(株)コラントッテの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,596（2025年11月12日）
- 年初来安値
- 937（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/11/18 | 1,490 | 1,505 | 1,476 | 1,481 | 8,400 | 1,481 |
| 2025/11/17 | 1,510 | 1,517 | 1,489 | 1,490 | 8,100 | 1,490 |
| 2025/11/14 | 1,512 | 1,526 | 1,484 | 1,510 | 21,300 | 1,510 |
| 2025/11/13 | 1,576 | 1,583 | 1,515 | 1,516 | 20,800 | 1,516 |
| 2025/11/12 | 1,570 | 1,596 | 1,540 | 1,576 | 23,800 | 1,576 |
| 2025/11/11 | 1,511 | 1,580 | 1,487 | 1,568 | 72,800 | 1,568 |
| 2025/11/10 | 1,434 | 1,546 | 1,434 | 1,509 | 85,200 | 1,509 |
| 2025/11/7 | 1,450 | 1,478 | 1,434 | 1,464 | 38,900 | 1,464 |
| 2025/11/6 | 1,467 | 1,491 | 1,445 | 1,448 | 19,800 | 1,448 |
| 2025/11/5 | 1,500 | 1,500 | 1,447 | 1,472 | 17,100 | 1,472 |
| 2025/11/4 | 1,474 | 1,510 | 1,472 | 1,499 | 28,100 | 1,499 |
| 2025/10/31 | 1,469 | 1,490 | 1,467 | 1,485 | 13,700 | 1,485 |
| 2025/10/30 | 1,465 | 1,470 | 1,425 | 1,470 | 12,600 | 1,470 |
| 2025/10/29 | 1,464 | 1,483 | 1,453 | 1,453 | 18,600 | 1,453 |
| 2025/10/28 | 1,451 | 1,478 | 1,451 | 1,470 | 13,800 | 1,470 |
| 2025/10/27 | 1,455 | 1,500 | 1,455 | 1,465 | 17,000 | 1,465 |
| 2025/10/24 | 1,450 | 1,460 | 1,436 | 1,453 | 10,900 | 1,453 |
| 2025/10/23 | 1,457 | 1,467 | 1,449 | 1,450 | 13,800 | 1,450 |
| 2025/10/22 | 1,445 | 1,456 | 1,441 | 1,456 | 8,400 | 1,456 |
| 2025/10/21 | 1,442 | 1,442 | 1,425 | 1,435 | 5,600 | 1,435 |
1〜20/244件
