2,224円
ｃｏｌｙの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/07/05 | 4,635.0 | 4,750.0 | 4,585.0 | 4,700.0 | 4,700.0 | 50,400 |
| 2021/07/02 | 4,595.0 | 4,650.0 | 4,485.0 | 4,565.0 | 4,565.0 | 24,600 |
| 2021/07/01 | 4,790.0 | 4,815.0 | 4,595.0 | 4,610.0 | 4,610.0 | 33,000 |
| 2021/06/30 | 4,695.0 | 4,740.0 | 4,585.0 | 4,740.0 | 4,740.0 | 46,200 |
| 2021/06/29 | 4,510.0 | 4,670.0 | 4,505.0 | 4,625.0 | 4,625.0 | 29,000 |
| 2021/06/28 | 4,540.0 | 4,765.0 | 4,510.0 | 4,510.0 | 4,510.0 | 109,900 |
| 2021/06/25 | 4,510.0 | 4,545.0 | 4,400.0 | 4,410.0 | 4,410.0 | 19,500 |
| 2021/06/24 | 4,555.0 | 4,595.0 | 4,470.0 | 4,485.0 | 4,485.0 | 20,000 |
| 2021/06/23 | 4,620.0 | 4,680.0 | 4,485.0 | 4,485.0 | 4,485.0 | 21,700 |
| 2021/06/22 | 4,410.0 | 4,645.0 | 4,410.0 | 4,620.0 | 4,620.0 | 55,000 |
| 2021/06/21 | 4,370.0 | 4,480.0 | 4,290.0 | 4,360.0 | 4,360.0 | 49,600 |
| 2021/06/18 | 4,490.0 | 4,630.0 | 4,435.0 | 4,545.0 | 4,545.0 | 56,100 |
| 2021/06/17 | 4,460.0 | 4,525.0 | 4,260.0 | 4,420.0 | 4,420.0 | 76,300 |
| 2021/06/16 | 4,680.0 | 4,680.0 | 4,440.0 | 4,460.0 | 4,460.0 | 83,300 |
| 2021/06/15 | 4,640.0 | 4,795.0 | 4,480.0 | 4,690.0 | 4,690.0 | 198,700 |
| 2021/06/14 | 5,100.0 | 5,270.0 | 5,020.0 | 5,190.0 | 5,190.0 | 40,600 |
| 2021/06/11 | 5,210.0 | 5,280.0 | 5,110.0 | 5,120.0 | 5,120.0 | 32,200 |
| 2021/06/10 | 5,260.0 | 5,350.0 | 5,210.0 | 5,240.0 | 5,240.0 | 19,300 |
| 2021/06/09 | 5,250.0 | 5,370.0 | 5,160.0 | 5,330.0 | 5,330.0 | 32,100 |
| 2021/06/08 | 5,270.0 | 5,420.0 | 5,200.0 | 5,250.0 | 5,250.0 | 33,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ｃｏｌｙの取引履歴を振り返りませんか？
ｃｏｌｙの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
