7792 (株)コラントッテ 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 895 | 906 | 892 | 901 | 6,900 | 901 |
| 2024-04-25 | 900 | 905 | 893 | 900 | 10,700 | 900 |
| 2024-04-24 | 904 | 906 | 899 | 900 | 8,300 | 900 |
| 2024-04-23 | 903 | 903 | 897 | 901 | 4,200 | 901 |
| 2024-04-22 | 877 | 901 | 876 | 899 | 6,300 | 899 |
| 2024-04-19 | 895 | 895 | 875 | 876 | 20,400 | 876 |
| 2024-04-18 | 895 | 905 | 894 | 905 | 4,400 | 905 |
| 2024-04-17 | 906 | 908 | 883 | 897 | 13,400 | 897 |
| 2024-04-16 | 920 | 920 | 894 | 910 | 13,800 | 910 |
| 2024-04-15 | 915 | 924 | 909 | 921 | 4,700 | 921 |
| 2024-04-12 | 926 | 930 | 920 | 922 | 3,700 | 922 |
| 2024-04-11 | 914 | 931 | 914 | 922 | 5,600 | 922 |
| 2024-04-10 | 921 | 928 | 913 | 925 | 3,800 | 925 |
| 2024-04-09 | 912 | 927 | 912 | 921 | 2,700 | 921 |
| 2024-04-08 | 910 | 917 | 909 | 912 | 5,600 | 912 |
| 2024-04-05 | 915 | 915 | 895 | 909 | 32,500 | 909 |
| 2024-04-04 | 916 | 919 | 910 | 913 | 4,300 | 913 |
| 2024-04-03 | 911 | 917 | 903 | 909 | 5,200 | 909 |
| 2024-04-02 | 927 | 927 | 907 | 917 | 9,900 | 917 |
| 2024-04-01 | 928 | 929 | 913 | 921 | 7,600 | 921 |
| 2024-03-29 | 925 | 926 | 915 | 917 | 8,300 | 917 |
| 2024-03-28 | 918 | 928 | 917 | 926 | 4,700 | 926 |
| 2024-03-27 | 930 | 931 | 918 | 929 | 4,500 | 929 |
| 2024-03-26 | 930 | 930 | 916 | 916 | 3,500 | 916 |
| 2024-03-25 | 920 | 933 | 919 | 919 | 4,300 | 919 |
| 2024-03-22 | 948 | 948 | 920 | 920 | 8,300 | 920 |
| 2024-03-21 | 932 | 943 | 930 | 940 | 12,200 | 940 |
| 2024-03-19 | 913 | 924 | 911 | 915 | 6,200 | 915 |
| 2024-03-18 | 906 | 923 | 903 | 913 | 10,900 | 913 |
| 2024-03-15 | 926 | 926 | 890 | 906 | 22,900 | 906 |
| 2024-03-14 | 923 | 938 | 915 | 925 | 15,200 | 925 |
| 2024-03-13 | 970 | 970 | 936 | 938 | 5,900 | 938 |
| 2024-03-12 | 947 | 967 | 945 | 957 | 9,400 | 957 |
| 2024-03-11 | 963 | 963 | 947 | 947 | 12,500 | 947 |
| 2024-03-08 | 950 | 967 | 940 | 963 | 71,500 | 963 |
| 2024-03-07 | 970 | 976 | 953 | 961 | 11,000 | 961 |
| 2024-03-06 | 955 | 981 | 955 | 971 | 9,700 | 971 |
| 2024-03-05 | 959 | 963 | 950 | 953 | 21,100 | 953 |
| 2024-03-04 | 995 | 999 | 970 | 970 | 10,800 | 970 |
| 2024-03-01 | 999 | 999 | 972 | 975 | 9,500 | 975 |
| 2024-02-29 | 990 | 999 | 972 | 972 | 16,600 | 972 |
| 2024-02-28 | 1,009 | 1,019 | 993 | 993 | 22,900 | 993 |
| 2024-02-27 | 998 | 1,009 | 987 | 1,001 | 19,500 | 1,001 |
| 2024-02-26 | 985 | 1,012 | 968 | 985 | 56,200 | 985 |
| 2024-02-22 | 966 | 966 | 940 | 945 | 18,000 | 945 |
| 2024-02-21 | 966 | 974 | 951 | 951 | 14,300 | 951 |
| 2024-02-20 | 952 | 976 | 952 | 970 | 29,400 | 970 |
| 2024-02-19 | 924 | 947 | 924 | 945 | 27,100 | 945 |
| 2024-02-16 | 910 | 939 | 907 | 918 | 19,900 | 918 |
| 2024-02-15 | 948 | 948 | 905 | 910 | 33,200 | 910 |
| 2024-02-14 | 930 | 956 | 911 | 940 | 59,000 | 940 |
| 2024-02-13 | 886 | 962 | 885 | 945 | 253,600 | 945 |
| 2024-02-09 | 817 | 831 | 817 | 820 | 19,600 | 820 |
| 2024-02-08 | 830 | 830 | 815 | 816 | 20,700 | 816 |
| 2024-02-07 | 838 | 863 | 808 | 823 | 52,600 | 823 |
| 2024-02-06 | 837 | 838 | 826 | 837 | 13,900 | 837 |
| 2024-02-05 | 823 | 834 | 811 | 832 | 20,800 | 832 |
| 2024-02-02 | 803 | 814 | 803 | 812 | 12,500 | 812 |
| 2024-02-01 | 801 | 807 | 798 | 803 | 12,300 | 803 |
| 2024-01-31 | 803 | 812 | 803 | 806 | 8,800 | 806 |
| 2024-01-30 | 808 | 808 | 798 | 804 | 15,900 | 804 |
| 2024-01-29 | 812 | 812 | 804 | 804 | 8,300 | 804 |
| 2024-01-26 | 808 | 815 | 806 | 809 | 10,300 | 809 |
| 2024-01-25 | 805 | 810 | 801 | 804 | 10,900 | 804 |
| 2024-01-24 | 807 | 810 | 800 | 805 | 14,200 | 805 |
| 2024-01-23 | 818 | 820 | 805 | 809 | 20,200 | 809 |
| 2024-01-22 | 811 | 817 | 806 | 810 | 19,600 | 810 |
| 2024-01-19 | 805 | 820 | 799 | 808 | 12,500 | 808 |
| 2024-01-18 | 800 | 801 | 795 | 800 | 8,600 | 800 |
| 2024-01-17 | 803 | 805 | 796 | 800 | 18,500 | 800 |
| 2024-01-16 | 811 | 816 | 805 | 805 | 23,800 | 805 |
| 2024-01-15 | 826 | 826 | 812 | 817 | 14,600 | 817 |
| 2024-01-12 | 815 | 828 | 808 | 826 | 14,700 | 826 |
| 2024-01-11 | 812 | 815 | 808 | 810 | 10,200 | 810 |
| 2024-01-10 | 810 | 815 | 805 | 811 | 12,600 | 811 |
| 2024-01-09 | 809 | 814 | 806 | 810 | 25,100 | 810 |
| 2024-01-05 | 814 | 815 | 800 | 806 | 10,400 | 806 |
| 2024-01-04 | 800 | 819 | 794 | 814 | 30,900 | 814 |
分割・併合履歴 ： なし
