Inmobiliaria Colonial SA（COL.MC）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 5.22 | 5.25 | 5.21 | 5.22 | +0.10% | 858,267 |
| 2026-09-01 | 5.25 | 5.27 | 5.20 | 5.22 | -1.79% | 1,293,604 |
| 2026-08-31 | 5.35 | 5.36 | 5.29 | 5.32 | -1.02% | 973,403 |
| 2026-08-28 | 5.40 | 5.41 | 5.34 | 5.37 | -0.37% | 708,254 |
| 2026-08-27 | 5.47 | 5.47 | 5.34 | 5.39 | -1.28% | 1,077,607 |
| 2026-08-26 | 5.52 | 5.53 | 5.46 | 5.46 | -0.91% | 520,816 |
| 2026-08-25 | 5.50 | 5.52 | 5.47 | 5.51 | +0.64% | 607,394 |
| 2026-08-24 | 5.48 | 5.49 | 5.43 | 5.47 | +0.09% | 678,412 |
| 2026-08-21 | 5.45 | 5.48 | 5.42 | 5.47 | +0.92% | 748,765 |
| 2026-08-20 | 5.38 | 5.46 | 5.38 | 5.42 | +0.28% | 501,905 |
| 2026-08-19 | 5.44 | 5.44 | 5.31 | 5.41 | -0.28% | 1,083,546 |
| 2026-08-18 | 5.50 | 5.51 | 5.42 | 5.42 | -1.63% | 1,004,347 |
| 2026-08-17 | 5.58 | 5.58 | 5.49 | 5.51 | -1.52% | 685,267 |
| 2026-08-14 | 5.63 | 5.63 | 5.58 | 5.59 | -0.18% | 551,582 |
| 2026-08-13 | 5.63 | 5.66 | 5.61 | 5.61 | +0.09% | 614,674 |
| 2026-08-12 | 5.58 | 5.64 | 5.54 | 5.60 | +0.81% | 869,604 |
| 2026-08-11 | 5.50 | 5.57 | 5.50 | 5.55 | +0.63% | 513,364 |
| 2026-08-10 | 5.58 | 5.58 | 5.51 | 5.52 | -1.08% | 549,202 |
| 2026-08-07 | 5.55 | 5.59 | 5.47 | 5.58 | +0.45% | 867,759 |
| 2026-08-06 | 5.60 | 5.61 | 5.55 | 5.55 | -0.63% | 1,767,752 |
| 2026-08-05 | 5.65 | 5.65 | 5.58 | 5.59 | -0.89% | 526,129 |
| 2026-08-04 | 5.61 | 5.65 | 5.58 | 5.64 | +0.98% | 853,061 |
| 2026-08-03 | 5.62 | 5.64 | 5.58 | 5.58 | +0.63% | 994,393 |
| 2026-07-31 | 5.67 | 5.67 | 5.55 | 5.55 | -1.68% | 1,427,740 |
| 2026-07-30 | 5.63 | 5.67 | 5.61 | 5.64 | +0.18% | 1,146,315 |
| 2026-07-29 | 5.64 | 5.66 | 5.57 | 5.63 | +0.00% | 989,388 |
| 2026-07-28 | 5.66 | 5.67 | 5.60 | 5.63 | -0.35% | 1,371,570 |
| 2026-07-27 | 5.60 | 5.66 | 5.59 | 5.66 | +0.89% | 1,608,600 |
| 2026-07-24 | 5.39 | 5.61 | 5.37 | 5.61 | +0.90% | 1,506,272 |
| 2026-07-23 | 5.50 | 5.57 | 5.50 | 5.55 | +0.36% | 1,106,779 |
| 2026-07-22 | 5.52 | 5.58 | 5.47 | 5.54 | +0.73% | 1,004,478 |
| 2026-07-21 | 5.54 | 5.55 | 5.47 | 5.50 | -1.35% | 947,040 |
| 2026-07-20 | 5.52 | 5.57 | 5.51 | 5.57 | -0.18% | 776,046 |
| 2026-07-17 | 5.46 | 5.58 | 5.46 | 5.58 | +1.73% | 1,213,178 |
| 2026-07-16 | 5.43 | 5.49 | 5.41 | 5.49 | +1.11% | 972,150 |
| 2026-07-15 | 5.43 | 5.46 | 5.37 | 5.42 | -0.28% | 668,505 |
| 2026-07-14 | 5.42 | 5.45 | 5.34 | 5.44 | +0.55% | 1,121,333 |
| 2026-07-13 | 5.45 | 5.46 | 5.36 | 5.41 | -0.64% | 922,910 |
| 2026-07-10 | 5.35 | 5.46 | 5.34 | 5.45 | +1.78% | 1,147,915 |
| 2026-07-09 | 5.26 | 5.36 | 5.25 | 5.35 | -3.78% | 1,638,554 |
| 2026-07-08 | 5.65 | 5.66 | 5.53 | 5.56 | -1.59% | 2,602,068 |
| 2026-07-07 | 5.69 | 5.71 | 5.65 | 5.65 | -0.18% | 1,477,600 |
| 2026-07-06 | 5.75 | 5.75 | 5.63 | 5.66 | -0.53% | 1,632,608 |
| 2026-07-03 | 5.70 | 5.74 | 5.69 | 5.69 | -0.09% | 860,962 |
| 2026-07-02 | 5.64 | 5.71 | 5.59 | 5.70 | +1.42% | 1,265,198 |
| 2026-07-01 | 5.71 | 5.71 | 5.55 | 5.62 | -0.97% | 1,752,211 |
| 2026-06-30 | 5.73 | 5.73 | 5.65 | 5.67 | -0.35% | 1,630,136 |
| 2026-06-29 | 5.75 | 5.75 | 5.68 | 5.69 | -0.70% | 2,003,233 |
| 2026-06-26 | 5.67 | 5.73 | 5.67 | 5.73 | +1.24% | 1,005,557 |
| 2026-06-25 | 5.68 | 5.70 | 5.64 | 5.66 | -0.26% | 871,135 |
| 2026-06-24 | 5.63 | 5.67 | 5.59 | 5.67 | +1.34% | 1,151,818 |
| 2026-06-23 | 5.64 | 5.64 | 5.60 | 5.60 | -0.97% | 1,059,182 |
| 2026-06-22 | 5.63 | 5.66 | 5.57 | 5.66 | +0.35% | 1,032,285 |
| 2026-06-19 | 5.64 | 5.65 | 5.61 | 5.63 | +0.18% | 1,549,489 |
| 2026-06-18 | 5.62 | 5.63 | 5.49 | 5.63 | -0.18% | 1,714,292 |
| 2026-06-17 | 5.70 | 5.70 | 5.61 | 5.63 | -1.05% | 1,082,754 |
| 2026-06-16 | 5.74 | 5.74 | 5.67 | 5.70 | -0.18% | 1,099,523 |
| 2026-06-15 | 5.80 | 5.81 | 5.71 | 5.71 | -0.09% | 1,472,635 |
| 2026-06-12 | 5.73 | 5.76 | 5.70 | 5.71 | +0.88% | 1,627,458 |
| 2026-06-11 | 5.69 | 5.73 | 5.66 | 5.66 | -0.88% | 1,207,508 |
| 2026-06-10 | 5.68 | 5.71 | 5.64 | 5.71 | +1.24% | 1,660,353 |
| 2026-06-09 | 5.58 | 5.67 | 5.55 | 5.64 | +1.44% | 1,139,716 |
| 2026-06-08 | 5.55 | 5.59 | 5.50 | 5.56 | +0.54% | 1,223,831 |
| 2026-06-05 | 5.58 | 5.61 | 5.49 | 5.53 | -0.45% | 1,417,255 |
| 2026-06-04 | 5.67 | 5.71 | 5.55 | 5.55 | -1.94% | 1,598,949 |
| 2026-06-03 | 5.77 | 5.78 | 5.67 | 5.67 | -2.07% | 1,169,154 |
| 2026-06-02 | 5.71 | 5.84 | 5.70 | 5.79 | +1.85% | 2,292,497 |
| 2026-06-01 | 5.78 | 5.78 | 5.62 | 5.68 | -1.05% | 1,632,175 |
| 2026-05-29 | 5.76 | 5.77 | 5.71 | 5.74 | +0.00% | 2,240,095 |
| 2026-05-28 | 5.72 | 5.75 | 5.63 | 5.74 | +0.17% | 1,677,296 |
| 2026-05-27 | 5.65 | 5.73 | 5.63 | 5.73 | +1.78% | 1,673,968 |
| 2026-05-26 | 5.64 | 5.67 | 5.60 | 5.63 | +0.09% | 1,379,217 |
| 2026-05-25 | 5.61 | 5.68 | 5.61 | 5.63 | +0.90% | 1,482,301 |
| 2026-05-22 | 5.57 | 5.58 | 5.53 | 5.58 | +0.63% | 902,140 |
| 2026-05-21 | 5.57 | 5.57 | 5.51 | 5.54 | -0.18% | 879,700 |
| 2026-05-20 | 5.47 | 5.57 | 5.45 | 5.55 | +1.19% | 1,006,051 |
| 2026-05-19 | 5.50 | 5.53 | 5.47 | 5.49 | +0.18% | 1,346,273 |
| 2026-05-18 | 5.33 | 5.49 | 5.30 | 5.47 | +2.24% | 1,150,200 |
| 2026-05-15 | 5.38 | 5.38 | 5.29 | 5.36 | -0.37% | 1,297,120 |
| 2026-05-14 | 5.33 | 5.38 | 5.29 | 5.38 | +2.09% | 799,960 |
| 2026-05-13 | 5.38 | 5.38 | 5.21 | 5.26 | -1.59% | 2,077,912 |
| 2026-05-12 | 5.42 | 5.44 | 5.34 | 5.35 | -1.74% | 1,312,706 |
| 2026-05-11 | 5.45 | 5.46 | 5.41 | 5.45 | -0.18% | 670,719 |
| 2026-05-08 | 5.50 | 5.50 | 5.42 | 5.46 | -1.36% | 874,384 |
| 2026-05-07 | 5.58 | 5.59 | 5.47 | 5.53 | -0.45% | 1,803,224 |
| 2026-05-06 | 5.48 | 5.59 | 5.37 | 5.55 | +2.21% | 1,857,552 |
| 2026-05-05 | 5.44 | 5.49 | 5.38 | 5.43 | -0.09% | 873,828 |
| 2026-05-04 | 5.50 | 5.50 | 5.39 | 5.44 | -0.18% | 889,042 |
| 2026-04-30 | 5.37 | 5.46 | 5.36 | 5.45 | +0.93% | 861,521 |
| 2026-04-29 | 5.50 | 5.50 | 5.37 | 5.40 | -1.01% | 1,059,210 |
| 2026-04-28 | 5.44 | 5.46 | 5.42 | 5.46 | +0.28% | 704,936 |
| 2026-04-27 | 5.46 | 5.47 | 5.42 | 5.44 | +0.09% | 778,175 |
| 2026-04-24 | 5.45 | 5.50 | 5.41 | 5.43 | -0.18% | 1,157,981 |
| 2026-04-23 | 5.47 | 5.52 | 5.41 | 5.45 | -1.00% | 1,692,876 |
| 2026-04-22 | 5.45 | 5.55 | 5.45 | 5.50 | -0.18% | 1,337,474 |
| 2026-04-21 | 5.50 | 5.54 | 5.48 | 5.51 | +0.46% | 1,124,475 |
| 2026-04-20 | 5.54 | 5.58 | 5.48 | 5.49 | -1.79% | 1,171,543 |
| 2026-04-17 | 5.50 | 5.62 | 5.49 | 5.58 | +1.73% | 1,388,304 |
| 2026-04-16 | 5.55 | 5.55 | 5.49 | 5.49 | -0.36% | 1,451,672 |
| 2026-04-15 | 5.47 | 5.54 | 5.47 | 5.51 | +0.55% | 1,402,424 |
| 2026-04-14 | 5.40 | 5.50 | 5.38 | 5.48 | +2.24% | 1,694,683 |
| 2026-04-13 | 5.33 | 5.36 | 5.31 | 5.36 | +0.09% | 900,889 |
| 2026-04-10 | 5.34 | 5.39 | 5.33 | 5.36 | +0.28% | 1,072,449 |
| 2026-04-09 | 5.37 | 5.37 | 5.30 | 5.34 | -0.56% | 826,767 |
| 2026-04-08 | 5.37 | 5.39 | 5.33 | 5.37 | +4.07% | 1,979,831 |
| 2026-04-07 | 5.21 | 5.28 | 5.16 | 5.16 | -0.67% | 1,542,085 |
| 2026-04-02 | 5.11 | 5.21 | 5.08 | 5.20 | +0.78% | 1,087,709 |
| 2026-04-01 | 5.17 | 5.22 | 5.15 | 5.16 | +1.38% | 2,198,864 |
| 2026-03-31 | 5.04 | 5.13 | 5.04 | 5.08 | +0.99% | 1,679,595 |
| 2026-03-30 | 4.92 | 5.04 | 4.90 | 5.04 | +2.46% | 1,658,766 |
| 2026-03-27 | 4.96 | 4.97 | 4.88 | 4.91 | -0.81% | 1,698,624 |
| 2026-03-26 | 4.98 | 5.00 | 4.93 | 4.95 | -1.02% | 1,750,132 |
| 2026-03-25 | 5.06 | 5.12 | 4.98 | 5.00 | +0.00% | 1,876,761 |
| 2026-03-24 | 5.05 | 5.07 | 4.97 | 5.00 | -0.20% | 1,331,169 |
| 2026-03-23 | 5.00 | 5.12 | 4.84 | 5.01 | -0.40% | 2,989,392 |
| 2026-03-20 | 5.17 | 5.22 | 5.02 | 5.04 | -1.95% | 2,557,288 |
| 2026-03-19 | 5.18 | 5.19 | 5.13 | 5.13 | -1.63% | 1,513,931 |
| 2026-03-18 | 5.28 | 5.30 | 5.20 | 5.22 | -0.29% | 1,328,535 |
| 2026-03-17 | 5.18 | 5.26 | 5.18 | 5.24 | +1.16% | 890,535 |
| 2026-03-16 | 5.13 | 5.21 | 5.11 | 5.17 | +1.67% | 1,107,908 |
| 2026-03-13 | 5.18 | 5.18 | 5.09 | 5.09 | -1.55% | 1,443,408 |
| 2026-03-12 | 5.15 | 5.21 | 5.13 | 5.17 | +0.19% | 1,766,685 |
| 2026-03-11 | 5.26 | 5.26 | 5.16 | 5.16 | -1.62% | 1,451,857 |
| 2026-03-10 | 5.29 | 5.31 | 5.23 | 5.25 | +1.25% | 1,582,211 |
| 2026-03-09 | 5.16 | 5.21 | 5.09 | 5.18 | -1.99% | 2,316,680 |
| 2026-03-06 | 5.30 | 5.33 | 5.26 | 5.29 | +0.09% | 2,157,604 |
| 2026-03-05 | 5.31 | 5.38 | 5.28 | 5.28 | -0.85% | 1,766,940 |
| 2026-03-04 | 5.22 | 5.34 | 5.19 | 5.33 | +1.43% | 2,022,497 |
| 2026-03-03 | 5.45 | 5.45 | 5.18 | 5.25 | -4.46% | 3,594,132 |
| 2026-03-02 | 5.62 | 5.62 | 5.47 | 5.50 | -3.60% | 3,744,625 |
| 2026-02-27 | 5.55 | 5.83 | 5.53 | 5.70 | +3.35% | 5,471,874 |
| 2026-02-26 | 5.47 | 5.54 | 5.45 | 5.51 | +1.10% | 1,574,369 |
| 2026-02-25 | 5.46 | 5.47 | 5.38 | 5.46 | +0.55% | 1,475,113 |
| 2026-02-24 | 5.39 | 5.50 | 5.35 | 5.42 | +0.84% | 3,192,503 |
| 2026-02-23 | 5.35 | 5.38 | 5.31 | 5.38 | +0.37% | 1,281,098 |
| 2026-02-20 | 5.35 | 5.39 | 5.33 | 5.36 | +0.66% | 1,265,404 |
| 2026-02-19 | 5.26 | 5.34 | 5.25 | 5.33 | +1.14% | 1,152,672 |
| 2026-02-18 | 5.34 | 5.37 | 5.26 | 5.26 | -1.22% | 1,345,106 |
| 2026-02-17 | 5.24 | 5.36 | 5.22 | 5.33 | +2.30% | 1,390,169 |
| 2026-02-16 | 5.26 | 5.26 | 5.20 | 5.21 | -0.10% | 1,198,863 |
| 2026-02-13 | 5.23 | 5.23 | 5.16 | 5.21 | +0.00% | 1,653,780 |
| 2026-02-12 | 5.36 | 5.36 | 5.16 | 5.21 | -2.34% | 2,574,974 |
| 2026-02-11 | 5.40 | 5.42 | 5.33 | 5.34 | -0.47% | 2,285,937 |
| 2026-02-10 | 5.39 | 5.40 | 5.33 | 5.37 | -0.37% | 1,849,151 |
| 2026-02-09 | 5.36 | 5.39 | 5.31 | 5.38 | +1.32% | 2,584,952 |
| 2026-02-06 | 5.35 | 5.36 | 5.29 | 5.32 | -0.47% | 1,309,609 |
| 2026-02-05 | 5.38 | 5.38 | 5.28 | 5.34 | +0.09% | 1,500,792 |
| 2026-02-04 | 5.26 | 5.42 | 5.24 | 5.33 | +1.91% | 2,489,922 |
| 2026-02-03 | 5.28 | 5.28 | 5.22 | 5.24 | -0.19% | 2,618,199 |
| 2026-02-02 | 5.22 | 5.28 | 5.21 | 5.25 | +0.67% | 1,048,996 |
| 2026-01-30 | 5.24 | 5.27 | 5.21 | 5.21 | -0.48% | 1,744,940 |
| 2026-01-29 | 5.25 | 5.25 | 5.21 | 5.24 | +0.00% | 1,274,934 |
| 2026-01-28 | 5.20 | 5.24 | 5.17 | 5.24 | +0.96% | 1,389,115 |
| 2026-01-27 | 5.18 | 5.20 | 5.14 | 5.18 | +0.39% | 912,548 |
| 2026-01-26 | 5.18 | 5.18 | 5.12 | 5.17 | +0.78% | 1,182,215 |
| 2026-01-23 | 5.17 | 5.17 | 5.13 | 5.13 | +0.10% | 1,588,003 |
| 2026-01-22 | 5.10 | 5.14 | 5.04 | 5.12 | +1.69% | 2,230,363 |
| 2026-01-21 | 5.06 | 5.08 | 5.03 | 5.04 | -0.59% | 1,491,446 |
| 2026-01-20 | 5.11 | 5.13 | 5.04 | 5.07 | -1.65% | 2,432,980 |
| 2026-01-19 | 5.14 | 5.17 | 5.12 | 5.15 | -0.19% | 1,109,453 |
| 2026-01-16 | 5.18 | 5.24 | 5.14 | 5.16 | -0.39% | 1,537,060 |
| 2026-01-15 | 5.12 | 5.18 | 5.08 | 5.18 | -0.29% | 1,905,807 |
| 2026-01-14 | 5.23 | 5.24 | 5.14 | 5.20 | -0.29% | 1,562,583 |
| 2026-01-13 | 5.25 | 5.29 | 5.21 | 5.21 | -1.04% | 1,206,454 |
| 2026-01-12 | 5.30 | 5.30 | 5.25 | 5.26 | -0.75% | 1,115,086 |
| 2026-01-09 | 5.37 | 5.37 | 5.27 | 5.30 | -0.66% | 1,442,605 |
| 2026-01-08 | 5.42 | 5.42 | 5.29 | 5.34 | -2.29% | 1,833,705 |
| 2026-01-07 | 5.41 | 5.46 | 5.36 | 5.46 | +2.05% | 1,379,071 |
| 2026-01-06 | 5.42 | 5.42 | 5.34 | 5.36 | -0.74% | 751,819 |
| 2026-01-05 | 5.34 | 5.42 | 5.30 | 5.39 | +1.22% | 1,660,256 |
| 2026-01-02 | 5.46 | 5.46 | 5.33 | 5.33 | -2.47% | 1,552,676 |
| 2025-12-31 | 5.42 | 5.46 | 5.41 | 5.46 | +0.74% | 742,250 |
| 2025-12-30 | 5.41 | 5.43 | 5.38 | 5.42 | +0.28% | 949,631 |
| 2025-12-29 | 5.33 | 5.42 | 5.33 | 5.41 | +1.69% | 1,327,151 |
| 2025-12-24 | 5.32 | 5.34 | 5.30 | 5.32 | +0.38% | 432,314 |
| 2025-12-23 | 5.29 | 5.33 | 5.27 | 5.30 | +0.57% | 1,126,858 |
| 2025-12-22 | 5.22 | 5.27 | 5.18 | 5.27 | +0.96% | 1,218,333 |
| 2025-12-19 | 5.24 | 5.24 | 5.19 | 5.22 | -0.29% | 3,761,021 |
| 2025-12-18 | 5.21 | 5.24 | 5.17 | 5.24 | +0.87% | 1,643,909 |
| 2025-12-17 | 5.22 | 5.25 | 5.16 | 5.19 | -0.67% | 1,483,213 |
| 2025-12-16 | 5.23 | 5.26 | 5.21 | 5.22 | +0.10% | 1,996,435 |
| 2025-12-15 | 5.25 | 5.30 | 5.22 | 5.22 | +0.19% | 1,462,024 |
| 2025-12-12 | 5.18 | 5.25 | 5.17 | 5.21 | +0.97% | 1,365,454 |
| 2025-12-11 | 5.15 | 5.17 | 5.12 | 5.16 | +0.49% | 1,139,722 |
| 2025-12-10 | 5.12 | 5.13 | 5.09 | 5.13 | +0.29% | 1,107,334 |
| 2025-12-09 | 5.14 | 5.16 | 5.11 | 5.12 | -0.10% | 853,444 |
| 2025-12-08 | 5.21 | 5.25 | 5.13 | 5.13 | -1.91% | 1,007,498 |
| 2025-12-05 | 5.26 | 5.27 | 5.22 | 5.22 | -0.38% | 1,283,717 |
| 2025-12-04 | 5.25 | 5.29 | 5.21 | 5.25 | +0.38% | 897,263 |
| 2025-12-03 | 5.26 | 5.29 | 5.22 | 5.22 | -0.57% | 986,460 |
| 2025-12-02 | 5.30 | 5.32 | 5.25 | 5.25 | -0.28% | 1,046,473 |
| 2025-12-01 | 5.26 | 5.29 | 5.23 | 5.27 | -0.09% | 1,934,351 |
| 2025-11-28 | 5.23 | 5.29 | 5.22 | 5.28 | +0.86% | 1,547,052 |
| 2025-11-27 | 5.17 | 5.29 | 5.17 | 5.23 | +1.06% | 2,287,609 |
| 2025-11-26 | 5.14 | 5.20 | 5.11 | 5.17 | +1.17% | 1,013,397 |
| 2025-11-25 | 5.13 | 5.14 | 5.09 | 5.12 | +0.29% | 1,167,254 |
| 2025-11-24 | 5.12 | 5.13 | 5.08 | 5.10 | +0.29% | 1,255,997 |
| 2025-11-21 | 5.11 | 5.15 | 5.08 | 5.08 | -0.88% | 2,100,068 |
| 2025-11-20 | 5.20 | 5.20 | 5.13 | 5.13 | -0.39% | 1,591,553 |
| 2025-11-19 | 5.16 | 5.17 | 5.10 | 5.15 | -0.10% | 1,616,091 |
| 2025-11-18 | 5.20 | 5.21 | 5.14 | 5.16 | -1.15% | 1,483,362 |
| 2025-11-17 | 5.29 | 5.30 | 5.21 | 5.21 | -0.95% | 1,195,530 |
| 2025-11-14 | 5.49 | 5.49 | 5.21 | 5.26 | -5.56% | 4,444,857 |
| 2025-11-13 | 5.58 | 5.59 | 5.53 | 5.58 | +0.63% | 721,334 |
| 2025-11-12 | 5.51 | 5.57 | 5.46 | 5.54 | +1.28% | 1,288,611 |
| 2025-11-11 | 5.45 | 5.49 | 5.43 | 5.47 | +0.83% | 684,150 |
| 2025-11-10 | 5.46 | 5.46 | 5.42 | 5.42 | +0.46% | 851,483 |
| 2025-11-07 | 5.46 | 5.46 | 5.40 | 5.40 | -0.37% | 603,847 |
| 2025-11-06 | 5.46 | 5.46 | 5.42 | 5.42 | -0.37% | 526,776 |
| 2025-11-05 | 5.49 | 5.49 | 5.42 | 5.44 | -0.46% | 879,134 |
| 2025-11-04 | 5.45 | 5.48 | 5.40 | 5.46 | +0.18% | 806,317 |
| 2025-11-03 | 5.48 | 5.50 | 5.45 | 5.46 | -0.55% | 636,584 |
| 2025-10-31 | 5.53 | 5.54 | 5.47 | 5.49 | -0.45% | 776,338 |
| 2025-10-30 | 5.51 | 5.54 | 5.47 | 5.51 | -0.36% | 1,173,727 |
| 2025-10-29 | 5.56 | 5.59 | 5.51 | 5.53 | -0.45% | 1,809,277 |
| 2025-10-28 | 5.60 | 5.63 | 5.55 | 5.55 | -0.98% | 442,797 |
| 2025-10-27 | 5.60 | 5.61 | 5.54 | 5.61 | +0.36% | 1,140,055 |
| 2025-10-24 | 5.65 | 5.65 | 5.53 | 5.59 | -0.97% | 868,659 |
| 2025-10-23 | 5.62 | 5.64 | 5.60 | 5.64 | +0.44% | 839,391 |
| 2025-10-22 | 5.59 | 5.63 | 5.58 | 5.62 | +0.54% | 963,572 |
| 2025-10-21 | 5.60 | 5.62 | 5.53 | 5.59 | +0.18% | 637,236 |
| 2025-10-20 | 5.59 | 5.61 | 5.54 | 5.58 | +0.09% | 517,687 |
| 2025-10-17 | 5.55 | 5.58 | 5.52 | 5.58 | -0.18% | 857,532 |
| 2025-10-16 | 5.52 | 5.59 | 5.50 | 5.58 | +1.45% | 580,273 |
| 2025-10-15 | 5.58 | 5.58 | 5.48 | 5.50 | -1.08% | 990,671 |
| 2025-10-14 | 5.49 | 5.57 | 5.49 | 5.57 | +1.27% | 885,953 |
| 2025-10-13 | 5.45 | 5.51 | 5.45 | 5.50 | +1.01% | 566,941 |
| 2025-10-10 | 5.42 | 5.50 | 5.42 | 5.44 | +0.65% | 689,463 |
| 2025-10-09 | 5.44 | 5.47 | 5.41 | 5.41 | -0.37% | 683,862 |
| 2025-10-08 | 5.42 | 5.44 | 5.39 | 5.42 | +0.46% | 1,017,548 |
| 2025-10-07 | 5.41 | 5.46 | 5.39 | 5.40 | -0.18% | 886,715 |
| 2025-10-06 | 5.50 | 5.50 | 5.38 | 5.41 | -1.64% | 977,534 |
| 2025-10-03 | 5.54 | 5.57 | 5.45 | 5.50 | -0.45% | 1,526,059 |
| 2025-10-02 | 5.57 | 5.59 | 5.50 | 5.53 | -0.54% | 994,825 |
| 2025-10-01 | 5.55 | 5.55 | 5.47 | 5.55 | +0.00% | 999,357 |
| 2025-09-30 | 5.54 | 5.55 | 5.47 | 5.55 | +0.82% | 772,089 |
| 2025-09-29 | 5.51 | 5.52 | 5.42 | 5.51 | +0.09% | 733,687 |
| 2025-09-26 | 5.52 | 5.54 | 5.46 | 5.50 | +1.01% | 606,329 |
| 2025-09-25 | 5.50 | 5.55 | 5.45 | 5.45 | -1.00% | 1,345,622 |
| 2025-09-24 | 5.53 | 5.53 | 5.50 | 5.50 | -0.09% | 1,224,312 |
| 2025-09-23 | 5.53 | 5.57 | 5.51 | 5.51 | +0.00% | 491,866 |
| 2025-09-22 | 5.59 | 5.59 | 5.50 | 5.51 | -1.43% | 621,795 |
| 2025-09-19 | 5.56 | 5.61 | 5.55 | 5.59 | +0.27% | 1,943,394 |
| 2025-09-18 | 5.59 | 5.61 | 5.54 | 5.58 | +0.18% | 535,010 |
| 2025-09-17 | 5.60 | 5.60 | 5.54 | 5.57 | +0.09% | 440,549 |
| 2025-09-16 | 5.67 | 5.67 | 5.55 | 5.56 | -1.59% | 626,754 |
| 2025-09-15 | 5.65 | 5.70 | 5.62 | 5.65 | +0.27% | 407,839 |
| 2025-09-12 | 5.65 | 5.67 | 5.62 | 5.63 | -0.27% | 404,155 |
| 2025-09-11 | 5.65 | 5.67 | 5.61 | 5.65 | +0.27% | 407,255 |
| 2025-09-10 | 5.63 | 5.68 | 5.61 | 5.63 | -0.09% | 1,023,996 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+7.49%）。最も弱い月：3月（-5.33%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Inmobiliaria Colonial SA（COL.MC）の直近終値は？
2026-09-02 時点で 5.22。Closelookデータレイクの日次価格記録より。
COL.MC の52週高値・安値は？
直近52週間で高値 5.84、安値 4.84（2026-09-02 時点）。
Inmobiliaria Colonial SA が歴史的に最も強い月と弱い月は？
歴史的に、COL.MC の最も強い月は 2月（平均 +7.49%）、最も弱い月は 3月（平均 -5.33%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー426本から計算。