146A コロンビア・ワークス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-133,9554,0303,9303,97069,4003,970
2025-02-123,8503,9153,8003,91535,5003,915
2025-02-103,7303,7903,7203,79011,2003,790
2025-02-073,7303,7803,6903,7208,9003,720
2025-02-063,6753,7353,6603,73010,9003,730
2025-02-053,6303,6703,6303,6702,8003,670
2025-02-043,6303,6903,6253,6255,1003,625
2025-02-033,6253,6653,5803,6159,8003,615
2025-01-313,6353,6903,6003,6804,5003,680
2025-01-303,7203,7353,6353,63512,9003,635
2025-01-293,6903,7603,6903,72014,8003,720
2025-01-283,5653,6653,5203,66536,8003,665
2025-01-273,6003,6103,5103,56524,7003,565
2025-01-243,5253,6253,5253,5656,1003,565
2025-01-233,6203,6203,5303,5458,1003,545
2025-01-223,6003,7403,6003,61020,4003,610
2025-01-213,6003,6153,5053,5709,1003,570
2025-01-203,5403,6053,5103,60510,0003,605
2025-01-173,4503,5403,4003,54019,7003,540
2025-01-163,5003,5303,4403,48031,5003,480
2025-01-153,5903,6003,4603,50025,3003,500
2025-01-143,6053,6503,5803,5907,5003,590
2025-01-103,6103,6803,6103,6305,2003,630
2025-01-093,6053,6553,5603,65021,1003,650
2025-01-083,6703,7153,6053,64014,0003,640
2025-01-073,7703,7703,6553,68517,7003,685
2025-01-063,8403,8403,7053,72022,5003,720

分割・併合履歴 : なし