2,274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) |
|---|---|---|---|---|---|---|
| 2025/04/25 | 1,512.0 | 1,519.0 | 1,498.0 | 1,500.0 | 1,500.0 | 1,300 |
| 2025/04/24 | 1,518.0 | 1,518.0 | 1,503.0 | 1,508.0 | 1,508.0 | 2,400 |
| 2025/04/23 | 1,505.0 | 1,510.0 | 1,471.0 | 1,503.0 | 1,503.0 | 5,200 |
| 2025/04/22 | 1,460.0 | 1,503.0 | 1,460.0 | 1,503.0 | 1,503.0 | 5,100 |
| 2025/04/21 | 1,472.0 | 1,500.0 | 1,472.0 | 1,500.0 | 1,500.0 | 1,200 |
| 2025/04/18 | 1,481.0 | 1,510.0 | 1,481.0 | 1,498.0 | 1,498.0 | 6,000 |
| 2025/04/17 | 1,443.0 | 1,465.0 | 1,443.0 | 1,465.0 | 1,465.0 | 1,500 |
| 2025/04/16 | 1,448.0 | 1,460.0 | 1,448.0 | 1,460.0 | 1,460.0 | 3,500 |
| 2025/04/15 | 1,460.0 | 1,478.0 | 1,450.0 | 1,451.0 | 1,451.0 | 4,100 |
| 2025/04/14 | 1,456.0 | 1,486.0 | 1,455.0 | 1,460.0 | 1,460.0 | 5,900 |
| 2025/04/11 | 1,450.0 | 1,490.0 | 1,450.0 | 1,460.0 | 1,460.0 | 9,900 |
| 2025/04/10 | 1,445.0 | 1,500.0 | 1,390.0 | 1,461.0 | 1,461.0 | 5,100 |
| 2025/04/09 | 1,440.0 | 1,440.0 | 1,390.0 | 1,390.0 | 1,390.0 | 1,500 |
| 2025/04/08 | 1,425.0 | 1,495.0 | 1,423.0 | 1,450.0 | 1,450.0 | 10,100 |
| 2025/04/07 | 1,333.0 | 1,372.0 | 1,310.0 | 1,347.0 | 1,347.0 | 8,300 |
| 2025/04/04 | 1,428.0 | 1,470.0 | 1,353.0 | 1,455.0 | 1,455.0 | 11,500 |
| 2025/04/03 | 1,452.0 | 1,478.0 | 1,430.0 | 1,458.0 | 1,458.0 | 4,900 |
| 2025/04/02 | 1,474.0 | 1,475.0 | 1,474.0 | 1,475.0 | 1,475.0 | 200 |
| 2025/04/01 | 1,510.0 | 1,530.0 | 1,475.0 | 1,475.0 | 1,475.0 | 6,500 |
| 2025/03/31 | 1,482.0 | 1,516.0 | 1,461.0 | 1,510.0 | 1,510.0 | 4,700 |
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。
