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 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 3,565 | 3,755 | 3,550 | 3,700 | 31,000 | 3,700 |
| 2024-10-02 | 3,605 | 3,665 | 3,510 | 3,525 | 17,600 | 3,525 |
| 2024-10-01 | 3,610 | 3,785 | 3,610 | 3,710 | 16,200 | 3,710 |
| 2024-09-30 | 3,700 | 3,765 | 3,585 | 3,585 | 35,700 | 3,585 |
| 2024-09-27 | 3,475 | 3,830 | 3,475 | 3,830 | 36,600 | 3,830 |
| 2024-09-26 | 3,580 | 3,580 | 3,465 | 3,505 | 10,700 | 3,505 |
| 2024-09-25 | 3,550 | 3,550 | 3,430 | 3,510 | 8,700 | 3,510 |
| 2024-09-24 | 3,630 | 3,635 | 3,535 | 3,550 | 12,600 | 3,550 |
| 2024-09-20 | 3,585 | 3,700 | 3,555 | 3,560 | 39,500 | 3,560 |
| 2024-09-19 | 3,400 | 3,500 | 3,400 | 3,490 | 10,500 | 3,490 |
| 2024-09-18 | 3,420 | 3,545 | 3,345 | 3,355 | 21,900 | 3,355 |
| 2024-09-17 | 3,395 | 3,405 | 3,295 | 3,375 | 12,700 | 3,375 |
| 2024-09-13 | 3,200 | 3,345 | 3,200 | 3,345 | 13,400 | 3,345 |
| 2024-09-12 | 3,130 | 3,230 | 3,130 | 3,220 | 7,600 | 3,220 |
| 2024-09-11 | 3,130 | 3,195 | 3,000 | 3,095 | 13,200 | 3,095 |
| 2024-09-10 | 3,200 | 3,295 | 3,125 | 3,160 | 9,000 | 3,160 |
| 2024-09-09 | 2,975 | 3,180 | 2,970 | 3,180 | 19,400 | 3,180 |
| 2024-09-06 | 3,205 | 3,230 | 3,050 | 3,105 | 13,400 | 3,105 |
| 2024-09-05 | 3,140 | 3,260 | 3,135 | 3,230 | 10,200 | 3,230 |
| 2024-09-04 | 3,240 | 3,260 | 3,130 | 3,195 | 32,500 | 3,195 |
| 2024-09-03 | 3,360 | 3,380 | 3,305 | 3,375 | 6,800 | 3,375 |
| 2024-09-02 | 3,395 | 3,395 | 3,280 | 3,335 | 13,000 | 3,335 |
| 2024-08-30 | 3,430 | 3,430 | 3,325 | 3,365 | 10,200 | 3,365 |
| 2024-08-29 | 3,335 | 3,445 | 3,335 | 3,360 | 3,800 | 3,360 |
| 2024-08-28 | 3,510 | 3,515 | 3,355 | 3,365 | 6,800 | 3,365 |
| 2024-08-27 | 3,290 | 3,600 | 3,280 | 3,445 | 51,500 | 3,445 |
| 2024-08-26 | 3,210 | 3,270 | 3,210 | 3,240 | 3,300 | 3,240 |
| 2024-08-23 | 3,400 | 3,400 | 3,160 | 3,255 | 14,900 | 3,255 |
| 2024-08-22 | 3,265 | 3,420 | 3,240 | 3,330 | 19,100 | 3,330 |
| 2024-08-21 | 3,305 | 3,305 | 3,155 | 3,215 | 8,000 | 3,215 |
| 2024-08-20 | 3,310 | 3,385 | 3,270 | 3,295 | 6,600 | 3,295 |
| 2024-08-19 | 3,200 | 3,435 | 3,200 | 3,300 | 40,700 | 3,300 |
| 2024-08-16 | 3,205 | 3,210 | 3,095 | 3,160 | 13,200 | 3,160 |
| 2024-08-15 | 3,250 | 3,250 | 3,100 | 3,100 | 15,800 | 3,100 |
| 2024-08-14 | 2,918 | 3,220 | 2,918 | 3,155 | 35,400 | 3,155 |
| 2024-08-13 | 2,899 | 3,075 | 2,872 | 2,968 | 56,300 | 2,968 |
| 2024-08-09 | 2,810 | 2,839 | 2,679 | 2,742 | 29,500 | 2,742 |
| 2024-08-08 | 2,676 | 2,776 | 2,627 | 2,700 | 20,900 | 2,700 |
| 2024-08-07 | 2,479 | 2,792 | 2,479 | 2,746 | 40,500 | 2,746 |
| 2024-08-06 | 2,442 | 2,650 | 2,408 | 2,529 | 43,300 | 2,529 |
| 2024-08-05 | 2,556 | 2,571 | 2,306 | 2,306 | 128,900 | 2,306 |
| 2024-08-02 | 2,990 | 3,030 | 2,801 | 2,806 | 99,600 | 2,806 |
| 2024-08-01 | 3,380 | 3,380 | 3,180 | 3,200 | 83,200 | 3,200 |
| 2024-07-31 | 3,320 | 3,345 | 3,225 | 3,330 | 48,000 | 3,330 |
| 2024-07-30 | 3,390 | 3,390 | 3,280 | 3,320 | 30,900 | 3,320 |
| 2024-07-29 | 3,370 | 3,430 | 3,315 | 3,355 | 34,400 | 3,355 |
| 2024-07-26 | 3,385 | 3,400 | 3,270 | 3,300 | 59,500 | 3,300 |
| 2024-07-25 | 3,435 | 3,500 | 3,310 | 3,330 | 74,800 | 3,330 |
| 2024-07-24 | 3,545 | 3,590 | 3,450 | 3,490 | 32,500 | 3,490 |
| 2024-07-23 | 3,595 | 3,645 | 3,515 | 3,545 | 32,300 | 3,545 |
| 2024-07-22 | 3,680 | 3,685 | 3,580 | 3,580 | 45,900 | 3,580 |
| 2024-07-19 | 3,765 | 3,765 | 3,675 | 3,690 | 25,400 | 3,690 |
| 2024-07-18 | 3,850 | 3,900 | 3,730 | 3,740 | 47,400 | 3,740 |
| 2024-07-17 | 3,860 | 3,960 | 3,770 | 3,920 | 52,900 | 3,920 |
| 2024-07-16 | 3,855 | 3,915 | 3,805 | 3,810 | 12,100 | 3,810 |
| 2024-07-12 | 3,725 | 3,865 | 3,680 | 3,785 | 41,200 | 3,785 |
| 2024-07-11 | 3,740 | 3,750 | 3,665 | 3,750 | 18,200 | 3,750 |
| 2024-07-10 | 3,775 | 3,775 | 3,650 | 3,710 | 37,800 | 3,710 |
| 2024-07-09 | 3,850 | 3,925 | 3,705 | 3,705 | 29,500 | 3,705 |
| 2024-07-08 | 3,890 | 3,895 | 3,800 | 3,800 | 26,900 | 3,800 |
| 2024-07-05 | 3,990 | 4,020 | 3,915 | 3,920 | 19,000 | 3,920 |
| 2024-07-04 | 3,850 | 3,995 | 3,800 | 3,880 | 42,200 | 3,880 |
| 2024-07-03 | 3,870 | 3,910 | 3,820 | 3,840 | 19,900 | 3,840 |
| 2024-07-02 | 3,945 | 3,945 | 3,805 | 3,805 | 22,900 | 3,805 |
| 2024-07-01 | 3,960 | 3,980 | 3,870 | 3,910 | 19,700 | 3,910 |
| 2024-06-28 | 4,080 | 4,090 | 3,870 | 3,910 | 63,400 | 3,910 |
| 2024-06-27 | 4,145 | 4,285 | 4,040 | 4,100 | 43,500 | 4,100 |
| 2024-06-26 | 4,190 | 4,260 | 4,135 | 4,145 | 14,800 | 4,145 |
| 2024-06-25 | 4,105 | 4,235 | 4,070 | 4,185 | 17,400 | 4,185 |
| 2024-06-24 | 4,135 | 4,300 | 4,085 | 4,090 | 24,300 | 4,090 |
| 2024-06-21 | 4,200 | 4,350 | 4,165 | 4,185 | 41,800 | 4,185 |
| 2024-06-20 | 4,230 | 4,400 | 4,140 | 4,190 | 29,300 | 4,190 |
| 2024-06-19 | 4,045 | 4,295 | 4,045 | 4,230 | 31,800 | 4,230 |
| 2024-06-18 | 4,050 | 4,150 | 3,950 | 4,045 | 42,800 | 4,045 |
| 2024-06-17 | 4,445 | 4,445 | 4,030 | 4,030 | 58,200 | 4,030 |
| 2024-06-14 | 4,130 | 4,390 | 4,130 | 4,365 | 62,300 | 4,365 |
| 2024-06-13 | 4,200 | 4,200 | 4,025 | 4,060 | 21,400 | 4,060 |
| 2024-06-12 | 4,035 | 4,325 | 4,035 | 4,200 | 56,600 | 4,200 |
| 2024-06-11 | 4,070 | 4,100 | 3,995 | 4,060 | 18,800 | 4,060 |
| 2024-06-10 | 4,120 | 4,140 | 4,000 | 4,035 | 16,500 | 4,035 |
| 2024-06-07 | 4,050 | 4,120 | 4,000 | 4,120 | 23,000 | 4,120 |
| 2024-06-06 | 3,925 | 4,070 | 3,900 | 4,010 | 25,000 | 4,010 |
| 2024-06-05 | 3,885 | 4,035 | 3,805 | 3,895 | 27,700 | 3,895 |
| 2024-06-04 | 3,870 | 3,950 | 3,850 | 3,885 | 21,600 | 3,885 |
| 2024-06-03 | 3,780 | 3,900 | 3,710 | 3,890 | 25,900 | 3,890 |
| 2024-05-31 | 3,730 | 3,835 | 3,730 | 3,780 | 19,000 | 3,780 |
| 2024-05-30 | 3,655 | 3,800 | 3,650 | 3,720 | 33,900 | 3,720 |
| 2024-05-29 | 3,830 | 3,865 | 3,710 | 3,770 | 55,200 | 3,770 |
| 2024-05-28 | 4,035 | 4,075 | 3,835 | 3,880 | 33,000 | 3,880 |
| 2024-05-27 | 3,900 | 4,030 | 3,890 | 4,025 | 26,900 | 4,025 |
| 2024-05-24 | 3,960 | 4,050 | 3,855 | 3,855 | 57,400 | 3,855 |
| 2024-05-23 | 4,120 | 4,175 | 4,055 | 4,100 | 31,500 | 4,100 |
| 2024-05-22 | 4,170 | 4,350 | 4,055 | 4,065 | 98,400 | 4,065 |
| 2024-05-21 | 4,180 | 4,320 | 4,105 | 4,170 | 110,700 | 4,170 |
| 2024-05-20 | 3,860 | 4,170 | 3,830 | 4,170 | 139,600 | 4,170 |
| 2024-05-17 | 3,490 | 3,820 | 3,490 | 3,820 | 89,100 | 3,820 |
| 2024-05-16 | 3,585 | 3,690 | 3,485 | 3,520 | 61,600 | 3,520 |
| 2024-05-15 | 3,750 | 3,750 | 3,565 | 3,585 | 65,800 | 3,585 |
| 2024-05-14 | 3,525 | 3,805 | 3,515 | 3,730 | 253,700 | 3,730 |
| 2024-05-13 | 3,635 | 3,755 | 3,590 | 3,715 | 129,800 | 3,715 |
| 2024-05-10 | 3,525 | 3,600 | 3,485 | 3,570 | 50,500 | 3,570 |
| 2024-05-09 | 3,600 | 3,645 | 3,400 | 3,490 | 110,300 | 3,490 |
| 2024-05-08 | 3,605 | 3,710 | 3,565 | 3,575 | 62,800 | 3,575 |
| 2024-05-07 | 3,810 | 3,810 | 3,610 | 3,640 | 68,900 | 3,640 |
| 2024-05-02 | 3,780 | 3,800 | 3,665 | 3,720 | 36,800 | 3,720 |
| 2024-05-01 | 3,790 | 3,855 | 3,700 | 3,775 | 67,100 | 3,775 |
| 2024-04-30 | 3,915 | 3,980 | 3,815 | 3,860 | 102,700 | 3,860 |
| 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
