KabuInsight

ｃｏｌｙ

4175
グロース/情報･通信業/coly Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,881.01,905.01,875.01,905.0-3.0-0.16%11,600
2026-03-121,865.01,925.01,865.01,908.0+18.0+0.95%9,500
2026-03-111,863.01,918.01,843.01,890.0+67.0+3.68%15,600
2026-03-101,843.01,843.01,805.01,823.0+40.0+2.24%3,600
2026-03-091,752.01,783.01,717.01,783.0-24.0-1.33%57,900
2026-03-061,757.01,827.01,757.01,807.0+18.0+1.01%3,100
2026-03-051,790.01,792.01,750.01,789.0+39.0+2.23%24,900
2026-03-041,848.01,848.01,750.01,750.0-98.0-5.30%12,300
2026-03-031,822.01,872.01,786.01,848.0-14.0-0.75%7,900
2026-03-021,827.01,869.01,814.01,862.0+7.0+0.38%2,800
2026-02-271,814.01,875.01,811.01,855.0+1.0+0.05%5,200
2026-02-261,894.01,894.01,853.01,854.0-9.0-0.48%1,300
2026-02-251,866.01,899.01,850.01,863.0+7.0+0.38%2,100
2026-02-241,850.01,866.01,822.01,856.0+10.0+0.54%5,000
2026-02-201,874.01,893.01,846.01,846.0-38.0-2.02%4,100
2026-02-191,880.01,908.01,878.01,884.0-2.0-0.11%2,600
2026-02-181,909.01,930.01,885.01,886.0-13.0-0.68%8,700
2026-02-171,865.01,899.01,865.01,899.0+37.0+1.99%2,900
2026-02-161,915.01,915.01,815.01,862.0-14.0-0.75%6,200
2026-02-131,906.01,920.01,853.01,876.0-45.0-2.34%6,700
2026-02-121,878.01,925.01,878.01,921.0+51.0+2.73%6,900
2026-02-101,805.01,870.01,805.01,870.0+60.0+3.31%8,600
2026-02-091,849.01,855.01,806.01,810.0-25.0-1.36%10,300
2026-02-061,849.01,849.01,809.01,835.0+15.0+0.82%8,800
2026-02-051,847.01,847.01,816.01,820.00.00.00%11,600
2026-02-041,821.01,829.01,812.01,820.0-8.0-0.44%14,200
2026-02-031,891.01,891.01,811.01,828.0-23.0-1.24%2,800
2026-02-021,820.01,888.01,805.01,851.0+30.0+1.65%11,700
2026-01-301,750.01,879.01,750.01,821.0+42.0+2.36%51,600
2026-01-291,768.01,787.01,750.01,779.0+3.0+0.17%9,900
2026-01-281,792.01,792.01,776.01,776.0-18.0-1.00%2,700
2026-01-271,782.01,802.01,757.01,794.0+4.0+0.22%8,500
2026-01-261,803.01,809.01,782.01,790.0-19.0-1.05%15,000
2026-01-231,780.01,809.01,780.01,809.0+29.0+1.63%9,100
2026-01-221,787.01,804.01,780.01,780.0-7.0-0.39%4,300
2026-01-211,827.01,827.01,787.01,787.0-51.0-2.77%28,800
2026-01-201,900.01,902.01,831.01,838.0-61.0-3.21%21,800
2026-01-191,900.01,900.01,876.01,899.00.00.00%9,000
2026-01-161,915.01,915.01,885.01,899.0-9.0-0.47%5,300
2026-01-151,899.01,920.01,869.01,908.0+9.0+0.47%7,000
2026-01-141,877.01,900.01,877.01,899.00.00.00%5,500
2026-01-131,910.01,910.01,873.01,899.0-1.0-0.05%6,800
2026-01-091,880.01,905.01,875.01,900.0+30.0+1.60%2,300
2026-01-081,901.01,901.01,870.01,870.0-30.0-1.58%5,400
2026-01-071,920.01,935.01,877.01,900.0-28.0-1.45%6,400
2026-01-061,891.01,950.01,891.01,928.0+45.0+2.39%9,900
2026-01-051,890.01,907.01,878.01,883.0+5.0+0.27%5,300
2025-12-301,866.01,897.01,866.01,878.0-11.0-0.58%5,800
2025-12-291,895.01,910.01,888.01,889.0-40.0-2.07%5,100
2025-12-261,942.01,942.01,918.01,929.0-13.0-0.67%7,400
2025-12-251,952.01,963.01,916.01,942.0-1.0-0.05%19,700
2025-12-241,918.01,969.01,889.01,943.0+65.0+3.46%70,900
2025-12-231,877.01,912.01,877.01,878.0-2.0-0.11%9,300
2025-12-221,924.01,924.01,866.01,880.0-58.0-2.99%14,500
2025-12-191,973.01,979.01,907.01,938.0-57.0-2.86%18,400
2025-12-181,971.02,008.01,941.01,995.0-4.0-0.20%13,600
2025-12-171,874.02,008.01,851.01,999.0+85.0+4.44%45,000
2025-12-161,977.01,987.01,882.01,914.0-266.0-12.20%184,100
2025-12-152,180.02,180.02,180.02,180.0+400.0+22.47%64,900
2025-12-121,789.01,822.01,767.01,780.0-49.0-2.68%17,000
2025-12-111,809.01,836.01,799.01,829.0+29.0+1.61%8,800
2025-12-101,794.01,809.01,779.01,800.0+6.0+0.33%58,000
2025-12-091,782.01,802.01,772.01,794.00.00.00%12,800
2025-12-081,829.01,829.01,791.01,794.0-35.0-1.91%8,100
2025-12-051,819.01,830.01,788.01,829.0+4.0+0.22%9,200
2025-12-041,810.01,829.01,808.01,825.0+5.0+0.27%3,700
2025-12-031,822.01,825.01,814.01,820.0-6.0-0.33%3,700
2025-12-021,828.01,834.01,810.01,826.0-12.0-0.65%8,500
2025-12-011,920.01,988.01,783.01,838.0-82.0-4.27%39,500
2025-11-281,901.01,929.01,900.01,920.0-14.0-0.72%1,100
2025-11-271,872.01,967.01,871.01,934.0+50.0+2.65%3,700
2025-11-261,860.01,928.01,860.01,884.0+20.0+1.07%3,600
2025-11-251,825.01,865.01,825.01,864.0+28.0+1.53%8,000
2025-11-211,838.01,880.01,832.01,836.0-8.0-0.43%10,600
2025-11-201,869.01,869.01,821.01,844.0-29.0-1.55%5,400
2025-11-191,850.01,896.01,844.01,873.0-17.0-0.90%13,600
2025-11-181,960.01,960.01,867.01,890.0-74.0-3.77%9,500
2025-11-172,010.02,010.01,926.01,964.0-46.0-2.29%9,800
2025-11-142,017.02,030.01,995.02,010.0-7.0-0.35%3,400
2025-11-132,005.02,020.02,000.02,017.0+14.0+0.70%1,000
2025-11-122,020.02,042.02,003.02,003.0-17.0-0.84%6,600
2025-11-112,007.02,054.01,952.02,020.0+7.0+0.35%2,300
2025-11-102,026.02,050.02,009.02,013.0-46.0-2.23%2,900
2025-11-072,050.02,059.02,039.02,059.0+8.0+0.39%700
2025-11-062,060.02,089.02,051.02,051.0-22.0-1.06%1,500
2025-11-052,088.02,088.02,025.02,073.0+35.0+1.72%2,000
2025-11-042,063.02,068.02,038.02,038.0-12.0-0.59%3,300
2025-10-312,049.02,110.02,049.02,050.0-16.0-0.77%4,800
2025-10-301,996.02,086.01,996.02,066.0+70.0+3.51%4,800
2025-10-292,043.02,063.01,960.01,996.0-51.0-2.49%11,600
2025-10-282,096.02,096.02,047.02,047.0-49.0-2.34%2,400
2025-10-272,076.02,096.02,076.02,096.0+33.0+1.60%700
2025-10-242,055.02,088.02,055.02,063.0-25.0-1.20%1,400
2025-10-232,089.02,089.02,060.02,088.0-1.0-0.05%1,900
2025-10-222,090.02,120.02,071.02,089.0-1.0-0.05%5,300
2025-10-212,089.02,100.02,039.02,090.0+5.0+0.24%2,700
2025-10-202,130.02,136.02,026.02,085.0+55.0+2.71%11,700
2025-10-172,120.02,135.02,018.02,030.0-82.0-3.88%10,400
2025-10-162,193.02,193.02,070.02,112.0-48.0-2.22%11,000
2025-10-152,219.02,219.02,137.02,160.0+41.0+1.93%10,200
2025-10-142,136.02,184.02,075.02,119.0-89.0-4.03%16,400
2025-10-102,265.02,280.02,164.02,208.0-82.0-3.58%11,800
2025-10-092,324.02,324.02,280.02,290.0-27.0-1.17%3,000
2025-10-082,311.02,342.02,287.02,317.0-13.0-0.56%3,300
2025-10-072,318.02,345.02,254.02,330.0+40.0+1.75%6,500
2025-10-062,300.02,313.02,269.02,290.0+30.0+1.33%3,700
2025-10-032,268.02,268.02,223.02,260.0-8.0-0.35%8,200
2025-10-022,215.02,282.02,199.02,268.0+51.0+2.30%10,800
2025-10-012,335.02,335.02,209.02,217.0-97.0-4.19%6,600
2025-09-302,236.02,314.02,225.02,314.0+71.0+3.17%4,500
2025-09-292,318.02,318.02,224.02,243.0-25.0-1.10%5,900
2025-09-262,315.02,315.02,265.02,268.0-30.0-1.31%7,700
2025-09-252,246.02,311.02,240.02,298.0+34.0+1.50%6,500
2025-09-242,253.02,300.02,219.02,264.0+13.0+0.58%4,300
2025-09-222,231.02,306.02,231.02,251.0+21.0+0.94%7,100
2025-09-192,323.02,323.02,199.02,230.0-115.0-4.90%21,200
2025-09-182,333.02,395.02,300.02,345.0+16.0+0.69%21,400
2025-09-172,301.02,335.02,222.02,329.0-6.0-0.26%59,100
2025-09-162,051.02,336.02,050.02,335.0+399.0+20.61%121,700
2025-09-122,050.02,050.01,936.01,936.0——23,000

直近120営業日分を表示