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 |
---|---|---|---|---|---|
2019/12/30 | 810 | 814 | 792 | 796 | 13,500 |
2019/12/27 | 792 | 808 | 792 | 808 | 6,800 |
2019/12/26 | 795 | 809 | 785 | 791 | 19,400 |
2019/12/25 | 782 | 795 | 782 | 795 | 10,400 |
2019/12/24 | 791 | 792 | 778 | 786 | 12,300 |
2019/12/23 | 790 | 793 | 787 | 787 | 8,700 |
2019/12/20 | 786 | 792 | 785 | 792 | 3,800 |
2019/12/19 | 795 | 795 | 790 | 794 | 3,800 |
2019/12/18 | 794 | 797 | 787 | 791 | 3,900 |
2019/12/17 | 797 | 797 | 787 | 796 | 6,300 |
2019/12/16 | 787 | 795 | 786 | 795 | 5,000 |
2019/12/13 | 786 | 792 | 786 | 787 | 7,700 |
2019/12/12 | 789 | 790 | 785 | 785 | 5,900 |
2019/12/11 | 784 | 790 | 782 | 788 | 3,600 |
2019/12/10 | 785 | 790 | 780 | 786 | 5,000 |
2019/12/09 | 788 | 790 | 784 | 787 | 3,900 |
2019/12/06 | 787 | 790 | 785 | 788 | 5,300 |
2019/12/05 | 787 | 788 | 782 | 787 | 4,100 |
2019/12/04 | 782 | 786 | 779 | 785 | 8,100 |
2019/12/03 | 789 | 789 | 778 | 782 | 6,100 |
2019/12/02 | 780 | 788 | 780 | 782 | 4,900 |
2019/11/29 | 786 | 786 | 781 | 782 | 2,200 |
2019/11/28 | 794 | 794 | 781 | 781 | 3,100 |
2019/11/27 | 794 | 799 | 789 | 792 | 2,800 |
2019/11/26 | 799 | 800 | 792 | 794 | 4,300 |
2019/11/25 | 796 | 796 | 792 | 792 | 5,000 |
2019/11/22 | 792 | 792 | 786 | 790 | 3,700 |
2019/11/21 | 778 | 790 | 778 | 789 | 6,800 |
2019/11/20 | 778 | 784 | 777 | 784 | 2,800 |
2019/11/19 | 768 | 779 | 768 | 778 | 5,400 |
2019/11/18 | 769 | 769 | 764 | 768 | 3,100 |
2019/11/15 | 774 | 774 | 761 | 764 | 4,100 |
2019/11/14 | 770 | 777 | 766 | 774 | 5,200 |
2019/11/13 | 765 | 765 | 752 | 762 | 3,400 |
2019/11/12 | 753 | 765 | 753 | 760 | 7,200 |
2019/11/11 | 770 | 776 | 751 | 752 | 14,800 |
2019/11/08 | 787 | 792 | 769 | 770 | 49,100 |
2019/11/07 | 796 | 822 | 791 | 820 | 19,300 |
2019/11/06 | 797 | 797 | 790 | 791 | 5,700 |
2019/11/05 | 804 | 804 | 794 | 795 | 4,700 |
2019/11/01 | 794 | 800 | 788 | 800 | 7,700 |
2019/10/31 | 796 | 802 | 790 | 796 | 4,300 |
2019/10/30 | 805 | 808 | 795 | 795 | 7,300 |
2019/10/29 | 808 | 813 | 802 | 809 | 5,500 |
2019/10/28 | 802 | 806 | 800 | 806 | 6,100 |
2019/10/25 | 806 | 806 | 797 | 799 | 3,100 |
2019/10/24 | 803 | 807 | 800 | 807 | 5,000 |
2019/10/23 | 801 | 805 | 794 | 803 | 4,200 |
2019/10/21 | 793 | 802 | 791 | 800 | 5,800 |
2019/10/18 | 792 | 806 | 792 | 793 | 7,100 |
2019/10/17 | 765 | 795 | 764 | 789 | 8,200 |
2019/10/16 | 765 | 770 | 765 | 768 | 3,500 |
2019/10/15 | 773 | 774 | 767 | 768 | 4,400 |
2019/10/11 | 777 | 782 | 769 | 773 | 6,800 |
2019/10/10 | 780 | 784 | 776 | 777 | 6,800 |
2019/10/09 | 787 | 792 | 786 | 787 | 2,500 |
2019/10/08 | 811 | 816 | 790 | 791 | 8,100 |
2019/10/07 | 830 | 830 | 808 | 808 | 9,400 |
2019/10/04 | 814 | 822 | 808 | 821 | 8,500 |
2019/10/03 | 809 | 811 | 802 | 808 | 8,100 |
2019/10/02 | 802 | 812 | 799 | 805 | 7,000 |
2019/10/01 | 792 | 800 | 789 | 800 | 7,100 |
2019/09/30 | 792 | 794 | 779 | 779 | 6,900 |
2019/09/27 | 788 | 789 | 780 | 784 | 6,600 |
2019/09/26 | 799 | 799 | 775 | 775 | 6,100 |
2019/09/25 | 782 | 790 | 779 | 787 | 2,300 |
2019/09/24 | 778 | 796 | 778 | 782 | 11,000 |
2019/09/20 | 770 | 785 | 767 | 778 | 11,600 |
2019/09/19 | 755 | 802 | 755 | 769 | 41,000 |
2019/09/18 | 747 | 753 | 746 | 746 | 3,000 |
2019/09/17 | 751 | 754 | 746 | 749 | 3,800 |
2019/09/13 | 754 | 754 | 746 | 751 | 6,500 |
2019/09/12 | 771 | 771 | 747 | 754 | 16,600 |
2019/09/11 | 755 | 775 | 754 | 774 | 8,700 |
2019/09/10 | 765 | 765 | 755 | 762 | 5,700 |
2019/09/09 | 755 | 770 | 755 | 766 | 10,600 |
2019/09/06 | 745 | 763 | 745 | 752 | 17,200 |
2019/09/05 | 751 | 760 | 738 | 743 | 17,100 |
2019/09/04 | 724 | 731 | 721 | 725 | 3,500 |
2019/09/03 | 733 | 733 | 724 | 726 | 2,100 |
2019/09/02 | 723 | 750 | 723 | 729 | 800 |
2019/08/30 | 729 | 729 | 721 | 722 | 900 |
2019/08/29 | 738 | 738 | 721 | 721 | 2,000 |
2019/08/28 | 740 | 740 | 738 | 738 | 600 |
2019/08/27 | 753 | 753 | 739 | 739 | 1,300 |
2019/08/26 | 745 | 753 | 741 | 741 | 4,700 |
2019/08/23 | 783 | 783 | 753 | 760 | 4,800 |
2019/08/22 | 771 | 785 | 771 | 781 | 3,300 |
2019/08/21 | 752 | 785 | 746 | 785 | 10,900 |
2019/08/20 | 730 | 742 | 729 | 737 | 4,600 |
2019/08/19 | 712 | 717 | 710 | 716 | 2,400 |
2019/08/16 | 717 | 732 | 710 | 712 | 3,900 |
2019/08/15 | 701 | 730 | 700 | 725 | 5,000 |
2019/08/14 | 740 | 740 | 711 | 721 | 3,900 |
2019/08/13 | 746 | 746 | 732 | 733 | 3,600 |
2019/08/09 | 758 | 758 | 746 | 746 | 2,400 |
2019/08/08 | 736 | 757 | 736 | 753 | 2,800 |
2019/08/07 | 728 | 743 | 728 | 735 | 1,800 |
2019/08/06 | 714 | 728 | 701 | 724 | 12,600 |
2019/08/05 | 735 | 742 | 717 | 729 | 6,000 |
2019/08/02 | 748 | 748 | 740 | 742 | 5,600 |
2019/08/01 | 778 | 785 | 748 | 761 | 20,800 |
2019/07/31 | 780 | 793 | 780 | 793 | 4,100 |
2019/07/30 | 791 | 792 | 782 | 782 | 7,700 |
2019/07/29 | 799 | 808 | 782 | 782 | 13,800 |
2019/07/26 | 787 | 787 | 774 | 778 | 6,700 |
2019/07/25 | 791 | 797 | 787 | 787 | 6,500 |
2019/07/24 | 791 | 807 | 790 | 791 | 6,700 |
2019/07/23 | 803 | 803 | 791 | 791 | 2,800 |
2019/07/22 | 796 | 800 | 790 | 791 | 4,700 |
2019/07/19 | 814 | 814 | 792 | 796 | 12,900 |
2019/07/18 | 800 | 800 | 781 | 787 | 10,500 |
2019/07/17 | 819 | 819 | 798 | 812 | 11,800 |
2019/07/16 | 810 | 885 | 790 | 804 | 95,900 |
2019/07/12 | 787 | 796 | 769 | 781 | 12,700 |
2019/07/11 | 765 | 798 | 765 | 778 | 12,600 |
2019/07/10 | 761 | 767 | 761 | 765 | 2,300 |
2019/07/09 | 757 | 761 | 753 | 761 | 3,200 |
2019/07/08 | 760 | 762 | 753 | 756 | 3,100 |
2019/07/05 | 749 | 756 | 749 | 753 | 2,400 |
2019/07/04 | 742 | 754 | 742 | 744 | 3,500 |
2019/07/03 | 745 | 745 | 735 | 742 | 3,800 |
2019/07/02 | 740 | 747 | 732 | 745 | 6,100 |
2019/07/01 | 764 | 764 | 740 | 750 | 8,700 |
2019/06/28 | 770 | 775 | 758 | 762 | 4,700 |
2019/06/27 | 774 | 782 | 761 | 770 | 6,100 |
2019/06/26 | 787 | 792 | 769 | 774 | 8,600 |
2019/06/25 | 781 | 787 | 760 | 785 | 14,500 |
2019/06/24 | 763 | 794 | 763 | 787 | 21,800 |
2019/06/21 | 750 | 762 | 747 | 762 | 7,600 |
2019/06/20 | 735 | 758 | 728 | 757 | 9,700 |
2019/06/19 | 731 | 731 | 723 | 731 | 2,900 |
2019/06/18 | 732 | 739 | 711 | 716 | 13,300 |
2019/06/17 | 717 | 732 | 713 | 718 | 6,600 |
2019/06/14 | 750 | 750 | 700 | 705 | 18,000 |
2019/06/13 | 730 | 731 | 715 | 725 | 6,900 |
2019/06/12 | 735 | 740 | 708 | 740 | 37,700 |
2019/06/11 | 690 | 783 | 685 | 737 | 301,200 |
2019/06/10 | 688 | 688 | 678 | 683 | 3,600 |
2019/06/07 | 680 | 681 | 666 | 670 | 4,000 |
2019/06/06 | 689 | 691 | 677 | 681 | 7,300 |
2019/06/05 | 686 | 686 | 678 | 681 | 3,800 |
2019/06/04 | 653 | 675 | 653 | 663 | 4,700 |
2019/06/03 | 685 | 689 | 652 | 652 | 5,700 |
2019/05/31 | 697 | 697 | 689 | 689 | 2,000 |
2019/05/30 | 698 | 705 | 688 | 697 | 3,000 |
2019/05/29 | 697 | 697 | 692 | 693 | 1,300 |
2019/05/28 | 677 | 699 | 677 | 692 | 4,000 |
2019/05/27 | 709 | 709 | 691 | 697 | 3,200 |
2019/05/24 | 699 | 701 | 694 | 699 | 4,800 |
2019/05/23 | 706 | 707 | 697 | 706 | 2,600 |
2019/05/22 | 710 | 720 | 695 | 695 | 5,800 |
2019/05/21 | 706 | 710 | 702 | 702 | 2,500 |
2019/05/20 | 707 | 714 | 702 | 714 | 3,600 |
2019/05/17 | 690 | 710 | 690 | 710 | 7,900 |
2019/05/16 | 702 | 702 | 690 | 690 | 3,900 |
2019/05/15 | 680 | 693 | 678 | 693 | 5,800 |
2019/05/14 | 668 | 680 | 668 | 680 | 9,300 |
2019/05/13 | 710 | 710 | 683 | 683 | 8,000 |
2019/05/10 | 709 | 712 | 701 | 705 | 7,000 |
2019/05/09 | 706 | 712 | 701 | 704 | 11,200 |
2019/05/08 | 723 | 729 | 713 | 724 | 10,600 |
2019/05/07 | 726 | 745 | 713 | 718 | 13,900 |
2019/04/26 | 706 | 721 | 701 | 713 | 13,200 |
2019/04/25 | 705 | 724 | 699 | 709 | 8,600 |
2019/04/24 | 693 | 709 | 690 | 707 | 8,800 |
2019/04/23 | 689 | 716 | 689 | 691 | 9,200 |
2019/04/22 | 696 | 710 | 688 | 693 | 12,400 |
2019/04/19 | 713 | 746 | 696 | 696 | 13,200 |
2019/04/18 | 727 | 731 | 708 | 713 | 9,100 |
2019/04/17 | 712 | 732 | 710 | 725 | 15,000 |
2019/04/16 | 703 | 729 | 702 | 709 | 17,800 |
2019/04/15 | 701 | 719 | 701 | 706 | 12,400 |
2019/04/12 | 711 | 720 | 700 | 700 | 9,700 |
2019/04/11 | 721 | 731 | 715 | 717 | 7,000 |
2019/04/10 | 738 | 746 | 723 | 726 | 7,700 |
2019/04/09 | 748 | 757 | 739 | 742 | 6,600 |
2019/04/08 | 766 | 771 | 739 | 748 | 14,100 |
2019/04/05 | 746 | 762 | 736 | 762 | 10,000 |
2019/04/04 | 731 | 749 | 730 | 746 | 8,600 |
2019/04/03 | 717 | 747 | 717 | 737 | 10,700 |
2019/04/02 | 735 | 740 | 717 | 717 | 14,100 |
2019/04/01 | 750 | 750 | 736 | 736 | 11,500 |
2019/03/29 | 781 | 781 | 749 | 752 | 22,700 |
2019/03/28 | 796 | 800 | 770 | 784 | 22,800 |
2019/03/27 | 814 | 825 | 808 | 808 | 59,600 |
2019/03/26 | 900 | 901 | 881 | 889 | 29,200 |
2019/03/25 | 860 | 893 | 842 | 892 | 28,300 |
2019/03/22 | 888 | 899 | 867 | 879 | 27,900 |
2019/03/20 | 914 | 925 | 889 | 894 | 38,200 |
2019/03/19 | 851 | 906 | 851 | 878 | 54,900 |
2019/03/18 | 875 | 897 | 855 | 855 | 58,400 |
2019/03/15 | 795 | 852 | 787 | 840 | 49,500 |
2019/03/14 | 766 | 808 | 765 | 798 | 47,300 |
2019/03/13 | 758 | 899 | 751 | 764 | 348,700 |
2019/03/12 | 736 | 765 | 736 | 749 | 13,700 |
2019/03/11 | 726 | 740 | 726 | 734 | 10,100 |
2019/03/08 | 750 | 750 | 726 | 726 | 22,500 |
2019/03/07 | 746 | 762 | 746 | 753 | 10,400 |
2019/03/06 | 748 | 755 | 739 | 753 | 17,700 |
2019/03/05 | 741 | 765 | 740 | 756 | 25,800 |
2019/03/04 | 750 | 757 | 740 | 745 | 19,900 |
2019/03/01 | 717 | 739 | 711 | 739 | 19,000 |
2019/02/28 | 713 | 718 | 691 | 714 | 27,400 |
2019/02/27 | 693 | 706 | 688 | 706 | 18,200 |
2019/02/26 | 678 | 686 | 675 | 683 | 13,800 |
2019/02/25 | 654 | 674 | 654 | 668 | 16,200 |
2019/02/22 | 643 | 648 | 641 | 648 | 5,100 |
2019/02/21 | 640 | 645 | 633 | 643 | 11,500 |
2019/02/20 | 631 | 640 | 627 | 638 | 8,300 |
2019/02/19 | 630 | 635 | 619 | 629 | 7,600 |
2019/02/18 | 625 | 632 | 616 | 628 | 11,100 |
2019/02/15 | 619 | 623 | 614 | 615 | 9,900 |
2019/02/14 | 636 | 636 | 618 | 619 | 11,200 |
2019/02/13 | 633 | 642 | 620 | 629 | 12,800 |
2019/02/12 | 638 | 647 | 628 | 636 | 13,300 |
2019/02/08 | 644 | 646 | 631 | 636 | 9,700 |
2019/02/07 | 649 | 659 | 642 | 644 | 11,100 |
2019/02/06 | 647 | 652 | 642 | 649 | 9,200 |
2019/02/05 | 640 | 652 | 636 | 652 | 13,800 |
2019/02/04 | 630 | 649 | 614 | 643 | 55,700 |
2019/02/01 | 669 | 681 | 651 | 680 | 22,700 |
2019/01/31 | 665 | 671 | 665 | 669 | 4,100 |
2019/01/30 | 680 | 680 | 663 | 665 | 7,100 |
2019/01/29 | 675 | 680 | 666 | 675 | 6,600 |
2019/01/28 | 670 | 674 | 666 | 674 | 7,300 |
2019/01/25 | 661 | 669 | 660 | 662 | 7,700 |
2019/01/24 | 669 | 670 | 661 | 661 | 3,700 |
2019/01/23 | 663 | 675 | 661 | 665 | 7,500 |
2019/01/22 | 679 | 679 | 661 | 667 | 6,800 |
2019/01/21 | 666 | 675 | 664 | 670 | 8,900 |
2019/01/18 | 669 | 673 | 659 | 662 | 10,900 |
2019/01/17 | 673 | 673 | 667 | 668 | 6,300 |
2019/01/16 | 666 | 674 | 659 | 672 | 7,100 |
2019/01/15 | 666 | 669 | 656 | 663 | 4,900 |
2019/01/11 | 660 | 660 | 640 | 646 | 7,900 |
2019/01/10 | 662 | 662 | 643 | 643 | 9,500 |
2019/01/09 | 660 | 672 | 658 | 662 | 9,600 |
2019/01/08 | 643 | 669 | 641 | 663 | 21,100 |
2019/01/07 | 636 | 644 | 629 | 635 | 11,600 |
2019/01/04 | 618 | 627 | 607 | 626 | 11,700 |