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 |
|---|---|---|---|---|---|---|
| 2026/9/21 | 17.00 | 17.80 | 16.79 | 17.43 | 4,196,807 | 17.43 |
| 2026/9/18 | 16.76 | 16.87 | 16.47 | 16.55 | 4,384,957 | 16.55 |
| 2026/9/17 | 16.86 | 17.19 | 16.31 | 16.70 | 3,500,115 | 16.70 |
| 2026/9/16 | 16.41 | 16.72 | 16.21 | 16.46 | 2,953,456 | 16.46 |
| 2026/9/15 | 17.30 | 17.31 | 16.24 | 16.36 | 3,704,248 | 16.36 |
| 2026/9/14 | 16.84 | 17.58 | 16.71 | 17.17 | 3,115,610 | 17.17 |
| 2026/9/11 | 16.95 | 17.46 | 16.76 | 17.23 | 3,819,530 | 17.23 |
| 2026/9/10 | 17.23 | 17.35 | 16.63 | 16.79 | 4,881,222 | 16.79 |
| 2026/9/9 | 18.41 | 18.62 | 17.50 | 17.52 | 3,037,316 | 17.52 |
| 2026/9/8 | 19.32 | 19.47 | 18.53 | 18.61 | 4,672,152 | 18.61 |
| 2026/9/4 | 19.25 | 19.64 | 19.11 | 19.44 | 3,129,171 | 19.44 |
| 2026/9/3 | 19.40 | 19.54 | 18.77 | 19.34 | 3,347,726 | 19.34 |
| 2026/9/2 | 18.09 | 19.40 | 18.06 | 19.21 | 4,219,613 | 19.21 |
| 2026/9/1 | 17.42 | 18.49 | 17.21 | 17.82 | 4,689,266 | 17.82 |
| 2026/8/31 | 17.26 | 18.11 | 17.10 | 17.82 | 6,658,351 | 17.82 |
| 2026/8/28 | 18.25 | 18.31 | 17.44 | 17.50 | 4,697,092 | 17.50 |
| 2026/8/27 | 17.60 | 18.41 | 17.11 | 18.15 | 5,027,239 | 18.15 |
| 2026/8/26 | 16.65 | 18.23 | 16.02 | 17.94 | 12,994,738 | 17.94 |
| 2026/8/25 | 18.05 | 18.10 | 17.40 | 17.68 | 8,520,978 | 17.68 |
| 2026/8/24 | 17.73 | 18.38 | 17.70 | 18.30 | 4,595,851 | 18.30 |
1〜20/251件
