2,270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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 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 |
| 2021/06/07 | 5,120.0 | 5,320.0 | 5,090.0 | 5,250.0 | 5,250.0 | 32,500 |
| 2021/06/04 | 5,190.0 | 5,280.0 | 5,060.0 | 5,080.0 | 5,080.0 | 40,800 |
| 2021/06/03 | 5,180.0 | 5,410.0 | 5,080.0 | 5,290.0 | 5,290.0 | 54,900 |
| 2021/06/02 | 5,380.0 | 5,520.0 | 5,250.0 | 5,270.0 | 5,270.0 | 74,000 |
| 2021/06/01 | 5,750.0 | 5,800.0 | 5,350.0 | 5,420.0 | 5,420.0 | 215,000 |
| 2021/05/31 | 5,130.0 | 5,740.0 | 5,130.0 | 5,550.0 | 5,550.0 | 287,800 |
| 2021/05/28 | 5,150.0 | 5,250.0 | 5,030.0 | 5,060.0 | 5,060.0 | 55,500 |
| 2021/05/27 | 5,300.0 | 5,550.0 | 5,100.0 | 5,170.0 | 5,170.0 | 221,100 |
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。
