2,217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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 1,073.0 | 1,095.0 | 1,059.0 | 1,083.0 | 1,083.0 | 49,500 |
| 2022/12/20 | 1,127.0 | 1,127.0 | 1,065.0 | 1,073.0 | 1,073.0 | 69,200 |
| 2022/12/19 | 1,155.0 | 1,162.0 | 1,115.0 | 1,121.0 | 1,121.0 | 90,700 |
| 2022/12/16 | 1,200.0 | 1,208.0 | 1,159.0 | 1,160.0 | 1,160.0 | 148,800 |
| 2022/12/15 | 1,251.0 | 1,274.0 | 1,226.0 | 1,244.0 | 1,244.0 | 40,600 |
| 2022/12/14 | 1,221.0 | 1,232.0 | 1,216.0 | 1,226.0 | 1,226.0 | 20,000 |
| 2022/12/13 | 1,231.0 | 1,242.0 | 1,205.0 | 1,215.0 | 1,215.0 | 41,500 |
| 2022/12/12 | 1,261.0 | 1,261.0 | 1,225.0 | 1,235.0 | 1,235.0 | 33,700 |
| 2022/12/09 | 1,267.0 | 1,272.0 | 1,253.0 | 1,261.0 | 1,261.0 | 26,000 |
| 2022/12/08 | 1,303.0 | 1,310.0 | 1,221.0 | 1,267.0 | 1,267.0 | 50,800 |
| 2022/12/07 | 1,331.0 | 1,331.0 | 1,307.0 | 1,311.0 | 1,311.0 | 12,200 |
| 2022/12/06 | 1,324.0 | 1,338.0 | 1,302.0 | 1,335.0 | 1,335.0 | 14,800 |
| 2022/12/05 | 1,400.0 | 1,400.0 | 1,317.0 | 1,325.0 | 1,325.0 | 26,700 |
| 2022/12/02 | 1,408.0 | 1,408.0 | 1,391.0 | 1,405.0 | 1,405.0 | 9,000 |
| 2022/12/01 | 1,434.0 | 1,434.0 | 1,396.0 | 1,423.0 | 1,423.0 | 10,300 |
| 2022/11/30 | 1,440.0 | 1,440.0 | 1,393.0 | 1,404.0 | 1,404.0 | 20,200 |
| 2022/11/29 | 1,460.0 | 1,460.0 | 1,403.0 | 1,450.0 | 1,450.0 | 11,200 |
| 2022/11/28 | 1,532.0 | 1,532.0 | 1,449.0 | 1,462.0 | 1,462.0 | 27,000 |
| 2022/11/25 | 1,434.0 | 1,539.0 | 1,429.0 | 1,524.0 | 1,524.0 | 50,900 |
| 2022/11/24 | 1,408.0 | 1,452.0 | 1,401.0 | 1,434.0 | 1,434.0 | 24,500 |
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。
