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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 5,230.0 | 5,240.0 | 4,960.0 | 4,990.0 | 4,990.0 | 98,300 |
| 2021/04/21 | 5,330.0 | 5,360.0 | 5,150.0 | 5,160.0 | 5,160.0 | 64,500 |
| 2021/04/20 | 5,230.0 | 5,400.0 | 5,200.0 | 5,400.0 | 5,400.0 | 38,200 |
| 2021/04/19 | 5,340.0 | 5,340.0 | 5,210.0 | 5,290.0 | 5,290.0 | 35,000 |
| 2021/04/16 | 5,360.0 | 5,440.0 | 5,230.0 | 5,300.0 | 5,300.0 | 93,600 |
| 2021/04/15 | 5,520.0 | 5,530.0 | 5,270.0 | 5,330.0 | 5,330.0 | 68,300 |
| 2021/04/14 | 5,630.0 | 5,660.0 | 5,520.0 | 5,520.0 | 5,520.0 | 19,300 |
| 2021/04/13 | 5,550.0 | 5,640.0 | 5,430.0 | 5,600.0 | 5,600.0 | 46,700 |
| 2021/04/12 | 5,860.0 | 5,860.0 | 5,530.0 | 5,570.0 | 5,570.0 | 48,300 |
| 2021/04/09 | 5,830.0 | 5,900.0 | 5,770.0 | 5,860.0 | 5,860.0 | 29,000 |
| 2021/04/08 | 5,750.0 | 5,840.0 | 5,600.0 | 5,790.0 | 5,790.0 | 43,400 |
| 2021/04/07 | 5,910.0 | 5,960.0 | 5,740.0 | 5,770.0 | 5,770.0 | 64,800 |
| 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 |
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。
