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 |
|---|---|---|---|---|---|---|
| 2026/8/26 | 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 |
| 2026/8/20 | 90.50 | 91.26 | 89.54 | 89.70 | 5,082,690 | 89.70 |
| 2026/8/19 | 92.09 | 92.92 | 90.73 | 90.87 | 4,099,478 | 90.87 |
| 2026/8/18 | 91.19 | 92.00 | 90.66 | 91.46 | 5,230,158 | 91.46 |
| 2026/8/17 | 91.05 | 91.18 | 89.47 | 90.21 | 3,969,794 | 90.21 |
| 2026/8/14 | 92.71 | 93.28 | 91.73 | 91.95 | 3,179,843 | 91.95 |
| 2026/8/13 | 93.15 | 93.88 | 92.42 | 92.93 | 2,549,090 | 92.93 |
| 2026/8/12 | 91.32 | 93.06 | 91.30 | 92.32 | 3,417,011 | 92.32 |
| 2026/8/11 | 92.68 | 93.42 | 92.06 | 92.31 | 3,067,859 | 92.31 |
| 2026/8/10 | 92.50 | 93.43 | 92.21 | 93.15 | 3,850,594 | 93.15 |
| 2026/8/7 | 92.18 | 93.56 | 91.70 | 93.27 | 3,738,701 | 93.27 |
| 2026/8/6 | 94.05 | 94.15 | 92.15 | 93.00 | 4,686,428 | 93.00 |
| 2026/8/5 | 91.94 | 93.57 | 91.23 | 93.28 | 6,374,941 | 93.28 |
| 2026/8/4 | 89.17 | 92.74 | 89.17 | 92.53 | 6,831,396 | 92.53 |
| 2026/8/3 | 92.39 | 93.64 | 89.36 | 89.88 | 5,732,007 | 89.88 |
| 2026/7/31 | 90.85 | 91.68 | 89.60 | 91.30 | 6,661,547 | 91.30 |
| 2026/7/30 | 92.62 | 92.89 | 90.73 | 91.60 | 4,680,332 | 91.60 |
1〜20/251件
