1,045円
コロワイド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) |
|---|---|---|---|---|---|---|
| 2020/08/25 | 1,556.0 | 1,615.0 | 1,553.0 | 1,612.0 | 1,612.0 | 720,500 |
| 2020/08/24 | 1,622.0 | 1,627.0 | 1,521.0 | 1,529.0 | 1,529.0 | 742,500 |
| 2020/08/21 | 1,479.0 | 1,535.0 | 1,473.0 | 1,535.0 | 1,535.0 | 863,400 |
| 2020/08/20 | 1,461.0 | 1,481.0 | 1,450.0 | 1,455.0 | 1,455.0 | 428,900 |
| 2020/08/19 | 1,406.0 | 1,474.0 | 1,401.0 | 1,470.0 | 1,470.0 | 739,500 |
| 2020/08/18 | 1,390.0 | 1,418.0 | 1,381.0 | 1,410.0 | 1,410.0 | 358,000 |
| 2020/08/17 | 1,390.0 | 1,437.0 | 1,375.0 | 1,392.0 | 1,392.0 | 690,800 |
| 2020/08/14 | 1,386.0 | 1,467.0 | 1,361.0 | 1,402.0 | 1,402.0 | 1,512,500 |
| 2020/08/13 | 1,440.0 | 1,445.0 | 1,380.0 | 1,383.0 | 1,383.0 | 1,043,900 |
| 2020/08/12 | 1,421.0 | 1,438.0 | 1,376.0 | 1,433.0 | 1,433.0 | 917,000 |
| 2020/08/11 | 1,340.0 | 1,418.0 | 1,340.0 | 1,413.0 | 1,413.0 | 938,200 |
| 2020/08/07 | 1,277.0 | 1,340.0 | 1,268.0 | 1,327.0 | 1,327.0 | 918,100 |
| 2020/08/06 | 1,280.0 | 1,286.0 | 1,257.0 | 1,271.0 | 1,271.0 | 427,700 |
| 2020/08/05 | 1,280.0 | 1,286.0 | 1,240.0 | 1,280.0 | 1,280.0 | 868,400 |
| 2020/08/04 | 1,215.0 | 1,278.0 | 1,215.0 | 1,278.0 | 1,278.0 | 1,352,800 |
| 2020/08/03 | 1,180.0 | 1,209.0 | 1,167.0 | 1,192.0 | 1,192.0 | 803,000 |
| 2020/07/31 | 1,181.0 | 1,231.0 | 1,162.0 | 1,179.0 | 1,179.0 | 2,038,400 |
| 2020/07/30 | 1,280.0 | 1,298.0 | 1,200.0 | 1,201.0 | 1,201.0 | 2,310,900 |
| 2020/07/29 | 1,340.0 | 1,340.0 | 1,280.0 | 1,288.0 | 1,288.0 | 1,117,800 |
| 2020/07/28 | 1,391.0 | 1,391.0 | 1,344.0 | 1,347.0 | 1,347.0 | 619,800 |
おすすめ条件でスクリーニングされた銘柄を見る
コロワイドの取引履歴を振り返りませんか？
コロワイド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。
