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 |
---|---|---|---|---|---|
2022/12/30 | 341 | 345 | 340 | 345 | 2,400 |
2022/12/29 | 343 | 343 | 339 | 340 | 4,400 |
2022/12/28 | 343 | 349 | 340 | 343 | 32,300 |
2022/12/27 | 345 | 345 | 342 | 344 | 6,900 |
2022/12/26 | 353 | 353 | 344 | 345 | 16,300 |
2022/12/23 | 361 | 361 | 348 | 352 | 26,000 |
2022/12/22 | 362 | 362 | 348 | 353 | 9,400 |
2022/12/21 | 364 | 364 | 351 | 354 | 23,500 |
2022/12/20 | 367 | 367 | 348 | 348 | 13,900 |
2022/12/19 | 365 | 369 | 364 | 365 | 2,900 |
2022/12/16 | 366 | 367 | 365 | 367 | 3,500 |
2022/12/15 | 367 | 368 | 366 | 367 | 2,100 |
2022/12/14 | 369 | 369 | 367 | 368 | 3,400 |
2022/12/13 | 370 | 370 | 367 | 369 | 2,200 |
2022/12/12 | 368 | 370 | 367 | 370 | 1,000 |
2022/12/09 | 367 | 371 | 367 | 369 | 3,600 |
2022/12/08 | 367 | 369 | 367 | 368 | 700 |
2022/12/07 | 370 | 377 | 366 | 366 | 9,500 |
2022/12/06 | 375 | 376 | 371 | 371 | 7,600 |
2022/12/05 | 376 | 377 | 374 | 377 | 4,500 |
2022/12/02 | 378 | 380 | 376 | 376 | 3,700 |
2022/12/01 | 381 | 381 | 377 | 378 | 1,900 |
2022/11/30 | 379 | 379 | 376 | 377 | 6,100 |
2022/11/29 | 379 | 379 | 378 | 379 | 1,100 |
2022/11/28 | 381 | 381 | 378 | 378 | 2,400 |
2022/11/25 | 377 | 381 | 377 | 381 | 1,500 |
2022/11/24 | 381 | 383 | 375 | 377 | 8,000 |
2022/11/22 | 380 | 382 | 379 | 379 | 3,100 |
2022/11/21 | 382 | 384 | 379 | 380 | 5,100 |
2022/11/18 | 388 | 388 | 378 | 382 | 20,100 |
2022/11/17 | 401 | 401 | 388 | 395 | 14,000 |
2022/11/16 | 387 | 388 | 381 | 385 | 5,500 |
2022/11/15 | 392 | 392 | 387 | 387 | 3,600 |
2022/11/14 | 385 | 396 | 385 | 392 | 18,200 |
2022/11/11 | 385 | 388 | 375 | 385 | 8,900 |
2022/11/10 | 380 | 380 | 375 | 380 | 3,200 |
2022/11/09 | 379 | 382 | 377 | 380 | 2,000 |
2022/11/08 | 384 | 384 | 378 | 378 | 2,500 |
2022/11/07 | 377 | 379 | 376 | 378 | 2,900 |
2022/11/04 | 385 | 386 | 375 | 375 | 27,400 |
2022/11/02 | 390 | 390 | 381 | 385 | 6,600 |
2022/11/01 | 386 | 388 | 383 | 383 | 8,300 |
2022/10/31 | 387 | 394 | 386 | 386 | 4,600 |
2022/10/28 | 395 | 396 | 387 | 388 | 19,200 |
2022/10/27 | 387 | 398 | 385 | 390 | 8,100 |
2022/10/26 | 388 | 395 | 385 | 386 | 19,400 |
2022/10/25 | 400 | 401 | 387 | 390 | 29,700 |
2022/10/24 | 404 | 406 | 393 | 395 | 57,100 |
2022/10/21 | 418 | 420 | 400 | 412 | 203,500 |
2022/10/20 | 403 | 476 | 401 | 450 | 1,375,800 |
2022/10/19 | 368 | 449 | 365 | 396 | 319,000 |
2022/10/18 | 370 | 370 | 368 | 369 | 600 |
2022/10/17 | 367 | 367 | 367 | 367 | 500 |
2022/10/14 | 366 | 371 | 366 | 368 | 4,600 |
2022/10/13 | 372 | 372 | 367 | 367 | 3,200 |
2022/10/12 | 377 | 379 | 372 | 372 | 2,300 |
2022/10/11 | 383 | 383 | 372 | 372 | 1,400 |
2022/10/07 | 371 | 377 | 370 | 377 | 900 |
2022/10/06 | 389 | 389 | 366 | 371 | 7,700 |
2022/10/05 | 388 | 388 | 381 | 381 | 3,000 |
2022/10/04 | 383 | 383 | 375 | 375 | 600 |
2022/10/03 | 380 | 380 | 374 | 375 | 1,200 |
2022/09/30 | 382 | 382 | 372 | 372 | 300 |
2022/09/29 | 369 | 375 | 369 | 375 | 1,800 |
2022/09/28 | 375 | 377 | 374 | 377 | 1,000 |
2022/09/27 | 379 | 379 | 375 | 375 | 900 |
2022/09/26 | 385 | 385 | 379 | 379 | 2,900 |
2022/09/22 | 378 | 379 | 377 | 379 | 900 |
2022/09/21 | 380 | 380 | 379 | 379 | 3,200 |
2022/09/20 | 385 | 385 | 382 | 382 | 1,200 |
2022/09/16 | 385 | 385 | 382 | 385 | 700 |
2022/09/15 | 385 | 386 | 381 | 381 | 3,300 |
2022/09/14 | 390 | 390 | 384 | 384 | 2,100 |
2022/09/13 | 391 | 394 | 391 | 391 | 4,000 |
2022/09/12 | 389 | 390 | 388 | 390 | 6,900 |
2022/09/09 | 399 | 399 | 388 | 390 | 2,900 |
2022/09/08 | 392 | 392 | 389 | 391 | 300 |
2022/09/07 | 389 | 389 | 387 | 389 | 600 |
2022/09/06 | 396 | 396 | 387 | 394 | 2,300 |
2022/09/05 | 395 | 396 | 387 | 395 | 2,100 |
2022/09/02 | 386 | 397 | 383 | 397 | 3,800 |
2022/09/01 | 388 | 390 | 382 | 382 | 5,200 |
2022/08/31 | 393 | 393 | 388 | 388 | 1,600 |
2022/08/30 | 388 | 391 | 387 | 391 | 3,800 |
2022/08/29 | 396 | 396 | 387 | 389 | 9,200 |
2022/08/26 | 406 | 406 | 397 | 397 | 9,600 |
2022/08/25 | 409 | 416 | 394 | 403 | 21,800 |
2022/08/24 | 398 | 420 | 391 | 405 | 14,400 |
2022/08/23 | 395 | 395 | 393 | 393 | 1,600 |
2022/08/22 | 395 | 397 | 395 | 395 | 6,000 |
2022/08/19 | 397 | 399 | 396 | 396 | 2,000 |
2022/08/18 | 398 | 401 | 397 | 401 | 800 |
2022/08/17 | 403 | 403 | 397 | 398 | 600 |
2022/08/16 | 398 | 403 | 395 | 403 | 1,200 |
2022/08/15 | 399 | 401 | 395 | 395 | 1,600 |
2022/08/12 | 401 | 401 | 395 | 401 | 1,000 |
2022/08/10 | 408 | 408 | 390 | 393 | 10,400 |
2022/08/09 | 402 | 407 | 402 | 407 | 300 |
2022/08/08 | 407 | 407 | 402 | 402 | 900 |
2022/08/05 | 405 | 408 | 405 | 405 | 1,000 |
2022/08/04 | 410 | 410 | 409 | 410 | 600 |
2022/08/03 | 413 | 413 | 402 | 402 | 5,900 |
2022/08/02 | 414 | 426 | 414 | 426 | 3,000 |
2022/08/01 | 426 | 426 | 411 | 414 | 5,200 |
2022/07/29 | 421 | 421 | 410 | 410 | 3,600 |
2022/07/28 | 429 | 429 | 416 | 421 | 4,600 |
2022/07/27 | 418 | 429 | 418 | 429 | 1,300 |
2022/07/26 | 419 | 419 | 412 | 418 | 1,200 |
2022/07/25 | 412 | 413 | 412 | 413 | 300 |
2022/07/22 | 408 | 412 | 408 | 412 | 300 |
2022/07/21 | 412 | 412 | 409 | 409 | 1,100 |
2022/07/20 | 403 | 413 | 403 | 413 | 900 |
2022/07/19 | 404 | 404 | 403 | 403 | 200 |
2022/07/15 | 401 | 408 | 401 | 408 | 200 |
2022/07/14 | 406 | 406 | 406 | 406 | 500 |
2022/07/13 | 409 | 414 | 406 | 406 | 800 |
2022/07/12 | 401 | 401 | 401 | 401 | 200 |
2022/07/11 | 402 | 405 | 400 | 405 | 700 |
2022/07/08 | 411 | 411 | 400 | 400 | 2,100 |
2022/07/07 | 412 | 412 | 404 | 404 | 400 |
2022/07/06 | 401 | 403 | 401 | 401 | 1,800 |
2022/07/05 | 399 | 407 | 399 | 401 | 800 |
2022/07/04 | 398 | 407 | 398 | 407 | 3,400 |
2022/07/01 | 403 | 403 | 400 | 400 | 1,500 |
2022/06/30 | 414 | 414 | 411 | 411 | 1,400 |
2022/06/29 | 410 | 410 | 399 | 402 | 700 |
2022/06/28 | 408 | 408 | 387 | 402 | 6,700 |
2022/06/27 | 415 | 415 | 405 | 408 | 6,400 |
2022/06/24 | 400 | 400 | 395 | 397 | 1,400 |
2022/06/23 | 400 | 403 | 400 | 403 | 2,200 |
2022/06/22 | 405 | 405 | 404 | 404 | 400 |
2022/06/21 | 402 | 411 | 402 | 411 | 1,100 |
2022/06/20 | 406 | 406 | 403 | 403 | 900 |
2022/06/17 | 416 | 416 | 406 | 406 | 600 |
2022/06/16 | 418 | 418 | 418 | 418 | 100 |
2022/06/15 | 418 | 418 | 418 | 418 | 100 |
2022/06/14 | 406 | 418 | 406 | 418 | 600 |
2022/06/13 | 411 | 411 | 405 | 406 | 1,100 |
2022/06/10 | 417 | 419 | 416 | 419 | 2,400 |
2022/06/09 | 415 | 416 | 415 | 416 | 300 |
2022/06/08 | 415 | 416 | 410 | 416 | 700 |
2022/06/07 | 410 | 417 | 410 | 417 | 1,500 |
2022/06/06 | 406 | 419 | 406 | 408 | 700 |
2022/06/02 | 400 | 427 | 400 | 420 | 8,700 |
2022/06/01 | 404 | 405 | 398 | 398 | 1,800 |
2022/05/31 | 403 | 404 | 401 | 403 | 1,400 |
2022/05/30 | 396 | 400 | 395 | 398 | 1,200 |
2022/05/27 | 399 | 400 | 399 | 400 | 300 |
2022/05/26 | 404 | 405 | 400 | 400 | 2,500 |
2022/05/25 | 387 | 394 | 387 | 394 | 1,200 |
2022/05/24 | 386 | 390 | 386 | 389 | 1,400 |
2022/05/23 | 387 | 394 | 386 | 394 | 400 |
2022/05/20 | 387 | 393 | 386 | 390 | 1,800 |
2022/05/19 | 395 | 395 | 383 | 384 | 4,500 |
2022/05/17 | 405 | 405 | 396 | 404 | 600 |
2022/05/16 | 407 | 407 | 406 | 406 | 600 |
2022/05/13 | 400 | 406 | 394 | 400 | 5,200 |
2022/05/12 | 420 | 420 | 396 | 409 | 4,400 |
2022/05/11 | 435 | 444 | 431 | 435 | 5,300 |
2022/05/10 | 443 | 443 | 431 | 443 | 1,700 |
2022/05/09 | 428 | 436 | 428 | 436 | 1,900 |
2022/05/06 | 436 | 436 | 426 | 427 | 3,000 |
2022/05/02 | 449 | 449 | 437 | 444 | 1,700 |
2022/04/28 | 449 | 449 | 448 | 448 | 800 |
2022/04/27 | 448 | 458 | 448 | 448 | 1,600 |
2022/04/26 | 456 | 456 | 448 | 452 | 1,500 |
2022/04/25 | 453 | 456 | 445 | 456 | 1,000 |
2022/04/21 | 453 | 453 | 445 | 445 | 300 |
2022/04/20 | 449 | 463 | 449 | 459 | 1,900 |
2022/04/19 | 455 | 455 | 447 | 449 | 800 |
2022/04/18 | 451 | 452 | 444 | 445 | 2,500 |
2022/04/15 | 444 | 457 | 435 | 452 | 3,700 |
2022/04/14 | 445 | 470 | 445 | 468 | 5,300 |
2022/04/13 | 451 | 451 | 441 | 450 | 2,600 |
2022/04/12 | 448 | 451 | 447 | 451 | 500 |
2022/04/11 | 426 | 450 | 426 | 448 | 1,100 |
2022/04/08 | 450 | 460 | 450 | 450 | 2,700 |
2022/04/07 | 425 | 449 | 425 | 436 | 1,000 |
2022/04/06 | 423 | 450 | 423 | 438 | 1,000 |
2022/04/05 | 449 | 449 | 439 | 447 | 1,400 |
2022/04/04 | 436 | 442 | 436 | 442 | 1,000 |
2022/04/01 | 432 | 432 | 432 | 432 | 400 |
2022/03/31 | 410 | 430 | 410 | 430 | 900 |
2022/03/30 | 435 | 435 | 418 | 418 | 2,400 |
2022/03/29 | 424 | 430 | 424 | 427 | 600 |
2022/03/28 | 436 | 436 | 427 | 427 | 1,700 |
2022/03/25 | 423 | 431 | 423 | 429 | 1,600 |
2022/03/24 | 433 | 433 | 423 | 423 | 1,300 |
2022/03/23 | 439 | 439 | 426 | 433 | 1,600 |
2022/03/22 | 416 | 426 | 416 | 423 | 2,600 |
2022/03/18 | 420 | 426 | 417 | 417 | 3,100 |
2022/03/17 | 419 | 426 | 419 | 423 | 1,300 |
2022/03/16 | 415 | 421 | 415 | 418 | 1,600 |
2022/03/15 | 421 | 422 | 406 | 408 | 2,100 |
2022/03/14 | 422 | 422 | 421 | 421 | 1,500 |
2022/03/11 | 433 | 437 | 417 | 417 | 4,200 |
2022/03/10 | 434 | 437 | 429 | 432 | 2,800 |
2022/03/09 | 437 | 437 | 435 | 435 | 2,200 |
2022/03/08 | 436 | 436 | 429 | 429 | 1,200 |
2022/03/07 | 441 | 441 | 436 | 436 | 2,200 |
2022/03/04 | 447 | 447 | 422 | 447 | 2,700 |
2022/03/03 | 439 | 445 | 439 | 445 | 2,900 |
2022/03/02 | 439 | 439 | 433 | 438 | 2,000 |
2022/03/01 | 422 | 437 | 422 | 436 | 7,600 |
2022/02/28 | 434 | 438 | 420 | 421 | 2,100 |
2022/02/25 | 438 | 438 | 423 | 434 | 1,800 |
2022/02/24 | 433 | 435 | 425 | 425 | 2,100 |
2022/02/22 | 435 | 443 | 432 | 432 | 3,600 |
2022/02/21 | 429 | 435 | 429 | 435 | 1,800 |
2022/02/18 | 433 | 433 | 426 | 429 | 2,200 |
2022/02/17 | 428 | 435 | 418 | 425 | 3,700 |
2022/02/16 | 430 | 438 | 416 | 420 | 7,300 |
2022/02/15 | 432 | 432 | 426 | 430 | 3,000 |
2022/02/14 | 421 | 432 | 421 | 432 | 2,900 |
2022/02/10 | 448 | 448 | 425 | 429 | 7,900 |
2022/02/09 | 421 | 436 | 420 | 424 | 4,400 |
2022/02/08 | 428 | 438 | 420 | 420 | 4,400 |
2022/02/07 | 434 | 435 | 425 | 426 | 4,100 |
2022/02/04 | 439 | 439 | 422 | 422 | 3,800 |
2022/02/03 | 440 | 441 | 431 | 433 | 10,600 |
2022/02/02 | 458 | 482 | 434 | 436 | 62,300 |
2022/02/01 | 399 | 427 | 399 | 426 | 8,300 |
2022/01/31 | 391 | 404 | 391 | 397 | 2,600 |
2022/01/28 | 406 | 406 | 392 | 392 | 1,900 |
2022/01/27 | 401 | 406 | 390 | 406 | 3,800 |
2022/01/26 | 406 | 406 | 394 | 400 | 2,900 |
2022/01/25 | 402 | 403 | 390 | 390 | 14,700 |
2022/01/24 | 413 | 413 | 402 | 407 | 1,400 |
2022/01/21 | 424 | 424 | 407 | 409 | 2,800 |
2022/01/20 | 405 | 412 | 401 | 409 | 5,300 |
2022/01/19 | 410 | 411 | 400 | 401 | 11,300 |
2022/01/18 | 425 | 428 | 409 | 409 | 2,500 |
2022/01/17 | 430 | 440 | 425 | 426 | 2,100 |
2022/01/14 | 429 | 430 | 428 | 430 | 1,300 |
2022/01/13 | 429 | 445 | 429 | 445 | 500 |
2022/01/12 | 441 | 441 | 426 | 429 | 1,900 |
2022/01/11 | 440 | 440 | 420 | 433 | 4,200 |
2022/01/07 | 431 | 439 | 406 | 424 | 4,200 |
2022/01/06 | 431 | 436 | 431 | 433 | 3,300 |
2022/01/05 | 461 | 461 | 440 | 446 | 8,900 |
2022/01/04 | 410 | 484 | 409 | 441 | 41,400 |