(株)コロワイドの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,042（2025年8月7日）
- 年初来安値
- 1,602（2025年1月17日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/4 | 1,721 | 1,724 | 1,708.5 | 1,718 | 439,800 | 1,718 |
| 2025/12/3 | 1,753 | 1,756.5 | 1,721 | 1,721 | 335,600 | 1,721 |
| 2025/12/2 | 1,750.5 | 1,761.5 | 1,747.5 | 1,756.5 | 272,600 | 1,756.5 |
| 2025/12/1 | 1,760 | 1,780 | 1,750.5 | 1,756.5 | 350,000 | 1,756.5 |
| 2025/11/28 | 1,750 | 1,767.5 | 1,750 | 1,760 | 288,100 | 1,760 |
| 2025/11/27 | 1,755 | 1,760 | 1,747 | 1,749 | 286,500 | 1,749 |
| 2025/11/26 | 1,745.5 | 1,760 | 1,740 | 1,749 | 315,500 | 1,749 |
| 2025/11/25 | 1,740 | 1,741.5 | 1,730.5 | 1,733.5 | 302,400 | 1,733.5 |
| 2025/11/21 | 1,710 | 1,730.5 | 1,710 | 1,728.5 | 432,100 | 1,728.5 |
| 2025/11/20 | 1,719.5 | 1,720.5 | 1,702 | 1,702 | 319,600 | 1,702 |
| 2025/11/19 | 1,705 | 1,718.5 | 1,703.5 | 1,713.5 | 322,400 | 1,713.5 |
| 2025/11/18 | 1,718 | 1,728 | 1,698 | 1,703 | 432,100 | 1,703 |
| 2025/11/17 | 1,735 | 1,735 | 1,712 | 1,719 | 336,300 | 1,719 |
| 2025/11/14 | 1,746 | 1,760 | 1,734.5 | 1,738 | 362,600 | 1,738 |
| 2025/11/13 | 1,735 | 1,754 | 1,735 | 1,747 | 314,100 | 1,747 |
| 2025/11/12 | 1,720 | 1,750 | 1,719 | 1,733.5 | 377,600 | 1,733.5 |
| 2025/11/11 | 1,722 | 1,732 | 1,711.5 | 1,712 | 447,800 | 1,712 |
| 2025/11/10 | 1,737.5 | 1,738 | 1,706 | 1,720 | 982,500 | 1,720 |
| 2025/11/7 | 1,658 | 1,675 | 1,656 | 1,675 | 404,400 | 1,675 |
| 2025/11/6 | 1,685 | 1,685 | 1,660 | 1,660 | 446,600 | 1,660 |
1〜20/243件
