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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 3,925.0 | 3,935.0 | 3,745.0 | 3,815.0 | 3,815.0 | 51,300 |
| 2021/09/29 | 3,945.0 | 3,960.0 | 3,855.0 | 3,910.0 | 3,910.0 | 62,500 |
| 2021/09/28 | 4,305.0 | 4,310.0 | 4,110.0 | 4,130.0 | 4,130.0 | 65,800 |
| 2021/09/27 | 4,460.0 | 4,525.0 | 4,330.0 | 4,420.0 | 4,420.0 | 99,400 |
| 2021/09/24 | 4,485.0 | 4,570.0 | 4,220.0 | 4,360.0 | 4,360.0 | 246,100 |
| 2021/09/22 | 3,775.0 | 4,225.0 | 3,715.0 | 4,135.0 | 4,135.0 | 267,100 |
| 2021/09/21 | 3,795.0 | 3,825.0 | 3,630.0 | 3,650.0 | 3,650.0 | 68,300 |
| 2021/09/17 | 3,640.0 | 4,020.0 | 3,640.0 | 3,835.0 | 3,835.0 | 194,700 |
| 2021/09/16 | 3,790.0 | 3,790.0 | 3,470.0 | 3,570.0 | 3,570.0 | 131,800 |
| 2021/09/15 | 3,690.0 | 4,100.0 | 3,690.0 | 3,890.0 | 3,890.0 | 386,300 |
| 2021/09/14 | 3,650.0 | 3,655.0 | 3,390.0 | 3,415.0 | 3,415.0 | 68,300 |
| 2021/09/13 | 3,500.0 | 3,600.0 | 3,470.0 | 3,600.0 | 3,600.0 | 23,900 |
| 2021/09/10 | 3,485.0 | 3,505.0 | 3,425.0 | 3,480.0 | 3,480.0 | 20,000 |
| 2021/09/09 | 3,360.0 | 3,420.0 | 3,350.0 | 3,415.0 | 3,415.0 | 21,900 |
| 2021/09/08 | 3,330.0 | 3,410.0 | 3,320.0 | 3,375.0 | 3,375.0 | 18,200 |
| 2021/09/07 | 3,300.0 | 3,435.0 | 3,290.0 | 3,375.0 | 3,375.0 | 31,200 |
| 2021/09/06 | 3,350.0 | 3,355.0 | 3,270.0 | 3,290.0 | 3,290.0 | 16,400 |
| 2021/09/03 | 3,335.0 | 3,400.0 | 3,270.0 | 3,310.0 | 3,310.0 | 32,800 |
| 2021/09/02 | 3,395.0 | 3,495.0 | 3,380.0 | 3,405.0 | 3,405.0 | 18,300 |
| 2021/09/01 | 3,490.0 | 3,490.0 | 3,340.0 | 3,420.0 | 3,420.0 | 36,700 |
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。
