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 |
---|---|---|---|---|---|
2021/12/30 | 405 | 408 | 404 | 405 | 2,000 |
2021/12/29 | 401 | 412 | 401 | 406 | 1,900 |
2021/12/28 | 402 | 406 | 400 | 401 | 9,900 |
2021/12/27 | 429 | 429 | 402 | 403 | 17,100 |
2021/12/24 | 419 | 424 | 418 | 419 | 3,700 |
2021/12/23 | 425 | 426 | 422 | 422 | 3,400 |
2021/12/22 | 423 | 426 | 422 | 424 | 8,500 |
2021/12/21 | 429 | 431 | 421 | 425 | 5,700 |
2021/12/20 | 439 | 439 | 429 | 429 | 3,900 |
2021/12/17 | 443 | 444 | 436 | 439 | 8,700 |
2021/12/16 | 450 | 450 | 443 | 443 | 5,200 |
2021/12/15 | 446 | 450 | 445 | 448 | 3,200 |
2021/12/14 | 450 | 453 | 446 | 446 | 3,100 |
2021/12/13 | 450 | 451 | 449 | 450 | 2,800 |
2021/12/10 | 451 | 457 | 450 | 450 | 3,800 |
2021/12/09 | 457 | 457 | 450 | 450 | 2,300 |
2021/12/08 | 451 | 457 | 449 | 457 | 6,300 |
2021/12/07 | 454 | 457 | 452 | 457 | 2,600 |
2021/12/06 | 452 | 463 | 451 | 455 | 4,400 |
2021/12/03 | 462 | 462 | 450 | 457 | 5,900 |
2021/12/02 | 469 | 470 | 452 | 454 | 9,700 |
2021/12/01 | 469 | 480 | 466 | 479 | 16,700 |
2021/11/30 | 480 | 482 | 475 | 475 | 2,900 |
2021/11/29 | 486 | 486 | 469 | 471 | 5,200 |
2021/11/26 | 490 | 490 | 481 | 486 | 2,900 |
2021/11/25 | 480 | 480 | 477 | 477 | 2,800 |
2021/11/24 | 470 | 476 | 469 | 476 | 2,200 |
2021/11/22 | 476 | 476 | 469 | 469 | 900 |
2021/11/18 | 468 | 476 | 468 | 476 | 700 |
2021/11/17 | 470 | 474 | 468 | 468 | 4,300 |
2021/11/16 | 470 | 474 | 470 | 470 | 8,500 |
2021/11/15 | 478 | 478 | 473 | 474 | 2,900 |
2021/11/12 | 477 | 480 | 476 | 479 | 2,400 |
2021/11/11 | 477 | 477 | 476 | 476 | 1,400 |
2021/11/10 | 479 | 486 | 476 | 477 | 3,400 |
2021/11/09 | 487 | 490 | 478 | 478 | 5,000 |
2021/11/08 | 499 | 499 | 483 | 489 | 4,900 |
2021/11/05 | 472 | 499 | 472 | 499 | 4,700 |
2021/11/04 | 472 | 474 | 470 | 470 | 13,300 |
2021/11/02 | 473 | 473 | 471 | 472 | 1,200 |
2021/11/01 | 472 | 473 | 471 | 471 | 4,000 |
2021/10/29 | 474 | 474 | 469 | 472 | 1,100 |
2021/10/28 | 475 | 476 | 465 | 465 | 7,600 |
2021/10/27 | 475 | 478 | 474 | 478 | 700 |
2021/10/26 | 484 | 484 | 482 | 482 | 800 |
2021/10/25 | 476 | 477 | 473 | 476 | 2,600 |
2021/10/22 | 485 | 485 | 474 | 474 | 3,800 |
2021/10/21 | 479 | 479 | 479 | 479 | 1,200 |
2021/10/20 | 488 | 488 | 478 | 478 | 3,500 |
2021/10/19 | 479 | 487 | 479 | 483 | 1,300 |
2021/10/18 | 484 | 484 | 480 | 481 | 2,800 |
2021/10/15 | 488 | 489 | 483 | 486 | 5,300 |
2021/10/14 | 485 | 486 | 484 | 486 | 4,700 |
2021/10/13 | 486 | 486 | 486 | 486 | 800 |
2021/10/12 | 488 | 489 | 486 | 486 | 1,300 |
2021/10/11 | 499 | 499 | 486 | 496 | 1,500 |
2021/10/08 | 488 | 500 | 488 | 500 | 2,400 |
2021/10/07 | 483 | 496 | 483 | 496 | 6,500 |
2021/10/06 | 490 | 500 | 483 | 483 | 7,100 |
2021/10/05 | 483 | 483 | 475 | 479 | 3,700 |
2021/10/04 | 493 | 493 | 483 | 483 | 1,700 |
2021/10/01 | 494 | 494 | 482 | 488 | 3,600 |
2021/09/30 | 486 | 494 | 486 | 494 | 700 |
2021/09/29 | 492 | 498 | 491 | 498 | 400 |
2021/09/28 | 490 | 497 | 490 | 497 | 2,000 |
2021/09/27 | 505 | 505 | 498 | 498 | 2,300 |
2021/09/24 | 496 | 509 | 491 | 497 | 2,100 |
2021/09/22 | 486 | 500 | 481 | 496 | 1,200 |
2021/09/21 | 486 | 486 | 476 | 485 | 2,400 |
2021/09/17 | 489 | 500 | 486 | 492 | 3,200 |
2021/09/16 | 500 | 530 | 482 | 489 | 23,100 |
2021/09/15 | 483 | 499 | 479 | 498 | 7,100 |
2021/09/14 | 472 | 483 | 472 | 483 | 9,000 |
2021/09/13 | 471 | 475 | 469 | 471 | 7,500 |
2021/09/10 | 479 | 479 | 472 | 476 | 3,600 |
2021/09/09 | 475 | 475 | 465 | 474 | 3,000 |
2021/09/08 | 472 | 477 | 470 | 470 | 2,200 |
2021/09/07 | 474 | 478 | 472 | 473 | 3,300 |
2021/09/06 | 470 | 486 | 470 | 474 | 1,600 |
2021/09/03 | 475 | 475 | 470 | 470 | 1,500 |
2021/09/02 | 477 | 478 | 474 | 477 | 700 |
2021/09/01 | 471 | 474 | 471 | 474 | 2,400 |
2021/08/31 | 467 | 485 | 467 | 473 | 6,400 |
2021/08/30 | 458 | 472 | 458 | 472 | 2,800 |
2021/08/27 | 461 | 466 | 461 | 462 | 1,200 |
2021/08/26 | 472 | 472 | 459 | 459 | 1,200 |
2021/08/25 | 476 | 476 | 454 | 459 | 4,400 |
2021/08/24 | 482 | 482 | 468 | 468 | 800 |
2021/08/23 | 478 | 478 | 466 | 466 | 1,500 |
2021/08/20 | 468 | 474 | 465 | 474 | 2,900 |
2021/08/19 | 488 | 488 | 474 | 474 | 3,100 |
2021/08/18 | 488 | 489 | 480 | 488 | 2,300 |
2021/08/17 | 488 | 495 | 487 | 490 | 2,300 |
2021/08/16 | 491 | 493 | 480 | 488 | 1,400 |
2021/08/13 | 492 | 492 | 486 | 487 | 1,100 |
2021/08/12 | 492 | 498 | 488 | 492 | 2,400 |
2021/08/11 | 482 | 493 | 482 | 491 | 1,700 |
2021/08/10 | 478 | 489 | 478 | 489 | 1,600 |
2021/08/06 | 491 | 491 | 491 | 491 | 600 |
2021/08/05 | 491 | 497 | 488 | 489 | 2,300 |
2021/08/04 | 499 | 499 | 491 | 491 | 3,800 |
2021/08/03 | 495 | 505 | 494 | 503 | 9,300 |
2021/08/02 | 487 | 507 | 480 | 505 | 9,600 |
2021/07/30 | 496 | 507 | 496 | 498 | 3,800 |
2021/07/29 | 508 | 510 | 502 | 510 | 3,100 |
2021/07/28 | 499 | 500 | 499 | 500 | 3,700 |
2021/07/27 | 498 | 509 | 495 | 499 | 4,300 |
2021/07/26 | 499 | 499 | 488 | 494 | 1,700 |
2021/07/21 | 481 | 485 | 481 | 485 | 2,000 |
2021/07/20 | 494 | 494 | 485 | 485 | 1,100 |
2021/07/19 | 489 | 492 | 486 | 492 | 2,700 |
2021/07/16 | 490 | 494 | 490 | 492 | 800 |
2021/07/15 | 488 | 494 | 486 | 494 | 2,700 |
2021/07/14 | 488 | 492 | 485 | 485 | 3,700 |
2021/07/13 | 491 | 491 | 487 | 488 | 1,600 |
2021/07/12 | 493 | 493 | 487 | 488 | 1,800 |
2021/07/09 | 489 | 490 | 488 | 489 | 3,000 |
2021/07/08 | 495 | 495 | 492 | 492 | 2,400 |
2021/07/07 | 502 | 502 | 495 | 495 | 4,600 |
2021/07/06 | 504 | 524 | 495 | 502 | 15,100 |
2021/07/05 | 500 | 503 | 499 | 501 | 4,100 |
2021/07/02 | 504 | 504 | 499 | 502 | 3,800 |
2021/07/01 | 510 | 510 | 500 | 504 | 4,300 |
2021/06/30 | 514 | 514 | 514 | 514 | 100 |
2021/06/29 | 513 | 515 | 510 | 515 | 2,600 |
2021/06/28 | 517 | 517 | 507 | 517 | 4,100 |
2021/06/25 | 500 | 518 | 497 | 513 | 8,100 |
2021/06/24 | 499 | 500 | 495 | 497 | 4,100 |
2021/06/23 | 507 | 507 | 501 | 501 | 1,000 |
2021/06/22 | 498 | 512 | 498 | 507 | 1,700 |
2021/06/21 | 517 | 517 | 485 | 495 | 13,600 |
2021/06/18 | 521 | 525 | 518 | 518 | 3,400 |
2021/06/17 | 519 | 525 | 519 | 520 | 1,200 |
2021/06/16 | 518 | 526 | 518 | 519 | 3,900 |
2021/06/15 | 521 | 526 | 514 | 522 | 6,800 |
2021/06/14 | 525 | 527 | 520 | 521 | 3,100 |
2021/06/11 | 540 | 540 | 516 | 518 | 19,300 |
2021/06/10 | 515 | 548 | 515 | 543 | 39,600 |
2021/06/09 | 503 | 515 | 499 | 514 | 9,400 |
2021/06/08 | 497 | 503 | 497 | 499 | 1,400 |
2021/06/07 | 500 | 505 | 498 | 500 | 2,300 |
2021/06/04 | 500 | 500 | 495 | 497 | 1,900 |
2021/06/03 | 498 | 500 | 495 | 498 | 3,600 |
2021/06/02 | 490 | 493 | 485 | 493 | 9,900 |
2021/06/01 | 510 | 510 | 489 | 490 | 25,900 |
2021/05/31 | 510 | 513 | 502 | 503 | 5,700 |
2021/05/28 | 505 | 514 | 505 | 514 | 8,700 |
2021/05/27 | 510 | 510 | 504 | 504 | 1,600 |
2021/05/26 | 512 | 514 | 506 | 507 | 4,500 |
2021/05/25 | 513 | 517 | 511 | 511 | 1,800 |
2021/05/24 | 512 | 523 | 510 | 511 | 10,800 |
2021/05/21 | 509 | 514 | 497 | 514 | 30,300 |
2021/05/20 | 525 | 528 | 508 | 512 | 21,400 |
2021/05/19 | 530 | 535 | 526 | 528 | 11,400 |
2021/05/18 | 534 | 545 | 532 | 534 | 6,300 |
2021/05/17 | 571 | 573 | 533 | 541 | 10,400 |
2021/05/14 | 586 | 586 | 569 | 571 | 10,700 |
2021/05/13 | 579 | 589 | 578 | 589 | 5,200 |
2021/05/12 | 619 | 623 | 596 | 597 | 9,600 |
2021/05/11 | 637 | 637 | 624 | 628 | 1,400 |
2021/05/10 | 625 | 632 | 619 | 632 | 2,800 |
2021/05/07 | 610 | 629 | 610 | 619 | 6,700 |
2021/05/06 | 623 | 623 | 615 | 618 | 2,800 |
2021/04/30 | 624 | 626 | 619 | 625 | 3,400 |
2021/04/28 | 611 | 625 | 611 | 625 | 600 |
2021/04/27 | 611 | 611 | 611 | 611 | 400 |
2021/04/26 | 627 | 627 | 617 | 620 | 1,000 |
2021/04/23 | 611 | 617 | 609 | 610 | 3,900 |
2021/04/22 | 617 | 617 | 613 | 617 | 1,700 |
2021/04/21 | 622 | 622 | 613 | 617 | 6,700 |
2021/04/20 | 626 | 626 | 623 | 623 | 1,800 |
2021/04/19 | 622 | 636 | 622 | 626 | 1,700 |
2021/04/16 | 632 | 638 | 625 | 625 | 6,400 |
2021/04/15 | 631 | 637 | 631 | 634 | 2,800 |
2021/04/14 | 632 | 635 | 631 | 632 | 1,700 |
2021/04/13 | 635 | 636 | 632 | 632 | 2,100 |
2021/04/12 | 642 | 642 | 636 | 636 | 2,500 |
2021/04/09 | 633 | 645 | 633 | 645 | 1,400 |
2021/04/08 | 635 | 637 | 634 | 634 | 5,600 |
2021/04/07 | 650 | 652 | 645 | 645 | 2,900 |
2021/04/06 | 652 | 652 | 649 | 650 | 8,100 |
2021/04/05 | 656 | 656 | 643 | 649 | 3,500 |
2021/04/02 | 633 | 645 | 632 | 640 | 3,100 |
2021/04/01 | 640 | 641 | 632 | 634 | 5,100 |
2021/03/31 | 642 | 652 | 637 | 640 | 7,400 |
2021/03/30 | 654 | 654 | 641 | 649 | 4,200 |
2021/03/29 | 652 | 658 | 650 | 651 | 4,100 |
2021/03/26 | 665 | 665 | 654 | 654 | 2,300 |
2021/03/25 | 654 | 662 | 654 | 656 | 2,400 |
2021/03/24 | 653 | 655 | 652 | 654 | 4,400 |
2021/03/23 | 665 | 665 | 657 | 658 | 3,200 |
2021/03/22 | 667 | 667 | 661 | 662 | 4,100 |
2021/03/19 | 682 | 682 | 667 | 667 | 6,800 |
2021/03/18 | 684 | 688 | 682 | 682 | 3,500 |
2021/03/17 | 685 | 689 | 683 | 683 | 2,400 |
2021/03/16 | 687 | 690 | 684 | 684 | 2,800 |
2021/03/15 | 689 | 692 | 684 | 684 | 4,800 |
2021/03/12 | 698 | 698 | 689 | 694 | 2,000 |
2021/03/11 | 699 | 699 | 688 | 692 | 4,400 |
2021/03/10 | 692 | 702 | 692 | 699 | 5,400 |
2021/03/09 | 700 | 703 | 691 | 692 | 10,000 |
2021/03/08 | 700 | 710 | 697 | 700 | 19,800 |
2021/03/05 | 692 | 702 | 692 | 700 | 4,200 |
2021/03/04 | 688 | 692 | 685 | 692 | 3,200 |
2021/03/03 | 697 | 709 | 678 | 688 | 7,700 |
2021/03/02 | 690 | 717 | 690 | 697 | 9,300 |
2021/03/01 | 681 | 697 | 681 | 697 | 5,200 |
2021/02/26 | 689 | 697 | 679 | 686 | 4,000 |
2021/02/25 | 691 | 701 | 686 | 686 | 6,200 |
2021/02/24 | 715 | 715 | 689 | 690 | 8,600 |
2021/02/22 | 710 | 722 | 698 | 702 | 8,600 |
2021/02/19 | 701 | 722 | 700 | 709 | 16,400 |
2021/02/18 | 710 | 720 | 695 | 707 | 17,800 |
2021/02/17 | 686 | 715 | 686 | 712 | 10,500 |
2021/02/16 | 688 | 699 | 682 | 682 | 11,900 |
2021/02/15 | 699 | 701 | 680 | 689 | 23,800 |
2021/02/12 | 716 | 718 | 701 | 702 | 8,200 |
2021/02/10 | 729 | 729 | 713 | 715 | 11,100 |
2021/02/09 | 726 | 734 | 720 | 729 | 7,500 |
2021/02/08 | 740 | 743 | 725 | 727 | 18,100 |
2021/02/05 | 702 | 743 | 691 | 721 | 23,500 |
2021/02/04 | 733 | 737 | 690 | 702 | 35,700 |
2021/02/03 | 777 | 780 | 739 | 740 | 33,200 |
2021/02/02 | 772 | 800 | 746 | 775 | 135,500 |
2021/02/01 | 685 | 739 | 685 | 736 | 30,300 |
2021/01/29 | 708 | 710 | 693 | 693 | 19,400 |
2021/01/28 | 669 | 679 | 665 | 678 | 16,200 |
2021/01/27 | 674 | 679 | 663 | 679 | 10,600 |
2021/01/26 | 660 | 675 | 640 | 671 | 16,700 |
2021/01/25 | 602 | 648 | 602 | 640 | 9,700 |
2021/01/22 | 608 | 609 | 600 | 602 | 3,100 |
2021/01/21 | 610 | 613 | 603 | 608 | 5,000 |
2021/01/20 | 611 | 611 | 601 | 602 | 2,400 |
2021/01/19 | 610 | 613 | 605 | 607 | 4,500 |
2021/01/18 | 601 | 609 | 595 | 595 | 6,600 |
2021/01/15 | 600 | 615 | 595 | 601 | 9,400 |
2021/01/14 | 605 | 614 | 600 | 600 | 7,800 |
2021/01/13 | 613 | 613 | 598 | 605 | 11,300 |
2021/01/12 | 615 | 620 | 605 | 610 | 3,600 |
2021/01/08 | 595 | 607 | 590 | 602 | 7,500 |
2021/01/07 | 597 | 605 | 587 | 605 | 8,200 |
2021/01/06 | 602 | 606 | 589 | 591 | 9,000 |
2021/01/05 | 601 | 619 | 591 | 606 | 8,000 |
2021/01/04 | 609 | 613 | 594 | 613 | 6,700 |