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
2020/12/30 615 615 601 607 5,700
2020/12/29 591 605 590 605 9,100
2020/12/28 625 627 591 591 25,500
2020/12/25 639 641 624 625 11,800
2020/12/24 647 647 635 635 7,700
2020/12/23 640 648 640 648 4,600
2020/12/22 647 654 642 648 7,100
2020/12/21 663 669 655 655 5,500
2020/12/18 665 670 652 670 14,000
2020/12/17 675 675 666 666 2,300
2020/12/16 683 685 675 675 4,800
2020/12/15 683 691 683 683 3,700
2020/12/14 693 695 683 683 2,900
2020/12/11 689 690 673 690 5,200
2020/12/10 666 675 664 669 1,900
2020/12/09 699 708 662 666 15,900
2020/12/08 709 709 681 699 18,900
2020/12/07 709 721 709 710 12,100
2020/12/04 710 711 701 703 3,800
2020/12/03 720 720 712 715 3,300
2020/12/02 718 723 715 719 12,200
2020/12/01 693 718 690 710 21,200
2020/11/30 695 695 687 693 11,700
2020/11/27 692 697 686 689 11,500
2020/11/26 676 698 676 692 9,700
2020/11/25 686 686 675 675 10,600
2020/11/24 685 700 673 687 18,500
2020/11/20 680 680 668 669 5,700
2020/11/19 650 666 650 665 8,200
2020/11/18 644 650 644 650 1,900
2020/11/17 662 662 633 642 11,800
2020/11/16 655 670 649 661 6,600
2020/11/13 665 665 640 648 12,500
2020/11/12 682 683 653 675 16,000
2020/11/11 700 700 682 689 10,300
2020/11/10 710 715 665 700 26,000
2020/11/09 700 724 700 710 48,000
2020/11/06 642 679 642 679 7,300
2020/11/05 621 642 621 637 6,800
2020/11/04 615 634 613 624 5,900
2020/11/02 630 630 613 613 6,900
2020/10/30 633 642 628 635 5,600
2020/10/29 655 655 626 647 8,000
2020/10/28 667 667 632 638 8,000
2020/10/27 655 668 655 665 4,400
2020/10/26 681 681 653 653 3,000
2020/10/23 685 685 658 671 7,900
2020/10/22 677 687 661 677 14,200
2020/10/21 674 683 656 657 5,900
2020/10/20 630 670 604 662 10,600
2020/10/19 644 645 625 633 17,600
2020/10/16 666 669 631 651 18,300
2020/10/15 671 680 641 678 23,400
2020/10/14 696 696 672 681 14,400
2020/10/13 683 690 661 666 20,200
2020/10/12 699 699 680 685 12,500
2020/10/09 698 698 682 698 9,800
2020/10/08 697 703 692 694 27,100
2020/10/07 691 699 671 699 18,000
2020/10/06 671 714 651 681 44,400
2020/10/05 650 661 650 651 8,000
2020/10/02 674 677 655 659 14,200
2020/09/30 675 688 675 675 4,000
2020/09/29 676 691 667 687 12,800
2020/09/28 709 709 684 686 6,300
2020/09/25 698 720 685 693 11,600
2020/09/24 720 725 670 695 33,600
2020/09/23 735 737 714 733 42,100
2020/09/18 689 705 622 705 101,600
2020/09/17 678 689 666 678 16,200
2020/09/16 705 712 667 686 26,000
2020/09/15 664 733 652 699 51,400
2020/09/14 636 677 622 663 50,400
2020/09/11 621 621 601 620 17,100
2020/09/10 629 629 596 611 17,400
2020/09/09 614 620 580 620 20,800
2020/09/08 606 619 600 618 19,300
2020/09/07 600 620 598 613 16,000
2020/09/04 606 624 593 604 37,300
2020/09/03 635 636 592 628 71,700
2020/09/02 576 656 566 625 283,800
2020/09/01 533 558 524 556 7,400
2020/08/31 551 570 525 534 16,100
2020/08/28 566 566 501 501 21,200
2020/08/27 578 580 555 556 15,000
2020/08/26 562 578 559 578 15,800
2020/08/25 570 570 550 569 8,400
2020/08/24 565 570 539 566 19,700
2020/08/21 549 565 547 565 11,200
2020/08/20 565 565 542 556 10,000
2020/08/19 544 565 542 565 32,600
2020/08/18 548 551 524 537 37,800
2020/08/17 454 510 451 510 20,400
2020/08/14 460 465 450 461 8,200
2020/08/13 457 457 446 454 3,400
2020/08/12 440 458 438 457 5,100
2020/08/11 450 456 425 440 10,800
2020/08/07 441 467 441 458 7,300
2020/08/06 450 454 445 445 2,500
2020/08/05 436 458 430 458 6,600
2020/08/04 424 437 424 432 3,300
2020/08/03 424 426 415 424 10,400
2020/07/31 462 462 418 424 20,400
2020/07/30 456 464 445 464 10,600
2020/07/29 472 477 456 456 11,200
2020/07/28 484 484 476 482 6,300
2020/07/27 497 497 485 485 7,400
2020/07/22 495 502 493 494 2,600
2020/07/21 496 502 493 500 3,000
2020/07/20 515 515 491 497 7,400
2020/07/17 503 503 493 496 4,400
2020/07/16 498 507 496 503 4,200
2020/07/15 500 516 493 493 4,300
2020/07/14 504 504 491 492 2,300
2020/07/13 491 499 485 488 4,200
2020/07/10 506 509 491 493 8,300
2020/07/09 509 520 507 512 7,800
2020/07/08 529 529 507 509 6,500
2020/07/07 541 541 514 519 12,600
2020/07/06 561 565 522 531 39,400
2020/07/03 482 556 475 511 131,500
2020/07/02 483 484 476 476 7,500
2020/07/01 490 501 480 480 8,000
2020/06/30 508 508 489 489 5,900
2020/06/29 490 497 476 497 13,000
2020/06/26 523 524 504 504 11,500
2020/06/25 512 513 503 503 7,400
2020/06/24 503 512 500 512 8,200
2020/06/23 514 519 498 498 6,800
2020/06/22 505 511 497 510 4,700
2020/06/19 497 505 487 505 6,200
2020/06/18 507 507 499 500 2,000
2020/06/17 493 500 493 499 3,300
2020/06/16 490 493 482 493 5,200
2020/06/15 491 494 480 480 3,700
2020/06/12 492 493 474 493 14,800
2020/06/11 511 515 501 501 14,300
2020/06/10 516 516 504 511 5,200
2020/06/09 515 516 508 516 3,800
2020/06/08 499 513 495 509 11,900
2020/06/05 499 501 499 499 5,800
2020/06/04 506 515 501 501 7,300
2020/06/03 513 518 505 505 12,700
2020/06/02 503 508 499 504 10,500
2020/06/01 507 507 490 495 28,100
2020/05/29 516 518 513 516 5,700
2020/05/28 537 538 512 521 22,300
2020/05/27 554 555 525 537 27,100
2020/05/26 551 562 550 557 19,200
2020/05/25 561 562 543 555 7,100
2020/05/22 565 565 540 545 11,900
2020/05/21 575 579 545 565 30,000
2020/05/20 580 589 574 575 37,700
2020/05/19 580 583 533 578 52,600
2020/05/18 531 567 498 561 35,400
2020/05/15 550 555 528 531 26,900
2020/05/14 545 550 535 546 21,500
2020/05/13 494 558 480 536 63,800
2020/05/12 519 560 515 551 36,000
2020/05/11 500 522 499 514 16,700
2020/05/08 485 508 473 508 16,900
2020/05/07 483 491 467 485 10,000
2020/05/01 473 475 457 468 9,000
2020/04/30 485 490 475 477 15,100
2020/04/28 495 498 470 485 3,800
2020/04/27 473 488 462 488 8,500
2020/04/24 465 465 449 459 5,200
2020/04/23 450 458 441 441 7,800
2020/04/22 456 464 436 442 10,400
2020/04/21 492 497 446 472 23,400
2020/04/20 451 512 449 512 46,500
2020/04/17 426 432 414 432 8,600
2020/04/16 422 427 407 420 8,300
2020/04/15 430 431 413 430 4,500
2020/04/14 416 430 409 427 8,900
2020/04/13 429 429 416 420 3,000
2020/04/10 422 426 406 408 6,000
2020/04/09 421 422 410 422 5,100
2020/04/08 403 415 403 405 3,000
2020/04/07 406 425 403 417 4,600
2020/04/06 400 409 400 407 3,600
2020/04/03 430 438 413 424 10,200
2020/04/02 384 415 380 415 10,600
2020/04/01 401 401 384 390 4,200
2020/03/31 387 403 382 403 4,300
2020/03/30 382 383 362 381 10,600
2020/03/27 398 403 390 398 5,400
2020/03/26 395 399 388 393 4,100
2020/03/25 391 404 391 394 5,300
2020/03/24 380 398 380 383 7,100
2020/03/23 382 398 375 378 14,400
2020/03/19 388 405 381 398 13,000
2020/03/18 380 389 379 388 9,500
2020/03/17 365 386 352 386 18,100
2020/03/16 396 400 371 371 11,500
2020/03/13 372 389 371 375 29,700
2020/03/12 400 412 397 401 17,500
2020/03/11 441 441 415 430 17,000
2020/03/10 401 430 393 430 25,100
2020/03/09 436 442 428 428 28,400
2020/03/06 469 474 459 460 13,600
2020/03/05 485 496 483 492 8,700
2020/03/04 471 485 467 484 10,400
2020/03/03 494 508 482 482 12,600
2020/03/02 479 510 472 491 25,800
2020/02/28 488 502 469 495 36,200
2020/02/27 523 527 501 524 28,700
2020/02/26 543 543 520 523 12,100
2020/02/25 540 542 527 527 25,500
2020/02/21 567 573 566 567 13,000
2020/02/20 583 585 570 574 11,100
2020/02/19 580 589 567 583 21,100
2020/02/18 591 591 581 581 12,400
2020/02/17 599 599 586 592 13,200
2020/02/14 597 600 590 599 15,300
2020/02/13 608 608 599 599 10,600
2020/02/12 618 618 605 608 9,500
2020/02/10 614 620 607 608 21,800
2020/02/07 610 617 601 604 16,900
2020/02/06 608 618 607 616 20,000
2020/02/05 610 610 599 609 23,700
2020/02/04 602 607 597 601 25,800
2020/02/03 581 610 581 592 118,300
2020/01/31 674 689 674 681 20,400
2020/01/30 684 688 666 672 37,500
2020/01/29 702 710 684 691 60,200
2020/01/28 701 718 683 702 241,400
2020/01/27 855 855 805 821 31,300
2020/01/24 847 856 847 856 8,200
2020/01/23 844 848 834 844 8,200
2020/01/22 828 843 827 839 10,900
2020/01/21 823 828 823 827 3,200
2020/01/20 821 826 820 820 6,000
2020/01/17 825 825 820 820 3,200
2020/01/16 824 825 817 821 3,300
2020/01/15 826 826 816 816 4,300
2020/01/14 829 829 815 817 8,500
2020/01/10 814 816 812 816 3,300
2020/01/09 810 811 804 811 3,200
2020/01/08 807 807 795 804 4,400
2020/01/07 796 810 791 808 12,800
2020/01/06 796 796 793 794 6,300

このページの先頭へ