KabuInsight

コラントッテ

7792
グロース/その他製品/Colan Totte.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
2026-03-131,431.01,450.01,431.01,450.0+7.0+0.49%8,300
2026-03-121,472.01,472.01,442.01,443.0-29.0-1.97%6,300
2026-03-111,444.01,474.01,444.01,472.0+28.0+1.94%4,700
2026-03-101,464.01,464.01,436.01,444.0+10.0+0.70%7,600
2026-03-091,434.01,446.01,412.01,434.0-42.0-2.85%18,700
2026-03-061,464.01,479.01,460.01,476.0+6.0+0.41%4,400
2026-03-051,450.01,485.01,450.01,470.0+26.0+1.80%7,300
2026-03-041,472.01,489.01,438.01,444.0-24.0-1.63%22,500
2026-03-031,507.01,507.01,468.01,468.0-22.0-1.48%14,400
2026-03-021,500.01,530.01,482.01,490.0-19.0-1.26%17,200
2026-02-271,500.01,515.01,497.01,509.0+12.0+0.80%6,400
2026-02-261,499.01,513.01,497.01,497.0-2.0-0.13%3,300
2026-02-251,530.01,538.01,489.01,499.0-27.0-1.77%14,200
2026-02-241,464.01,529.01,464.01,526.0+71.0+4.88%30,800
2026-02-201,447.01,455.01,429.01,455.0+10.0+0.69%6,400
2026-02-191,450.01,450.01,435.01,445.0-2.0-0.14%6,700
2026-02-181,432.01,448.01,425.01,447.0+9.0+0.63%13,000
2026-02-171,452.01,453.01,425.01,438.0-9.0-0.62%28,800
2026-02-161,480.01,480.01,447.01,447.0-24.0-1.63%18,700
2026-02-131,496.01,496.01,464.01,471.0-32.0-2.13%16,200
2026-02-121,537.01,537.01,497.01,503.0-15.0-0.99%14,400
2026-02-101,495.01,521.01,495.01,518.0+25.0+1.67%26,400
2026-02-091,500.01,526.01,460.01,493.0-18.0-1.19%45,500
2026-02-061,540.01,543.01,509.01,511.0-31.0-2.01%17,900
2026-02-051,545.01,552.01,542.01,542.0+2.0+0.13%4,300
2026-02-041,545.01,555.01,537.01,540.00.00.00%5,000
2026-02-031,543.01,555.01,540.01,540.0+7.0+0.46%5,400
2026-02-021,521.01,545.01,516.01,533.0+17.0+1.12%12,800
2026-01-301,501.01,528.01,501.01,516.0+12.0+0.80%8,700
2026-01-291,510.01,510.01,498.01,504.0-1.0-0.07%6,100
2026-01-281,517.01,528.01,505.01,505.0-26.0-1.70%7,600
2026-01-271,514.01,554.01,503.01,531.0+22.0+1.46%18,100
2026-01-261,530.01,530.01,503.01,509.0-21.0-1.37%9,600
2026-01-231,524.01,583.01,520.01,530.0+11.0+0.72%24,500
2026-01-221,538.01,540.01,513.01,519.0-4.0-0.26%27,200
2026-01-211,481.01,523.01,476.01,523.0+26.0+1.74%10,700
2026-01-201,524.01,524.01,492.01,497.0-33.0-2.16%10,400
2026-01-191,538.01,549.01,519.01,530.00.00.00%8,200
2026-01-161,549.01,550.01,503.01,530.0-11.0-0.71%16,000
2026-01-151,507.01,550.01,491.01,541.0+29.0+1.92%17,600
2026-01-141,492.01,540.01,485.01,512.0+16.0+1.07%32,400
2026-01-131,505.01,505.01,487.01,496.0+3.0+0.20%16,000
2026-01-091,475.01,493.01,467.01,493.0+15.0+1.01%9,000
2026-01-081,455.01,480.01,455.01,478.0+18.0+1.23%10,400
2026-01-071,488.01,488.01,460.01,460.0-30.0-2.01%10,400
2026-01-061,475.01,490.01,468.01,490.0+15.0+1.02%15,700
2026-01-051,485.01,490.01,471.01,475.0+2.0+0.14%21,100
2025-12-301,489.01,491.01,471.01,473.0-5.0-0.34%7,000
2025-12-291,461.01,482.01,461.01,478.0+23.0+1.58%5,200
2025-12-261,465.01,476.01,455.01,455.0-9.0-0.61%9,900
2025-12-251,450.01,478.01,442.01,464.0+14.0+0.97%8,800
2025-12-241,446.01,457.01,440.01,450.0+4.0+0.28%7,000
2025-12-231,443.01,467.01,431.01,446.0+2.0+0.14%8,700
2025-12-221,446.01,452.01,424.01,444.0-6.0-0.41%8,900
2025-12-191,443.01,457.01,440.01,450.0+4.0+0.28%15,000
2025-12-181,447.01,463.01,446.01,446.0-4.0-0.28%8,900
2025-12-171,470.01,473.01,444.01,450.0-2.0-0.14%7,100
2025-12-161,464.01,474.01,441.01,452.0+10.0+0.69%8,800
2025-12-151,421.01,472.01,421.01,442.0+21.0+1.48%21,500
2025-12-121,425.01,430.01,418.01,421.0-24.0-1.66%16,500
2025-12-111,426.01,448.01,424.01,445.0+20.0+1.40%10,800
2025-12-101,417.01,448.01,417.01,425.0+5.0+0.35%9,300
2025-12-091,455.01,455.01,410.01,420.0-35.0-2.41%9,300
2025-12-081,451.01,488.01,405.01,455.0+4.0+0.28%12,600
2025-12-051,452.01,460.01,451.01,451.0-1.0-0.07%3,700
2025-12-041,477.01,477.01,449.01,452.0-25.0-1.69%8,700
2025-12-031,461.01,490.01,461.01,477.0+16.0+1.10%5,400
2025-12-021,480.01,486.01,458.01,461.0-29.0-1.95%15,100
2025-12-011,500.01,520.01,490.01,490.0-22.0-1.46%9,700
2025-11-281,474.01,512.01,466.01,512.0+42.0+2.86%10,200
2025-11-271,468.01,484.01,467.01,470.0+3.0+0.20%4,300
2025-11-261,474.01,479.01,458.01,467.0+2.0+0.14%4,600
2025-11-251,474.01,474.01,443.01,465.0-4.0-0.27%7,600
2025-11-211,445.01,483.01,445.01,469.0+18.0+1.24%3,900
2025-11-201,484.01,484.01,451.01,451.0-3.0-0.21%3,400
2025-11-191,481.01,485.01,453.01,454.0-27.0-1.82%9,200
2025-11-181,490.01,505.01,476.01,481.0-9.0-0.60%8,400
2025-11-171,510.01,517.01,489.01,490.0-20.0-1.32%8,100
2025-11-141,512.01,526.01,484.01,510.0-6.0-0.40%21,300
2025-11-131,576.01,583.01,515.01,516.0-60.0-3.81%20,800
2025-11-121,570.01,596.01,540.01,576.0+8.0+0.51%23,800
2025-11-111,511.01,580.01,487.01,568.0+59.0+3.91%72,800
2025-11-101,434.01,546.01,434.01,509.0+45.0+3.07%85,200
2025-11-071,450.01,478.01,434.01,464.0+16.0+1.10%38,900
2025-11-061,467.01,491.01,445.01,448.0-24.0-1.63%19,800
2025-11-051,500.01,500.01,447.01,472.0-27.0-1.80%17,100
2025-11-041,474.01,510.01,472.01,499.0+14.0+0.94%28,100
2025-10-311,469.01,490.01,467.01,485.0+15.0+1.02%13,700
2025-10-301,465.01,470.01,425.01,470.0+17.0+1.17%12,600
2025-10-291,464.01,483.01,453.01,453.0-17.0-1.16%18,600
2025-10-281,451.01,478.01,451.01,470.0+5.0+0.34%13,800
2025-10-271,455.01,500.01,455.01,465.0+12.0+0.83%17,000
2025-10-241,450.01,460.01,436.01,453.0+3.0+0.21%10,900
2025-10-231,457.01,467.01,449.01,450.0-6.0-0.41%13,800
2025-10-221,445.01,456.01,441.01,456.0+21.0+1.46%8,400
2025-10-211,442.01,442.01,425.01,435.0-3.0-0.21%5,600
2025-10-201,423.01,454.01,418.01,438.0+16.0+1.13%11,900
2025-10-171,430.01,440.01,408.01,422.0-8.0-0.56%16,900
2025-10-161,415.01,432.01,407.01,430.0+11.0+0.78%8,800
2025-10-151,402.01,433.01,402.01,419.0+17.0+1.21%7,000
2025-10-141,400.01,416.01,387.01,402.0-28.0-1.96%19,600
2025-10-101,450.01,453.01,421.01,430.0-20.0-1.38%14,100
2025-10-091,457.01,468.01,450.01,450.0+3.0+0.21%12,000
2025-10-081,431.01,459.01,431.01,447.0+4.0+0.28%9,000
2025-10-071,439.01,443.01,418.01,443.0+11.0+0.77%12,900
2025-10-061,435.01,440.01,413.01,432.0+21.0+1.49%14,100
2025-10-031,399.01,432.01,399.01,411.0+12.0+0.86%13,600
2025-10-021,407.01,415.01,399.01,399.0-15.0-1.06%17,700
2025-10-011,438.01,439.01,387.01,414.0-42.0-2.88%41,800
2025-09-301,470.01,470.01,437.01,456.0-13.0-0.88%25,200
2025-09-291,454.01,480.01,454.01,469.0-32.0-2.13%32,100
2025-09-261,520.01,524.01,499.01,501.0-14.0-0.92%51,600
2025-09-251,547.01,547.01,512.01,515.0-25.0-1.62%45,100
2025-09-241,580.01,585.01,531.01,540.0-17.0-1.09%36,500
2025-09-221,540.01,570.01,540.01,557.0+17.0+1.10%27,500
2025-09-191,520.01,540.01,515.01,540.0+15.0+0.98%11,800
2025-09-181,543.01,543.01,525.01,525.0-16.0-1.04%17,000
2025-09-171,561.01,563.01,541.01,541.0-20.0-1.28%11,700
2025-09-161,552.01,580.01,540.01,561.0+11.0+0.71%19,900
2025-09-121,576.01,578.01,548.01,550.0——17,600

直近120営業日分を表示