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) |
|---|---|---|---|---|---|---|
| 2021/04/06 | 6,260.0 | 6,270.0 | 5,990.0 | 6,010.0 | 6,010.0 | 75,700 |
| 2021/04/05 | 6,070.0 | 6,220.0 | 5,910.0 | 6,180.0 | 6,180.0 | 111,300 |
| 2021/04/02 | 5,800.0 | 6,120.0 | 5,770.0 | 6,030.0 | 6,030.0 | 168,300 |
| 2021/04/01 | 5,890.0 | 5,940.0 | 5,700.0 | 5,700.0 | 5,700.0 | 69,400 |
| 2021/03/31 | 5,760.0 | 5,980.0 | 5,700.0 | 5,790.0 | 5,790.0 | 101,500 |
| 2021/03/30 | 5,600.0 | 5,810.0 | 5,490.0 | 5,800.0 | 5,800.0 | 89,100 |
| 2021/03/29 | 5,730.0 | 5,920.0 | 5,580.0 | 5,640.0 | 5,640.0 | 125,800 |
| 2021/03/26 | 5,870.0 | 6,050.0 | 5,640.0 | 5,680.0 | 5,680.0 | 242,500 |
| 2021/03/25 | 5,570.0 | 6,040.0 | 5,200.0 | 5,970.0 | 5,970.0 | 228,300 |
| 2021/03/24 | 5,730.0 | 5,930.0 | 5,530.0 | 5,570.0 | 5,570.0 | 176,900 |
| 2021/03/23 | 5,980.0 | 6,070.0 | 5,780.0 | 5,800.0 | 5,800.0 | 138,400 |
| 2021/03/22 | 6,130.0 | 6,170.0 | 5,880.0 | 5,920.0 | 5,920.0 | 184,100 |
| 2021/03/19 | 6,270.0 | 6,370.0 | 6,150.0 | 6,180.0 | 6,180.0 | 229,900 |
| 2021/03/18 | 6,560.0 | 6,600.0 | 6,360.0 | 6,370.0 | 6,370.0 | 296,900 |
| 2021/03/17 | 6,470.0 | 6,730.0 | 6,310.0 | 6,550.0 | 6,550.0 | 876,800 |
| 2021/03/16 | 6,700.0 | 7,140.0 | 6,660.0 | 6,970.0 | 6,970.0 | 914,500 |
| 2021/03/15 | 6,440.0 | 6,670.0 | 6,390.0 | 6,620.0 | 6,620.0 | 416,500 |
| 2021/03/12 | 6,730.0 | 6,740.0 | 6,340.0 | 6,340.0 | 6,340.0 | 604,000 |
| 2021/03/11 | 6,390.0 | 6,690.0 | 6,280.0 | 6,670.0 | 6,670.0 | 953,100 |
| 2021/03/10 | 6,380.0 | 6,600.0 | 6,040.0 | 6,420.0 | 6,420.0 | 1,543,700 |
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。
