2,275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) |
|---|---|---|---|---|---|---|
| 2021/03/25 | 5,570.0 | 6,040.0 | 5,200.0 | 5,970.0 | 5,970.0 | 228,300 |
| 2021/03/24 | 5,730.0 | 5,930.0 | 5,530.0 | 5,570.0 | 5,570.0 | 176,900 |
| 2021/03/23 | 5,980.0 | 6,070.0 | 5,780.0 | 5,800.0 | 5,800.0 | 138,400 |
| 2021/03/22 | 6,130.0 | 6,170.0 | 5,880.0 | 5,920.0 | 5,920.0 | 184,100 |
| 2021/03/19 | 6,270.0 | 6,370.0 | 6,150.0 | 6,180.0 | 6,180.0 | 229,900 |
| 2021/03/18 | 6,560.0 | 6,600.0 | 6,360.0 | 6,370.0 | 6,370.0 | 296,900 |
| 2021/03/17 | 6,470.0 | 6,730.0 | 6,310.0 | 6,550.0 | 6,550.0 | 876,800 |
| 2021/03/16 | 6,700.0 | 7,140.0 | 6,660.0 | 6,970.0 | 6,970.0 | 914,500 |
| 2021/03/15 | 6,440.0 | 6,670.0 | 6,390.0 | 6,620.0 | 6,620.0 | 416,500 |
| 2021/03/12 | 6,730.0 | 6,740.0 | 6,340.0 | 6,340.0 | 6,340.0 | 604,000 |
| 2021/03/11 | 6,390.0 | 6,690.0 | 6,280.0 | 6,670.0 | 6,670.0 | 953,100 |
| 2021/03/10 | 6,380.0 | 6,600.0 | 6,040.0 | 6,420.0 | 6,420.0 | 1,543,700 |
| 2021/03/09 | 6,830.0 | 6,850.0 | 6,180.0 | 6,220.0 | 6,220.0 | 1,459,700 |
| 2021/03/08 | 7,740.0 | 7,800.0 | 6,720.0 | 6,730.0 | 6,730.0 | 1,991,600 |
| 2021/03/05 | 6,950.0 | 7,700.0 | 6,880.0 | 7,590.0 | 7,590.0 | 2,765,200 |
| 2021/03/04 | 7,390.0 | 7,890.0 | 6,900.0 | 7,050.0 | 7,050.0 | 2,377,800 |
| 2021/03/03 | 8,620.0 | 8,790.0 | 7,500.0 | 7,640.0 | 7,640.0 | 3,822,800 |
| 2021/03/02 | 9,220.0 | 9,830.0 | 8,420.0 | 8,450.0 | 8,450.0 | 6,808,900 |
| 2021/03/01 | 8,740.0 | 9,640.0 | 8,150.0 | 9,640.0 | 9,640.0 | 5,022,200 |
| 2021/02/26 | 8,450.0 | 9,890.0 | 7,400.0 | 8,140.0 | 8,140.0 | 3,396,200 |
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。
