2,365円
ｃｏｌｙの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/07 | 1,331.0 | 1,331.0 | 1,307.0 | 1,311.0 | 1,311.0 | 12,200 |
| 2022/12/06 | 1,324.0 | 1,338.0 | 1,302.0 | 1,335.0 | 1,335.0 | 14,800 |
| 2022/12/05 | 1,400.0 | 1,400.0 | 1,317.0 | 1,325.0 | 1,325.0 | 26,700 |
| 2022/12/02 | 1,408.0 | 1,408.0 | 1,391.0 | 1,405.0 | 1,405.0 | 9,000 |
| 2022/12/01 | 1,434.0 | 1,434.0 | 1,396.0 | 1,423.0 | 1,423.0 | 10,300 |
| 2022/11/30 | 1,440.0 | 1,440.0 | 1,393.0 | 1,404.0 | 1,404.0 | 20,200 |
| 2022/11/29 | 1,460.0 | 1,460.0 | 1,403.0 | 1,450.0 | 1,450.0 | 11,200 |
| 2022/11/28 | 1,532.0 | 1,532.0 | 1,449.0 | 1,462.0 | 1,462.0 | 27,000 |
| 2022/11/25 | 1,434.0 | 1,539.0 | 1,429.0 | 1,524.0 | 1,524.0 | 50,900 |
| 2022/11/24 | 1,408.0 | 1,452.0 | 1,401.0 | 1,434.0 | 1,434.0 | 24,500 |
| 2022/11/22 | 1,419.0 | 1,419.0 | 1,355.0 | 1,408.0 | 1,408.0 | 23,800 |
| 2022/11/21 | 1,392.0 | 1,413.0 | 1,351.0 | 1,394.0 | 1,394.0 | 49,400 |
| 2022/11/18 | 1,417.0 | 1,474.0 | 1,400.0 | 1,410.0 | 1,410.0 | 129,600 |
| 2022/11/17 | 1,543.0 | 1,669.0 | 1,423.0 | 1,447.0 | 1,447.0 | 763,400 |
| 2022/11/16 | 1,380.0 | 1,399.0 | 1,351.0 | 1,369.0 | 1,369.0 | 11,000 |
| 2022/11/15 | 1,380.0 | 1,393.0 | 1,344.0 | 1,351.0 | 1,351.0 | 7,600 |
| 2022/11/14 | 1,400.0 | 1,423.0 | 1,380.0 | 1,380.0 | 1,380.0 | 15,000 |
| 2022/11/11 | 1,385.0 | 1,408.0 | 1,369.0 | 1,399.0 | 1,399.0 | 20,100 |
| 2022/11/10 | 1,351.0 | 1,363.0 | 1,340.0 | 1,355.0 | 1,355.0 | 2,700 |
| 2022/11/09 | 1,400.0 | 1,400.0 | 1,344.0 | 1,351.0 | 1,351.0 | 8,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ｃｏｌｙの取引履歴を振り返りませんか？
ｃｏｌｙの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
