コールズの株価時系列・推移
- 52週高値
- 25.22（2025/12/1）
- 52週安値
- 11.38（2026/5/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/17 | 19.08 | 19.36 | 18.71 | 19.28 | 3,035,452 | 19.28 |
| 2026/8/14 | 19.47 | 19.74 | 18.95 | 19.21 | 3,558,034 | 19.21 |
| 2026/8/13 | 19.24 | 19.65 | 18.63 | 19.62 | 3,413,313 | 19.62 |
| 2026/8/12 | 18.51 | 19.39 | 18.31 | 19.27 | 3,731,400 | 19.27 |
| 2026/8/11 | 18.94 | 18.98 | 18.38 | 18.49 | 2,348,353 | 18.49 |
| 2026/8/10 | 19.41 | 19.51 | 18.95 | 19.03 | 2,521,759 | 19.03 |
| 2026/8/7 | 18.57 | 19.60 | 18.23 | 19.30 | 3,466,701 | 19.30 |
| 2026/8/6 | 19.48 | 19.61 | 18.44 | 18.45 | 4,013,517 | 18.45 |
| 2026/8/5 | 19.95 | 20.38 | 19.55 | 19.66 | 2,804,033 | 19.66 |
| 2026/8/4 | 19.90 | 20.27 | 19.44 | 20.10 | 2,909,690 | 20.10 |
| 2026/8/3 | 19.51 | 20.55 | 19.51 | 20.10 | 3,318,786 | 20.10 |
| 2026/7/31 | 19.55 | 19.74 | 19.13 | 19.14 | 3,531,689 | 19.14 |
| 2026/7/30 | 18.83 | 19.73 | 18.73 | 19.50 | 4,919,170 | 19.50 |
| 2026/7/29 | 18.80 | 19.27 | 18.42 | 19.06 | 2,657,604 | 19.06 |
| 2026/7/28 | 18.55 | 19.43 | 18.53 | 19.09 | 4,444,763 | 19.09 |
| 2026/7/27 | 18.04 | 18.65 | 17.85 | 18.49 | 2,928,472 | 18.49 |
| 2026/7/24 | 18.23 | 18.57 | 17.91 | 17.94 | 2,206,212 | 17.94 |
| 2026/7/23 | 19.05 | 19.06 | 17.92 | 18.20 | 3,330,017 | 18.20 |
| 2026/7/22 | 18.20 | 19.10 | 18.20 | 19.08 | 3,337,725 | 19.08 |
| 2026/7/21 | 17.99 | 18.18 | 17.27 | 18.13 | 3,041,845 | 18.13 |
1〜20/250件
