コルゲート・パルモリーブの株価時系列・推移
- 52週高値
- 99.33（2026/2/27）
- 52週安値
- 74.55（2025/11/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/18 | 87.11 | 87.73 | 86.79 | 87.47 | 10,844,487 | 87.47 |
| 2026/9/17 | 87.31 | 87.74 | 86.77 | 87.73 | 6,227,140 | 87.73 |
| 2026/9/16 | 87.10 | 87.76 | 86.68 | 87.02 | 5,864,211 | 87.02 |
| 2026/9/15 | 87.50 | 87.84 | 86.47 | 87.00 | 5,311,825 | 87.00 |
| 2026/9/14 | 87.64 | 88.71 | 87.64 | 87.89 | 4,324,051 | 87.89 |
| 2026/9/11 | 88.35 | 90.54 | 86.38 | 86.80 | 5,767,329 | 86.80 |
| 2026/9/10 | 88.27 | 88.82 | 87.77 | 87.90 | 3,587,208 | 87.90 |
| 2026/9/9 | 87.95 | 88.44 | 87.30 | 88.03 | 4,819,439 | 88.03 |
| 2026/9/8 | 88.04 | 88.66 | 87.67 | 88.41 | 4,127,952 | 88.41 |
| 2026/9/4 | 89.53 | 90.54 | 88.66 | 88.77 | 4,102,840 | 88.77 |
| 2026/9/3 | 90.04 | 90.63 | 89.14 | 90.09 | 5,324,004 | 90.09 |
| 2026/9/2 | 90.09 | 90.99 | 89.54 | 90.10 | 4,117,853 | 90.10 |
| 2026/9/1 | 90.37 | 91.44 | 89.46 | 89.63 | 4,582,929 | 89.63 |
| 2026/8/31 | 90.42 | 90.64 | 89.81 | 89.82 | 5,899,138 | 89.82 |
| 2026/8/28 | 91.40 | 91.66 | 90.50 | 90.75 | 3,016,073 | 90.75 |
| 2026/8/27 | 90.74 | 91.66 | 90.48 | 90.96 | 3,319,997 | 90.96 |
| 2026/8/26 | 91.54 | 92.31 | 91.32 | 92.06 | 3,663,350 | 92.06 |
| 2026/8/25 | 92.09 | 92.54 | 91.19 | 91.33 | 2,683,090 | 91.33 |
| 2026/8/24 | 91.58 | 92.55 | 91.55 | 92.55 | 4,649,580 | 92.55 |
| 2026/8/21 | 89.87 | 91.31 | 89.16 | 91.08 | 3,667,446 | 91.08 |
1〜20/250件
