09 | 1,067 | 1,102 | 1,067 | 1,086 | 31,500 | 1,086 |
| 2025-01-08 | 1,070 | 1,070 | 1,056 | 1,059 | 12,300 | 1,059 |
| 2025-01-07 | 1,052 | 1,067 | 1,052 | 1,060 | 8,300 | 1,060 |
| 2025-01-06 | 1,046 | 1,080 | 1,042 | 1,051 | 27,700 | 1,051 |
分割・併合履歴 ： なし