コロワイド
7616プライム/小売業/COLOWIDE CO.,LTD.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,875.0 | 1,904.0 | 1,875.0 | 1,898.0 | +8.0 | +0.42% | 385,000 |
| 2026-03-12 | 1,897.0 | 1,897.0 | 1,879.0 | 1,890.0 | -9.0 | -0.47% | 342,800 |
| 2026-03-11 | 1,888.0 | 1,916.0 | 1,885.5 | 1,899.0 | +24.0 | +1.28% | 579,100 |
| 2026-03-10 | 1,880.0 | 1,880.0 | 1,863.0 | 1,875.0 | +6.0 | +0.32% | 378,800 |
| 2026-03-09 | 1,850.0 | 1,877.5 | 1,838.0 | 1,869.0 | -0.5 | -0.03% | 510,900 |
| 2026-03-06 | 1,836.0 | 1,869.5 | 1,827.0 | 1,869.5 | +33.0 | +1.80% | 349,400 |
| 2026-03-05 | 1,860.0 | 1,870.0 | 1,836.5 | 1,836.5 | -3.5 | -0.19% | 388,800 |
| 2026-03-04 | 1,820.0 | 1,842.5 | 1,805.0 | 1,840.0 | +10.0 | +0.55% | 527,600 |
| 2026-03-03 | 1,868.0 | 1,868.0 | 1,825.0 | 1,830.0 | -39.0 | -2.09% | 570,100 |
| 2026-03-02 | 1,850.5 | 1,873.0 | 1,840.5 | 1,869.0 | -6.0 | -0.32% | 462,900 |
| 2026-02-27 | 1,857.5 | 1,875.0 | 1,848.0 | 1,875.0 | +27.5 | +1.49% | 418,400 |
| 2026-02-26 | 1,851.0 | 1,863.0 | 1,840.0 | 1,847.5 | 0.0 | 0.00% | 402,700 |
| 2026-02-25 | 1,833.0 | 1,849.0 | 1,830.0 | 1,847.5 | +6.5 | +0.35% | 344,600 |
| 2026-02-24 | 1,822.0 | 1,854.0 | 1,817.5 | 1,841.0 | +17.0 | +0.93% | 377,000 |
| 2026-02-20 | 1,847.5 | 1,856.0 | 1,822.5 | 1,824.0 | -48.0 | -2.56% | 383,400 |
| 2026-02-19 | 1,845.0 | 1,872.5 | 1,829.0 | 1,872.0 | +25.5 | +1.38% | 319,300 |
| 2026-02-18 | 1,856.0 | 1,864.0 | 1,846.5 | 1,846.5 | -3.5 | -0.19% | 335,800 |
| 2026-02-17 | 1,884.0 | 1,884.0 | 1,850.0 | 1,850.0 | -31.0 | -1.65% | 303,200 |
| 2026-02-16 | 1,878.0 | 1,887.0 | 1,868.0 | 1,881.0 | +14.5 | +0.78% | 315,800 |
| 2026-02-13 | 1,869.0 | 1,891.5 | 1,861.0 | 1,866.5 | -2.5 | -0.13% | 403,200 |
| 2026-02-12 | 1,900.0 | 1,900.0 | 1,857.5 | 1,869.0 | +18.0 | +0.97% | 718,700 |
| 2026-02-10 | 1,805.0 | 1,851.0 | 1,802.5 | 1,851.0 | +42.0 | +2.32% | 637,100 |
| 2026-02-09 | 1,835.0 | 1,838.0 | 1,801.5 | 1,809.0 | -21.0 | -1.15% | 420,600 |
| 2026-02-06 | 1,830.5 | 1,834.0 | 1,812.5 | 1,830.0 | +6.5 | +0.36% | 355,400 |
| 2026-02-05 | 1,829.0 | 1,835.5 | 1,810.5 | 1,823.5 | +31.0 | +1.73% | 488,000 |
| 2026-02-04 | 1,791.0 | 1,801.5 | 1,787.0 | 1,792.5 | +0.5 | +0.03% | 395,700 |
| 2026-02-03 | 1,770.0 | 1,799.0 | 1,766.0 | 1,792.0 | +12.5 | +0.70% | 447,300 |
| 2026-02-02 | 1,780.0 | 1,786.0 | 1,769.0 | 1,779.5 | +12.0 | +0.68% | 454,700 |
| 2026-01-30 | 1,764.5 | 1,774.5 | 1,753.0 | 1,767.5 | +12.5 | +0.71% | 355,600 |
| 2026-01-29 | 1,748.0 | 1,756.5 | 1,731.0 | 1,755.0 | -4.0 | -0.23% | 465,300 |
| 2026-01-28 | 1,755.0 | 1,760.5 | 1,747.5 | 1,759.0 | -5.0 | -0.28% | 449,600 |
| 2026-01-27 | 1,774.0 | 1,779.5 | 1,761.0 | 1,764.0 | -16.0 | -0.90% | 399,000 |
| 2026-01-26 | 1,780.0 | 1,781.5 | 1,773.0 | 1,780.0 | +5.5 | +0.31% | 399,900 |
| 2026-01-23 | 1,765.5 | 1,783.0 | 1,765.5 | 1,774.5 | +8.5 | +0.48% | 377,000 |
| 2026-01-22 | 1,765.5 | 1,788.0 | 1,764.0 | 1,766.0 | +4.0 | +0.23% | 509,600 |
| 2026-01-21 | 1,784.0 | 1,790.0 | 1,759.0 | 1,762.0 | -28.0 | -1.56% | 519,300 |
| 2026-01-20 | 1,779.0 | 1,794.0 | 1,773.0 | 1,790.0 | +17.5 | +0.99% | 395,100 |
| 2026-01-19 | 1,788.0 | 1,792.0 | 1,772.5 | 1,772.5 | -14.5 | -0.81% | 447,600 |
| 2026-01-16 | 1,794.0 | 1,803.0 | 1,783.5 | 1,787.0 | +2.0 | +0.11% | 474,700 |
| 2026-01-15 | 1,769.0 | 1,785.0 | 1,766.0 | 1,785.0 | +23.5 | +1.33% | 424,900 |
| 2026-01-14 | 1,756.5 | 1,767.5 | 1,749.0 | 1,761.5 | +1.5 | +0.09% | 437,200 |
| 2026-01-13 | 1,784.5 | 1,786.0 | 1,760.0 | 1,760.0 | -11.0 | -0.62% | 513,200 |
| 2026-01-09 | 1,776.5 | 1,781.5 | 1,768.5 | 1,771.0 | +6.5 | +0.37% | 347,800 |
| 2026-01-08 | 1,790.0 | 1,792.0 | 1,748.0 | 1,764.5 | -17.5 | -0.98% | 498,700 |
| 2026-01-07 | 1,762.0 | 1,786.0 | 1,753.5 | 1,782.0 | +19.5 | +1.11% | 340,200 |
| 2026-01-06 | 1,760.5 | 1,770.5 | 1,756.5 | 1,762.5 | +2.0 | +0.11% | 291,000 |
| 2026-01-05 | 1,761.0 | 1,766.5 | 1,744.0 | 1,760.5 | +1.5 | +0.09% | 485,900 |
| 2025-12-30 | 1,775.0 | 1,775.5 | 1,753.5 | 1,759.0 | -8.5 | -0.48% | 341,500 |
| 2025-12-29 | 1,775.0 | 1,782.0 | 1,761.0 | 1,767.5 | +2.5 | +0.14% | 453,700 |
| 2025-12-26 | 1,765.0 | 1,773.0 | 1,762.0 | 1,765.0 | +7.0 | +0.40% | 431,600 |
| 2025-12-25 | 1,745.0 | 1,760.0 | 1,738.0 | 1,758.0 | +26.0 | +1.50% | 407,500 |
| 2025-12-24 | 1,730.0 | 1,742.0 | 1,727.0 | 1,732.0 | +11.0 | +0.64% | 407,600 |
| 2025-12-23 | 1,715.0 | 1,730.0 | 1,713.5 | 1,721.0 | +6.0 | +0.35% | 324,700 |
| 2025-12-22 | 1,735.0 | 1,740.5 | 1,711.5 | 1,715.0 | -19.5 | -1.12% | 420,000 |
| 2025-12-19 | 1,737.5 | 1,743.5 | 1,731.0 | 1,734.5 | +1.5 | +0.09% | 274,000 |
| 2025-12-18 | 1,720.0 | 1,737.0 | 1,715.0 | 1,733.0 | +24.0 | +1.40% | 271,800 |
| 2025-12-17 | 1,735.0 | 1,735.0 | 1,703.5 | 1,709.0 | -20.0 | -1.16% | 292,600 |
| 2025-12-16 | 1,744.0 | 1,751.0 | 1,729.0 | 1,729.0 | -11.0 | -0.63% | 270,800 |
| 2025-12-15 | 1,744.5 | 1,752.0 | 1,734.0 | 1,740.0 | +8.5 | +0.49% | 336,900 |
| 2025-12-12 | 1,703.0 | 1,736.5 | 1,703.0 | 1,731.5 | +28.5 | +1.67% | 384,900 |
| 2025-12-11 | 1,710.0 | 1,714.0 | 1,698.0 | 1,703.0 | -7.0 | -0.41% | 314,400 |
| 2025-12-10 | 1,712.0 | 1,720.5 | 1,710.0 | 1,710.0 | -2.0 | -0.12% | 293,700 |
| 2025-12-09 | 1,720.0 | 1,723.5 | 1,698.5 | 1,712.0 | -12.0 | -0.70% | 460,700 |
| 2025-12-08 | 1,722.0 | 1,728.0 | 1,714.0 | 1,724.0 | -6.5 | -0.38% | 369,800 |
| 2025-12-05 | 1,710.0 | 1,736.0 | 1,709.0 | 1,730.5 | +12.5 | +0.73% | 320,200 |
| 2025-12-04 | 1,721.0 | 1,724.0 | 1,708.5 | 1,718.0 | -3.0 | -0.17% | 439,800 |
| 2025-12-03 | 1,753.0 | 1,756.5 | 1,721.0 | 1,721.0 | -35.5 | -2.02% | 335,600 |
| 2025-12-02 | 1,750.5 | 1,761.5 | 1,747.5 | 1,756.5 | 0.0 | 0.00% | 272,600 |
| 2025-12-01 | 1,760.0 | 1,780.0 | 1,750.5 | 1,756.5 | -3.5 | -0.20% | 350,000 |
| 2025-11-28 | 1,750.0 | 1,767.5 | 1,750.0 | 1,760.0 | +11.0 | +0.63% | 288,100 |
| 2025-11-27 | 1,755.0 | 1,760.0 | 1,747.0 | 1,749.0 | 0.0 | 0.00% | 286,500 |
| 2025-11-26 | 1,745.5 | 1,760.0 | 1,740.0 | 1,749.0 | +15.5 | +0.89% | 315,500 |
| 2025-11-25 | 1,740.0 | 1,741.5 | 1,730.5 | 1,733.5 | +5.0 | +0.29% | 302,400 |
| 2025-11-21 | 1,710.0 | 1,730.5 | 1,710.0 | 1,728.5 | +26.5 | +1.56% | 432,100 |
| 2025-11-20 | 1,719.5 | 1,720.5 | 1,702.0 | 1,702.0 | -11.5 | -0.67% | 319,600 |
| 2025-11-19 | 1,705.0 | 1,718.5 | 1,703.5 | 1,713.5 | +10.5 | +0.62% | 322,400 |
| 2025-11-18 | 1,718.0 | 1,728.0 | 1,698.0 | 1,703.0 | -16.0 | -0.93% | 432,100 |
| 2025-11-17 | 1,735.0 | 1,735.0 | 1,712.0 | 1,719.0 | -19.0 | -1.09% | 336,300 |
| 2025-11-14 | 1,746.0 | 1,760.0 | 1,734.5 | 1,738.0 | -9.0 | -0.52% | 362,600 |
| 2025-11-13 | 1,735.0 | 1,754.0 | 1,735.0 | 1,747.0 | +13.5 | +0.78% | 314,100 |
| 2025-11-12 | 1,720.0 | 1,750.0 | 1,719.0 | 1,733.5 | +21.5 | +1.26% | 377,600 |
| 2025-11-11 | 1,722.0 | 1,732.0 | 1,711.5 | 1,712.0 | -8.0 | -0.47% | 447,800 |
| 2025-11-10 | 1,737.5 | 1,738.0 | 1,706.0 | 1,720.0 | +45.0 | +2.69% | 982,500 |
| 2025-11-07 | 1,658.0 | 1,675.0 | 1,656.0 | 1,675.0 | +15.0 | +0.90% | 404,400 |
| 2025-11-06 | 1,685.0 | 1,685.0 | 1,660.0 | 1,660.0 | -8.5 | -0.51% | 446,600 |
| 2025-11-05 | 1,674.0 | 1,683.0 | 1,668.5 | 1,668.5 | +0.5 | +0.03% | 463,400 |
| 2025-11-04 | 1,671.5 | 1,672.5 | 1,656.5 | 1,668.0 | -3.5 | -0.21% | 503,800 |
| 2025-10-31 | 1,675.0 | 1,690.0 | 1,670.5 | 1,671.5 | +1.5 | +0.09% | 362,900 |
| 2025-10-30 | 1,660.0 | 1,678.5 | 1,656.5 | 1,670.0 | +6.0 | +0.36% | 544,200 |
| 2025-10-29 | 1,682.0 | 1,686.5 | 1,661.0 | 1,664.0 | -31.5 | -1.86% | 635,700 |
| 2025-10-28 | 1,725.5 | 1,725.5 | 1,695.0 | 1,695.5 | -35.5 | -2.05% | 690,900 |
| 2025-10-27 | 1,722.0 | 1,735.0 | 1,716.5 | 1,731.0 | +8.0 | +0.46% | 290,000 |
| 2025-10-24 | 1,736.0 | 1,739.5 | 1,720.0 | 1,723.0 | -13.0 | -0.75% | 332,700 |
| 2025-10-23 | 1,767.0 | 1,767.5 | 1,736.0 | 1,736.0 | -19.5 | -1.11% | 391,200 |
| 2025-10-22 | 1,750.0 | 1,759.0 | 1,743.5 | 1,755.5 | +15.5 | +0.89% | 329,000 |
| 2025-10-21 | 1,725.5 | 1,744.5 | 1,721.0 | 1,740.0 | +15.0 | +0.87% | 324,600 |
| 2025-10-20 | 1,725.0 | 1,735.5 | 1,717.0 | 1,725.0 | +4.5 | +0.26% | 329,000 |
| 2025-10-17 | 1,715.0 | 1,725.0 | 1,712.5 | 1,720.5 | -2.0 | -0.12% | 278,200 |
| 2025-10-16 | 1,726.0 | 1,732.0 | 1,713.0 | 1,722.5 | -4.0 | -0.23% | 312,100 |
| 2025-10-15 | 1,740.5 | 1,740.5 | 1,720.0 | 1,726.5 | +6.0 | +0.35% | 287,100 |
| 2025-10-14 | 1,722.0 | 1,734.0 | 1,704.0 | 1,720.5 | -4.0 | -0.23% | 666,600 |
| 2025-10-10 | 1,722.5 | 1,727.0 | 1,712.5 | 1,724.5 | -0.5 | -0.03% | 366,900 |
| 2025-10-09 | 1,740.0 | 1,745.5 | 1,710.0 | 1,725.0 | -21.0 | -1.20% | 668,100 |
| 2025-10-08 | 1,751.0 | 1,768.5 | 1,746.0 | 1,746.0 | -2.0 | -0.11% | 387,300 |
| 2025-10-07 | 1,784.0 | 1,784.0 | 1,747.0 | 1,748.0 | -37.0 | -2.07% | 546,100 |
| 2025-10-06 | 1,783.5 | 1,804.0 | 1,770.0 | 1,785.0 | +37.0 | +2.12% | 657,100 |
| 2025-10-03 | 1,745.0 | 1,754.5 | 1,726.0 | 1,748.0 | +3.0 | +0.17% | 543,600 |
| 2025-10-02 | 1,750.5 | 1,762.5 | 1,738.5 | 1,745.0 | -10.5 | -0.60% | 625,000 |
| 2025-10-01 | 1,816.0 | 1,816.0 | 1,752.0 | 1,755.5 | -74.5 | -4.07% | 864,800 |
| 2025-09-30 | 1,867.5 | 1,874.5 | 1,830.0 | 1,830.0 | -34.5 | -1.85% | 692,600 |
| 2025-09-29 | 1,865.5 | 1,889.5 | 1,860.0 | 1,864.5 | -20.5 | -1.09% | 2,409,000 |
| 2025-09-26 | 1,903.0 | 1,918.0 | 1,876.5 | 1,885.0 | -27.5 | -1.44% | 3,374,100 |
| 2025-09-25 | 1,900.5 | 1,912.5 | 1,900.5 | 1,912.5 | +10.0 | +0.53% | 845,200 |
| 2025-09-24 | 1,905.0 | 1,915.0 | 1,900.0 | 1,902.5 | -4.0 | -0.21% | 730,700 |
| 2025-09-22 | 1,915.0 | 1,916.0 | 1,906.5 | 1,906.5 | -6.5 | -0.34% | 526,000 |
| 2025-09-19 | 1,925.0 | 1,927.0 | 1,907.5 | 1,913.0 | -3.0 | -0.16% | 502,200 |
| 2025-09-18 | 1,911.5 | 1,924.0 | 1,904.5 | 1,916.0 | +7.0 | +0.37% | 350,300 |
| 2025-09-17 | 1,915.0 | 1,918.5 | 1,899.0 | 1,909.0 | -5.0 | -0.26% | 487,100 |
| 2025-09-16 | 1,902.5 | 1,916.5 | 1,895.0 | 1,914.0 | +20.5 | +1.08% | 439,700 |
| 2025-09-12 | 1,915.5 | 1,920.5 | 1,892.5 | 1,893.5 | — | — | 720,300 |
直近120営業日分を表示