146A コロンビア・ワークス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,700 | 3,825 | 3,565 | 3,795 | 121,000 | 3,795 |
| 2024-04-25 | 3,785 | 3,905 | 3,615 | 3,645 | 119,300 | 3,645 |
| 2024-04-24 | 3,655 | 3,945 | 3,635 | 3,855 | 194,000 | 3,855 |
| 2024-04-23 | 3,500 | 3,640 | 3,455 | 3,585 | 143,800 | 3,585 |
| 2024-04-22 | 3,645 | 3,665 | 3,450 | 3,475 | 128,900 | 3,475 |
| 2024-04-19 | 3,770 | 3,790 | 3,450 | 3,605 | 201,600 | 3,605 |
| 2024-04-18 | 3,700 | 3,820 | 3,600 | 3,805 | 65,800 | 3,805 |
| 2024-04-17 | 3,750 | 3,875 | 3,630 | 3,665 | 89,200 | 3,665 |
| 2024-04-16 | 3,780 | 3,800 | 3,545 | 3,690 | 166,200 | 3,690 |
| 2024-04-15 | 3,980 | 4,050 | 3,810 | 3,850 | 107,300 | 3,850 |
| 2024-04-12 | 4,040 | 4,195 | 3,835 | 4,040 | 156,700 | 4,040 |
| 2024-04-11 | 4,105 | 4,250 | 3,985 | 4,000 | 126,600 | 4,000 |
| 2024-04-10 | 4,200 | 4,360 | 4,110 | 4,195 | 122,100 | 4,195 |
| 2024-04-09 | 4,200 | 4,380 | 3,960 | 4,200 | 229,900 | 4,200 |
| 2024-04-08 | 4,065 | 4,250 | 3,725 | 4,100 | 257,000 | 4,100 |
| 2024-04-05 | 3,810 | 4,050 | 3,640 | 3,995 | 385,700 | 3,995 |
| 2024-04-04 | 4,400 | 4,450 | 3,955 | 4,020 | 307,200 | 4,020 |
| 2024-04-03 | 4,395 | 4,730 | 4,035 | 4,275 | 702,100 | 4,275 |
| 2024-04-02 | 4,890 | 4,980 | 4,350 | 4,400 | 1,022,500 | 4,400 |
| 2024-04-01 | 4,565 | 4,985 | 4,565 | 4,830 | 834,400 | 4,830 |
| 2024-03-29 | 3,930 | 4,410 | 3,830 | 4,285 | 1,358,800 | 4,285 |
| 2024-03-28 | 3,695 | 4,170 | 3,515 | 3,725 | 1,960,900 | 3,725 |
| 2024-03-27 | 3,745 | 4,030 | 3,550 | 3,725 | 2,383,500 | 3,725 |
| 2024-03-01 | - | - | - | - | - | - |
| 2024-02-29 | - | - | - | - | - | - |
| 2024-02-28 | - | - | - | - | - | - |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
| 2024-02-22 | - | - | - | - | - | - |
| 2024-02-21 | - | - | - | - | - | - |
分割・併合履歴 ： なし
