日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コラボス(3908)の株価時系列情報

コラボス(3908)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 2,757 2,796 2,757 2,788 1,600
2017/12/28 2,800 2,818 2,758 2,764 6,800
2017/12/27 2,740 2,780 2,740 2,779 4,000
2017/12/26 2,751 2,754 2,730 2,740 2,200
2017/12/25 2,760 2,760 2,727 2,727 3,100
2017/12/22 2,738 2,740 2,707 2,719 2,000
2017/12/21 2,668 2,734 2,668 2,734 4,500
2017/12/20 2,669 2,669 2,631 2,631 2,700
2017/12/19 2,663 2,665 2,633 2,638 3,200
2017/12/18 2,711 2,711 2,540 2,655 23,000
2017/12/15 2,710 2,737 2,700 2,703 2,700
2017/12/14 2,741 2,741 2,718 2,718 300
2017/12/13 2,741 2,742 2,730 2,741 600
2017/12/12 2,688 2,725 2,686 2,725 1,600
2017/12/11 2,678 2,716 2,678 2,694 2,000
2017/12/08 2,681 2,743 2,630 2,702 3,700
2017/12/07 2,667 2,707 2,667 2,707 1,500
2017/12/06 2,675 2,686 2,655 2,670 1,400
2017/12/05 2,674 2,699 2,669 2,681 4,800
2017/12/04 2,733 2,748 2,714 2,716 3,800
2017/12/01 2,716 2,772 2,716 2,733 2,200
2017/11/30 2,708 2,764 2,708 2,711 2,000
2017/11/29 2,696 2,747 2,689 2,747 9,800
2017/11/28 2,693 2,693 2,661 2,672 2,100
2017/11/27 2,697 2,697 2,670 2,676 3,600
2017/11/24 2,625 2,680 2,625 2,660 1,400
2017/11/22 2,620 2,649 2,620 2,630 1,400
2017/11/21 2,618 2,664 2,602 2,630 2,100
2017/11/20 2,600 2,650 2,600 2,649 3,000
2017/11/17 2,610 2,610 2,563 2,596 4,200
2017/11/16 2,601 2,603 2,561 2,594 6,600
2017/11/15 2,631 2,635 2,602 2,602 3,500
2017/11/14 2,689 2,689 2,641 2,641 3,000
2017/11/13 2,668 2,690 2,666 2,669 4,500
2017/11/10 2,706 2,727 2,700 2,706 2,400
2017/11/09 2,751 2,751 2,695 2,707 2,900
2017/11/08 2,670 2,761 2,656 2,740 11,200
2017/11/07 2,718 2,773 2,716 2,769 3,900
2017/11/06 2,721 2,731 2,715 2,715 4,500
2017/11/02 2,724 2,729 2,718 2,728 1,400
2017/11/01 2,703 2,723 2,701 2,723 500
2017/10/31 2,755 2,755 2,701 2,712 3,800
2017/10/30 2,746 2,749 2,717 2,720 3,100
2017/10/27 2,702 2,735 2,702 2,717 2,900
2017/10/26 2,700 2,710 2,693 2,695 2,600
2017/10/25 2,681 2,698 2,681 2,690 600
2017/10/24 2,700 2,700 2,676 2,676 800
2017/10/23 2,634 2,706 2,631 2,673 2,800
2017/10/20 2,637 2,640 2,600 2,623 4,100
2017/10/19 2,644 2,659 2,630 2,635 1,400
2017/10/18 2,649 2,700 2,618 2,627 5,000
2017/10/17 2,665 2,671 2,650 2,650 1,600
2017/10/16 2,695 2,696 2,675 2,675 2,100
2017/10/13 2,700 2,700 2,681 2,681 200
2017/10/12 2,696 2,707 2,695 2,700 1,000
2017/10/11 2,710 2,710 2,696 2,700 1,200
2017/10/10 2,709 2,709 2,700 2,700 800
2017/10/06 2,700 2,710 2,660 2,710 1,300
2017/10/05 2,699 2,708 2,680 2,708 3,800
2017/10/04 2,698 2,700 2,691 2,695 2,400
2017/10/03 2,700 2,700 2,691 2,691 2,300
2017/10/02 2,700 2,714 2,681 2,686 2,500
2017/09/29 2,715 2,715 2,700 2,700 1,000
2017/09/28 2,714 2,714 2,700 2,701 900
2017/09/27 2,668 2,700 2,668 2,700 3,200
2017/09/26 2,643 2,662 2,635 2,635 2,900
2017/09/25 2,626 2,670 2,612 2,649 4,400
2017/09/22 2,622 2,622 2,620 2,620 300
2017/09/21 2,635 2,635 2,605 2,613 4,100
2017/09/20 2,656 2,656 2,632 2,635 1,900
2017/09/19 2,628 2,637 2,628 2,637 2,800
2017/09/15 2,654 2,654 2,614 2,615 1,900
2017/09/14 2,639 2,665 2,617 2,665 3,200
2017/09/13 2,657 2,677 2,654 2,663 1,700
2017/09/12 2,653 2,698 2,650 2,654 1,800
2017/09/11 2,638 2,652 2,632 2,632 800
2017/09/08 2,615 2,627 2,603 2,603 1,800
2017/09/07 2,683 2,683 2,637 2,641 400
2017/09/06 2,590 2,662 2,590 2,656 3,700
2017/09/05 2,715 2,715 2,620 2,640 5,100
2017/09/04 2,703 2,710 2,695 2,695 2,900
2017/09/01 2,724 2,724 2,703 2,712 1,400
2017/08/31 2,715 2,744 2,705 2,709 1,300
2017/08/30 2,706 2,719 2,700 2,700 1,500
2017/08/29 2,682 2,724 2,682 2,724 1,100
2017/08/28 2,787 2,787 2,727 2,727 4,200
2017/08/25 2,675 2,746 2,675 2,737 1,600
2017/08/24 2,677 2,677 2,655 2,673 800
2017/08/23 2,693 2,710 2,677 2,677 1,100
2017/08/22 2,671 2,700 2,667 2,695 2,000
2017/08/21 2,679 2,692 2,636 2,660 4,600
2017/08/18 2,709 2,720 2,675 2,696 6,000
2017/08/17 2,712 2,768 2,709 2,750 3,600
2017/08/16 2,668 2,725 2,658 2,725 3,900
2017/08/15 2,651 2,674 2,651 2,668 1,900
2017/08/14 2,649 2,684 2,639 2,651 4,400
2017/08/10 2,688 2,729 2,671 2,710 5,000
2017/08/09 2,762 2,762 2,688 2,688 4,600
2017/08/08 2,735 2,743 2,731 2,733 1,700
2017/08/07 2,759 2,760 2,750 2,750 2,400
2017/08/04 2,761 2,761 2,747 2,747 2,700
2017/08/03 2,806 2,806 2,761 2,761 4,000
2017/08/02 2,775 2,827 2,775 2,815 3,600
2017/08/01 2,810 2,834 2,773 2,789 7,800
2017/07/31 2,845 2,845 2,800 2,800 3,200
2017/07/28 2,798 2,818 2,798 2,818 2,000
2017/07/27 2,821 2,821 2,781 2,807 5,900
2017/07/26 2,841 2,846 2,812 2,821 4,300
2017/07/25 2,858 2,858 2,798 2,835 12,200
2017/07/24 2,878 2,878 2,825 2,849 4,200
2017/07/21 2,797 2,800 2,775 2,795 4,700
2017/07/20 2,779 2,788 2,760 2,771 2,900
2017/07/19 2,792 2,803 2,773 2,779 6,100
2017/07/18 2,825 2,825 2,805 2,805 3,600
2017/07/14 2,850 2,850 2,825 2,826 1,900
2017/07/13 2,885 2,885 2,850 2,850 2,100
2017/07/12 2,907 2,917 2,886 2,886 1,800
2017/07/11 2,916 2,920 2,900 2,912 2,700
2017/07/10 2,900 2,900 2,900 2,900 1,700
2017/07/07 2,876 2,897 2,860 2,883 3,100
2017/07/06 2,919 2,919 2,889 2,909 1,400
2017/07/05 2,900 2,910 2,870 2,894 1,700
2017/07/04 2,918 2,920 2,900 2,900 4,800
2017/07/03 2,878 2,920 2,844 2,919 6,400
2017/06/30 2,830 2,834 2,828 2,828 1,100
2017/06/29 2,875 2,875 2,830 2,851 1,000
2017/06/28 2,860 2,860 2,825 2,825 2,400
2017/06/27 2,870 2,870 2,856 2,865 1,000
2017/06/26 2,800 2,872 2,800 2,855 5,500
2017/06/23 2,781 2,802 2,780 2,780 5,000
2017/06/22 2,765 2,800 2,761 2,799 2,300
2017/06/21 2,809 2,809 2,760 2,782 3,700
2017/06/20 2,758 2,796 2,751 2,778 4,000
2017/06/19 2,760 2,788 2,755 2,755 1,700
2017/06/16 2,796 2,797 2,757 2,757 4,100
2017/06/15 2,847 2,847 2,765 2,803 2,200
2017/06/14 2,798 2,839 2,787 2,839 2,800
2017/06/13 2,818 2,849 2,771 2,799 1,800
2017/06/12 2,813 2,813 2,747 2,768 5,900
2017/06/09 2,929 2,929 2,813 2,813 5,000
2017/06/08 2,940 2,940 2,915 2,929 2,000
2017/06/07 2,919 2,931 2,872 2,931 4,200
2017/06/06 2,926 2,938 2,924 2,925 9,900
2017/06/05 2,918 2,950 2,910 2,931 17,500
2017/06/02 2,870 2,899 2,870 2,883 13,800
2017/06/01 2,812 2,919 2,811 2,860 30,200
2017/05/31 2,811 2,880 2,726 2,762 25,300
2017/05/30 2,699 2,701 2,671 2,698 4,400
2017/05/29 2,668 2,699 2,668 2,699 2,500
2017/05/26 2,660 2,671 2,653 2,668 5,500
2017/05/25 2,670 2,680 2,670 2,678 8,400
2017/05/24 2,743 2,743 2,720 2,720 3,200
2017/05/23 2,758 2,758 2,721 2,735 4,700
2017/05/22 2,696 2,740 2,696 2,712 13,900
2017/05/19 2,706 2,710 2,685 2,708 4,900
2017/05/18 2,654 2,676 2,612 2,656 11,000
2017/05/17 2,725 2,725 2,700 2,701 4,200
2017/05/16 2,693 2,720 2,693 2,718 5,800
2017/05/15 2,720 2,746 2,708 2,720 5,100
2017/05/12 2,769 2,769 2,734 2,737 5,600
2017/05/11 2,840 2,840 2,750 2,760 13,300
2017/05/10 2,849 2,850 2,800 2,819 12,900
2017/05/09 2,910 2,915 2,810 2,824 16,400
2017/05/08 2,725 2,900 2,713 2,900 73,200
2017/05/02 3,045 3,115 3,045 3,115 13,800
2017/05/01 3,010 3,050 2,971 3,010 5,200
2017/04/28 2,970 3,020 2,970 3,000 2,100
2017/04/27 3,015 3,015 2,923 2,972 6,600
2017/04/26 3,100 3,100 2,910 3,015 8,500
2017/04/25 2,857 2,976 2,847 2,976 66,600
2017/04/24 2,853 2,861 2,818 2,839 2,800
2017/04/21 2,806 2,870 2,806 2,849 5,100
2017/04/20 2,853 2,871 2,853 2,856 1,400
2017/04/19 2,896 2,896 2,881 2,892 1,300
2017/04/18 2,923 2,923 2,857 2,895 4,300
2017/04/17 2,899 2,900 2,845 2,900 5,200
2017/04/14 2,818 2,924 2,781 2,924 9,600
2017/04/13 2,682 2,780 2,550 2,768 10,800
2017/04/12 2,750 2,787 2,644 2,682 22,500
2017/04/11 2,915 2,915 2,806 2,820 9,000
2017/04/10 2,953 2,967 2,912 2,915 2,600
2017/04/07 2,836 2,930 2,831 2,930 11,300
2017/04/06 2,922 2,922 2,831 2,839 10,200
2017/04/05 3,005 3,065 2,922 2,922 9,100
2017/04/04 3,200 3,235 2,956 3,000 22,000
2017/04/03 3,095 3,240 3,090 3,240 25,000
2017/03/31 3,045 3,070 3,020 3,045 5,600
2017/03/30 3,010 3,035 3,000 3,005 1,800
2017/03/29 3,000 3,010 2,976 3,010 3,800
2017/03/28 2,986 3,070 2,955 2,955 4,300
2017/03/27 3,010 3,085 2,972 2,985 6,900
2017/03/24 3,095 3,150 3,040 3,070 19,000
2017/03/23 2,999 3,050 2,995 3,025 6,000
2017/03/22 2,924 3,070 2,921 3,000 12,100
2017/03/21 2,919 3,090 2,901 3,060 21,800
2017/03/17 2,861 2,880 2,800 2,806 7,400
2017/03/16 2,790 2,829 2,790 2,811 2,900
2017/03/15 2,850 2,898 2,801 2,809 7,500
2017/03/14 2,870 2,870 2,825 2,847 7,900
2017/03/13 3,030 3,030 2,903 2,905 11,000
2017/03/10 3,030 3,060 3,005 3,040 5,200
2017/03/09 3,035 3,055 3,000 3,020 5,200
2017/03/08 2,990 3,050 2,990 3,035 7,800
2017/03/07 3,045 3,045 2,983 2,990 8,800
2017/03/06 3,000 3,060 2,977 3,025 7,400
2017/03/03 3,095 3,095 2,960 3,000 13,200
2017/03/02 2,933 3,070 2,926 3,070 24,400
2017/03/01 2,890 2,920 2,870 2,906 11,700
2017/02/28 2,830 2,890 2,829 2,890 14,200
2017/02/27 2,826 2,830 2,816 2,821 8,800
2017/02/24 2,794 2,820 2,794 2,819 4,300
2017/02/23 2,792 2,818 2,788 2,818 5,900
2017/02/22 2,771 2,820 2,771 2,785 5,700
2017/02/21 2,760 2,780 2,758 2,780 5,600
2017/02/20 2,800 2,800 2,767 2,792 6,100
2017/02/17 2,726 2,780 2,726 2,745 3,900
2017/02/16 2,780 2,780 2,721 2,725 8,700
2017/02/15 2,800 2,800 2,776 2,792 4,500
2017/02/14 2,747 2,835 2,747 2,772 6,500
2017/02/13 2,737 2,779 2,708 2,751 10,200
2017/02/10 2,792 2,792 2,740 2,740 11,600
2017/02/09 2,780 2,844 2,760 2,792 7,100
2017/02/08 2,750 2,800 2,750 2,776 7,600
2017/02/07 2,766 2,785 2,728 2,750 8,800
2017/02/06 2,816 2,816 2,771 2,789 9,500
2017/02/03 2,840 2,874 2,812 2,812 5,900
2017/02/02 2,890 2,900 2,812 2,827 9,900
2017/02/01 2,876 2,920 2,828 2,880 45,500
2017/01/31 2,952 3,160 2,924 3,100 54,900
2017/01/30 2,875 2,953 2,875 2,953 19,300
2017/01/27 2,885 2,885 2,856 2,859 3,700
2017/01/26 2,840 2,885 2,837 2,851 9,000
2017/01/25 2,879 2,879 2,830 2,837 11,500
2017/01/24 2,720 2,829 2,720 2,829 11,500
2017/01/23 2,677 2,734 2,676 2,727 2,200
2017/01/20 2,711 2,715 2,685 2,687 5,100
2017/01/19 2,749 2,763 2,715 2,715 5,300
2017/01/18 2,797 2,797 2,740 2,740 8,100
2017/01/17 2,812 2,812 2,760 2,765 11,300
2017/01/16 2,783 2,823 2,760 2,765 10,700
2017/01/13 2,762 2,828 2,756 2,782 8,900
2017/01/12 2,748 2,794 2,748 2,760 6,700
2017/01/11 2,880 2,881 2,774 2,790 8,700
2017/01/10 2,888 2,900 2,852 2,852 13,600
2017/01/06 2,930 2,930 2,835 2,865 15,000
2017/01/05 2,765 2,851 2,728 2,830 29,400
2017/01/04 2,705 2,738 2,700 2,715 15,000

このページの先頭へ