3908 (株)コラボス 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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 321 | 327 | 316 | 327 | 91,400 | 327 |
| 2025-02-04 | 333 | 348 | 327 | 345 | 45,400 | 345 |
| 2025-02-03 | 327 | 342 | 323 | 331 | 16,500 | 331 |
| 2025-01-31 | 327 | 327 | 323 | 325 | 1,200 | 325 |
| 2025-01-30 | 327 | 328 | 326 | 326 | 2,000 | 326 |
| 2025-01-29 | 324 | 325 | 323 | 323 | 4,600 | 323 |
| 2025-01-28 | 324 | 328 | 324 | 326 | 8,300 | 326 |
| 2025-01-27 | 327 | 327 | 323 | 324 | 16,800 | 324 |
| 2025-01-24 | 321 | 327 | 316 | 323 | 15,800 | 323 |
| 2025-01-23 | 323 | 324 | 321 | 321 | 2,500 | 321 |
| 2025-01-22 | 318 | 322 | 318 | 321 | 4,100 | 321 |
| 2025-01-21 | 323 | 323 | 317 | 317 | 9,600 | 317 |
| 2025-01-20 | 319 | 322 | 318 | 322 | 3,400 | 322 |
| 2025-01-17 | 322 | 323 | 313 | 315 | 25,900 | 315 |
| 2025-01-16 | 325 | 325 | 322 | 322 | 7,800 | 322 |
| 2025-01-15 | 333 | 333 | 322 | 325 | 11,800 | 325 |
| 2025-01-14 | 333 | 337 | 332 | 335 | 3,400 | 335 |
| 2025-01-10 | 331 | 342 | 331 | 336 | 6,900 | 336 |
| 2025-01-09 | 335 | 337 | 330 | 333 | 6,600 | 333 |
| 2025-01-08 | 338 | 342 | 330 | 335 | 14,800 | 335 |
| 2025-01-07 | 329 | 335 | 326 | 333 | 7,000 | 333 |
| 2025-01-06 | 323 | 329 | 322 | 329 | 6,900 | 329 |
分割・併合履歴 ： [2018-02-26]1株→3株 [2016-11-28]1株→2株