2,168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) |
|---|---|---|---|---|---|---|
| 2025/02/19 | 1,379.0 | 1,399.0 | 1,358.0 | 1,361.0 | 1,361.0 | 7,800 |
| 2025/02/18 | 1,393.0 | 1,398.0 | 1,379.0 | 1,398.0 | 1,398.0 | 1,800 |
| 2025/02/17 | 1,397.0 | 1,398.0 | 1,379.0 | 1,389.0 | 1,389.0 | 3,400 |
| 2025/02/14 | 1,353.0 | 1,397.0 | 1,353.0 | 1,379.0 | 1,379.0 | 5,200 |
| 2025/02/13 | 1,387.0 | 1,400.0 | 1,360.0 | 1,360.0 | 1,360.0 | 5,000 |
| 2025/02/12 | 1,353.0 | 1,385.0 | 1,353.0 | 1,384.0 | 1,384.0 | 5,600 |
| 2025/02/10 | 1,348.0 | 1,351.0 | 1,332.0 | 1,338.0 | 1,338.0 | 7,300 |
| 2025/02/07 | 1,352.0 | 1,356.0 | 1,329.0 | 1,347.0 | 1,347.0 | 2,700 |
| 2025/02/06 | 1,319.0 | 1,358.0 | 1,309.0 | 1,358.0 | 1,358.0 | 3,000 |
| 2025/02/05 | 1,331.0 | 1,335.0 | 1,305.0 | 1,319.0 | 1,319.0 | 5,100 |
| 2025/02/04 | 1,337.0 | 1,341.0 | 1,318.0 | 1,333.0 | 1,333.0 | 1,900 |
| 2025/02/03 | 1,347.0 | 1,349.0 | 1,320.0 | 1,320.0 | 1,320.0 | 1,500 |
| 2025/01/31 | 1,363.0 | 1,363.0 | 1,283.0 | 1,343.0 | 1,343.0 | 5,900 |
| 2025/01/30 | 1,374.0 | 1,374.0 | 1,333.0 | 1,337.0 | 1,337.0 | 2,300 |
| 2025/01/29 | 1,347.0 | 1,374.0 | 1,336.0 | 1,374.0 | 1,374.0 | 2,600 |
| 2025/01/28 | 1,346.0 | 1,348.0 | 1,329.0 | 1,347.0 | 1,347.0 | 1,300 |
| 2025/01/27 | 1,353.0 | 1,354.0 | 1,327.0 | 1,335.0 | 1,335.0 | 1,400 |
| 2025/01/24 | 1,358.0 | 1,358.0 | 1,321.0 | 1,353.0 | 1,353.0 | 4,200 |
| 2025/01/23 | 1,346.0 | 1,352.0 | 1,332.0 | 1,332.0 | 1,332.0 | 1,200 |
| 2025/01/22 | 1,340.0 | 1,372.0 | 1,325.0 | 1,372.0 | 1,372.0 | 4,200 |
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。
