3908 (株)コラボス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 329 | 329 | 325 | 325 | 700 | 325 |
| 2024-05-01 | 330 | 330 | 327 | 328 | 2,300 | 328 |
| 2024-04-30 | 327 | 329 | 325 | 327 | 2,100 | 327 |
| 2024-04-26 | 326 | 332 | 322 | 327 | 15,300 | 327 |
| 2024-04-25 | 325 | 325 | 321 | 325 | 2,500 | 325 |
| 2024-04-24 | 322 | 323 | 321 | 321 | 1,000 | 321 |
| 2024-04-23 | 322 | 322 | 320 | 322 | 900 | 322 |
| 2024-04-22 | 320 | 323 | 319 | 320 | 2,100 | 320 |
| 2024-04-19 | 323 | 324 | 321 | 321 | 6,700 | 321 |
| 2024-04-18 | 324 | 328 | 324 | 328 | 3,800 | 328 |
| 2024-04-17 | 323 | 330 | 319 | 324 | 29,700 | 324 |
| 2024-04-16 | 326 | 365 | 319 | 321 | 274,000 | 321 |
| 2024-04-15 | 327 | 332 | 325 | 325 | 4,100 | 325 |
| 2024-04-12 | 325 | 326 | 323 | 326 | 1,700 | 326 |
| 2024-04-11 | 323 | 326 | 323 | 326 | 3,300 | 326 |
| 2024-04-10 | 323 | 324 | 322 | 322 | 1,100 | 322 |
| 2024-04-09 | 323 | 324 | 322 | 323 | 5,300 | 323 |
| 2024-04-08 | 321 | 325 | 321 | 324 | 3,100 | 324 |
| 2024-04-05 | 324 | 327 | 320 | 321 | 9,800 | 321 |
| 2024-04-04 | 329 | 329 | 323 | 323 | 17,600 | 323 |
| 2024-04-03 | 335 | 335 | 329 | 329 | 15,500 | 329 |
| 2024-04-02 | 333 | 338 | 331 | 331 | 10,400 | 331 |
| 2024-04-01 | 343 | 343 | 333 | 333 | 17,600 | 333 |
| 2024-03-29 | 345 | 345 | 333 | 337 | 77,100 | 337 |
| 2024-03-28 | 332 | 376 | 329 | 345 | 498,200 | 345 |
| 2024-03-27 | 328 | 332 | 328 | 328 | 2,600 | 328 |
| 2024-03-26 | 333 | 335 | 326 | 328 | 72,200 | 328 |
| 2024-03-25 | 321 | 333 | 318 | 332 | 30,000 | 332 |
| 2024-03-22 | 330 | 331 | 329 | 329 | 3,200 | 329 |
| 2024-03-21 | 330 | 331 | 329 | 329 | 6,300 | 329 |
| 2024-03-19 | 330 | 330 | 325 | 328 | 19,100 | 328 |
| 2024-03-18 | 335 | 335 | 324 | 331 | 24,400 | 331 |
| 2024-03-15 | 337 | 337 | 334 | 334 | 9,500 | 334 |
| 2024-03-14 | 337 | 344 | 337 | 337 | 7,700 | 337 |
| 2024-03-13 | 337 | 338 | 336 | 338 | 4,800 | 338 |
| 2024-03-12 | 334 | 336 | 334 | 336 | 900 | 336 |
| 2024-03-11 | 335 | 337 | 334 | 334 | 3,600 | 334 |
| 2024-03-08 | 337 | 337 | 334 | 335 | 5,300 | 335 |
| 2024-03-07 | 335 | 340 | 334 | 334 | 9,600 | 334 |
| 2024-03-06 | 337 | 338 | 332 | 334 | 14,900 | 334 |
| 2024-03-05 | 343 | 343 | 335 | 337 | 15,900 | 337 |
| 2024-03-04 | 350 | 350 | 340 | 342 | 6,400 | 342 |
| 2024-03-01 | 343 | 348 | 340 | 342 | 11,500 | 342 |
| 2024-02-29 | 343 | 348 | 339 | 343 | 14,500 | 343 |
| 2024-02-28 | 339 | 344 | 336 | 344 | 10,800 | 344 |
| 2024-02-27 | 335 | 339 | 334 | 339 | 21,300 | 339 |
| 2024-02-26 | 337 | 338 | 332 | 336 | 20,100 | 336 |
| 2024-02-22 | 334 | 337 | 332 | 334 | 11,400 | 334 |
| 2024-02-21 | 331 | 334 | 330 | 331 | 8,800 | 331 |
| 2024-02-20 | 336 | 337 | 332 | 336 | 10,000 | 336 |
| 2024-02-19 | 335 | 337 | 332 | 336 | 3,300 | 336 |
| 2024-02-16 | 332 | 337 | 328 | 330 | 41,700 | 330 |
| 2024-02-15 | 328 | 337 | 328 | 337 | 18,800 | 337 |
| 2024-02-14 | 334 | 336 | 323 | 324 | 8,100 | 324 |
| 2024-02-13 | 333 | 335 | 330 | 335 | 18,400 | 335 |
| 2024-02-09 | 335 | 335 | 329 | 335 | 11,900 | 335 |
| 2024-02-08 | 332 | 335 | 331 | 335 | 6,300 | 335 |
| 2024-02-07 | 334 | 338 | 330 | 333 | 13,600 | 333 |
| 2024-02-06 | 336 | 336 | 326 | 327 | 22,300 | 327 |
| 2024-02-05 | 335 | 344 | 333 | 333 | 29,500 | 333 |
| 2024-02-02 | 344 | 352 | 342 | 351 | 15,600 | 351 |
| 2024-02-01 | 344 | 351 | 342 | 351 | 9,700 | 351 |
| 2024-01-31 | 347 | 348 | 344 | 344 | 6,400 | 344 |
| 2024-01-30 | 350 | 350 | 346 | 346 | 8,700 | 346 |
| 2024-01-29 | 345 | 349 | 344 | 349 | 7,900 | 349 |
| 2024-01-26 | 349 | 351 | 343 | 343 | 11,600 | 343 |
| 2024-01-25 | 342 | 356 | 339 | 345 | 25,500 | 345 |
| 2024-01-24 | 345 | 351 | 338 | 341 | 24,600 | 341 |
| 2024-01-23 | 351 | 352 | 343 | 344 | 37,600 | 344 |
| 2024-01-22 | 357 | 375 | 348 | 349 | 153,800 | 349 |
| 2024-01-19 | 354 | 357 | 346 | 355 | 24,400 | 355 |
| 2024-01-18 | 346 | 352 | 343 | 351 | 8,700 | 351 |
| 2024-01-17 | 345 | 352 | 344 | 344 | 18,000 | 344 |
| 2024-01-16 | 347 | 348 | 343 | 345 | 7,100 | 345 |
| 2024-01-15 | 341 | 348 | 340 | 344 | 11,300 | 344 |
| 2024-01-12 | 363 | 364 | 340 | 340 | 47,700 | 340 |
| 2024-01-11 | 364 | 370 | 356 | 356 | 79,600 | 356 |
| 2024-01-10 | 351 | 359 | 340 | 350 | 47,100 | 350 |
| 2024-01-09 | 351 | 359 | 341 | 359 | 35,700 | 359 |
| 2024-01-05 | 340 | 358 | 337 | 347 | 62,100 | 347 |
| 2024-01-04 | 339 | 346 | 336 | 341 | 36,300 | 341 |
分割・併合履歴 ： [2018-02-26]1株→3株 [2016-11-28]1株→2株
