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) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 1,419.0 | 1,419.0 | 1,355.0 | 1,408.0 | 1,408.0 | 23,800 |
| 2022/11/21 | 1,392.0 | 1,413.0 | 1,351.0 | 1,394.0 | 1,394.0 | 49,400 |
| 2022/11/18 | 1,417.0 | 1,474.0 | 1,400.0 | 1,410.0 | 1,410.0 | 129,600 |
| 2022/11/17 | 1,543.0 | 1,669.0 | 1,423.0 | 1,447.0 | 1,447.0 | 763,400 |
| 2022/11/16 | 1,380.0 | 1,399.0 | 1,351.0 | 1,369.0 | 1,369.0 | 11,000 |
| 2022/11/15 | 1,380.0 | 1,393.0 | 1,344.0 | 1,351.0 | 1,351.0 | 7,600 |
| 2022/11/14 | 1,400.0 | 1,423.0 | 1,380.0 | 1,380.0 | 1,380.0 | 15,000 |
| 2022/11/11 | 1,385.0 | 1,408.0 | 1,369.0 | 1,399.0 | 1,399.0 | 20,100 |
| 2022/11/10 | 1,351.0 | 1,363.0 | 1,340.0 | 1,355.0 | 1,355.0 | 2,700 |
| 2022/11/09 | 1,400.0 | 1,400.0 | 1,344.0 | 1,351.0 | 1,351.0 | 8,600 |
| 2022/11/08 | 1,351.0 | 1,425.0 | 1,351.0 | 1,400.0 | 1,400.0 | 23,300 |
| 2022/11/07 | 1,316.0 | 1,365.0 | 1,316.0 | 1,340.0 | 1,340.0 | 9,300 |
| 2022/11/04 | 1,316.0 | 1,340.0 | 1,303.0 | 1,331.0 | 1,331.0 | 15,500 |
| 2022/11/02 | 1,357.0 | 1,358.0 | 1,331.0 | 1,346.0 | 1,346.0 | 17,700 |
| 2022/11/01 | 1,296.0 | 1,370.0 | 1,260.0 | 1,357.0 | 1,357.0 | 36,000 |
| 2022/10/31 | 1,359.0 | 1,359.0 | 1,281.0 | 1,284.0 | 1,284.0 | 37,300 |
| 2022/10/28 | 1,350.0 | 1,362.0 | 1,333.0 | 1,339.0 | 1,339.0 | 10,800 |
| 2022/10/27 | 1,365.0 | 1,397.0 | 1,335.0 | 1,353.0 | 1,353.0 | 27,000 |
| 2022/10/26 | 1,297.0 | 1,448.0 | 1,297.0 | 1,395.0 | 1,395.0 | 88,400 |
| 2022/10/25 | 1,264.0 | 1,306.0 | 1,255.0 | 1,283.0 | 1,283.0 | 20,300 |
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。
