3908 (株)コラボスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	343	351	331	331	77,000	331
2023-12-28	346	366	337	344	154,300	344
2023-12-27	365	377	338	350	392,400	350
2023-12-26	386	400	365	375	661,100	375
2023-12-25	400	473	362	416	5,014,800	416
2023-12-22	337	393	320	393	911,700	393
2023-12-21	309	313	306	313	11,700	313
2023-12-20	311	311	309	311	4,400	311
2023-12-19	314	314	310	310	2,700	310
2023-12-18	313	314	310	314	8,600	314
2023-12-15	314	316	313	313	7,600	313
2023-12-14	317	320	315	315	7,200	315
2023-12-13	319	324	316	316	11,900	316
2023-12-12	322	324	317	317	50,000	317
2023-12-11	322	322	319	319	6,800	319
2023-12-08	322	329	321	321	5,600	321
2023-12-07	329	333	320	320	11,400	320
2023-12-06	328	331	325	327	3,700	327
2023-12-05	325	336	321	328	19,800	328
2023-12-04	329	330	320	321	25,900	321
2023-12-01	331	332	330	331	1,600	331
2023-11-30	337	337	330	331	6,100	331
2023-11-29	330	337	329	334	9,500	334
2023-11-28	330	331	329	330	2,600	330
2023-11-27	333	333	329	330	1,800	330
2023-11-24	331	331	330	331	2,900	331
2023-11-22	-	-	-	329	-	329
2023-11-21	328	333	328	329	4,800	329
2023-11-20	329	331	329	330	3,400	330
2023-11-17	332	333	330	331	2,800	331
2023-11-16	332	332	331	331	500	331
2023-11-15	333	333	332	332	1,300	332
2023-11-14	332	333	332	332	1,200	332
2023-11-13	338	339	333	333	3,400	333
2023-11-10	339	339	334	336	2,100	336
2023-11-09	340	340	335	338	1,500	338
2023-11-08	336	338	334	336	3,000	336
2023-11-07	337	337	328	331	10,600	331
2023-11-06	338	343	337	340	5,100	340
2023-11-02	333	340	333	338	400	338
2023-11-01	338	341	332	339	4,100	339
2023-10-31	335	339	335	338	500	338
2023-10-30	340	340	333	335	2,700	335
2023-10-27	341	342	340	341	2,500	341
2023-10-26	350	350	341	342	5,700	342
2023-10-25	343	348	342	346	5,900	346
2023-10-24	342	342	340	340	3,800	340
2023-10-23	345	345	342	342	1,000	342
2023-10-20	340	349	340	341	3,600	341
2023-10-19	341	341	338	338	3,200	338
2023-10-18	341	342	339	339	3,100	339
2023-10-17	342	344	341	344	3,200	344
2023-10-16	348	349	341	342	17,500	342
2023-10-13	351	355	346	350	12,800	350
2023-10-12	352	354	351	351	800	351
2023-10-11	355	355	350	353	5,300	353
2023-10-10	352	372	351	353	28,300	353
2023-10-06	350	350	350	350	100	350
2023-10-05	350	350	349	350	7,200	350
2023-10-04	352	353	350	350	2,200	350
2023-10-03	354	355	352	353	1,000	353
2023-10-02	359	359	356	356	400	356
2023-09-29	354	360	353	353	800	353
2023-09-28	353	353	352	352	200	352
2023-09-27	349	353	349	352	5,000	352
2023-09-26	352	352	350	350	2,600	350
2023-09-25	352	353	352	353	600	353
2023-09-22	352	352	351	351	1,300	351
2023-09-21	354	355	352	352	3,200	352
2023-09-20	355	355	354	354	700	354
2023-09-19	357	359	353	359	800	359
2023-09-15	354	354	353	354	2,000	354
2023-09-14	357	357	354	354	5,800	354
2023-09-13	354	365	354	357	6,600	357
2023-09-12	354	355	354	354	900	354
2023-09-11	351	356	351	356	1,900	356
2023-09-08	355	355	351	351	7,800	351
2023-09-07	359	364	357	360	3,200	360
2023-09-06	364	365	360	365	2,700	365
2023-09-05	360	365	357	365	7,800	365
2023-09-04	354	361	354	361	3,600	361
2023-09-01	354	355	350	353	4,700	353
2023-08-31	349	356	349	356	4,500	356
2023-08-30	347	350	346	347	6,100	347
2023-08-29	349	350	346	350	1,800	350
2023-08-28	350	351	347	349	3,500	349
2023-08-25	345	350	345	350	1,800	350
2023-08-24	349	349	346	349	2,300	349
2023-08-23	347	347	344	345	1,100	345
2023-08-22	346	348	346	347	700	347
2023-08-21	341	355	341	350	7,200	350
2023-08-18	340	342	340	342	2,100	342
2023-08-17	340	342	339	342	2,000	342
2023-08-16	340	341	338	341	4,100	341
2023-08-15	349	349	342	344	1,100	344
2023-08-14	347	348	343	346	2,800	346
2023-08-10	345	345	341	345	800	345
2023-08-09	344	344	338	343	6,800	343
2023-08-08	341	351	341	344	5,600	344
2023-08-07	339	343	339	341	3,600	341
2023-08-04	340	343	339	339	8,200	339
2023-08-03	359	402	337	341	159,500	341
2023-08-02	346	352	345	352	9,800	352
2023-08-01	352	361	352	360	7,000	360
2023-07-31	362	362	352	352	6,100	352
2023-07-28	357	358	357	357	700	357
2023-07-27	362	362	357	360	6,400	360
2023-07-26	361	361	355	359	3,900	359
2023-07-25	361	361	357	360	600	360
2023-07-24	356	358	356	358	2,000	358
2023-07-21	360	361	358	361	1,000	361
2023-07-20	363	368	358	359	12,800	359
2023-07-19	357	361	357	359	1,600	359
2023-07-18	355	360	355	360	2,400	360
2023-07-14	361	361	355	357	1,200	357
2023-07-13	357	360	354	357	2,300	357
2023-07-12	359	359	352	355	5,000	355
2023-07-11	357	360	357	357	1,000	357
2023-07-10	357	360	357	357	2,300	357
2023-07-07	353	356	353	356	2,100	356
2023-07-06	354	357	353	353	3,400	353
2023-07-05	357	359	354	354	1,200	354
2023-07-04	355	360	353	357	2,500	357
2023-07-03	355	360	353	355	5,300	355
2023-06-30	354	354	353	354	1,200	354
2023-06-29	355	359	353	355	4,800	355
2023-06-28	357	357	355	355	2,600	355
2023-06-27	358	362	356	358	3,200	358
2023-06-26	366	367	356	359	19,100	359
2023-06-23	373	374	360	364	6,200	364
2023-06-22	379	380	367	368	17,100	368
2023-06-21	369	376	369	376	12,100	376
2023-06-20	367	375	366	374	14,800	374
2023-06-19	364	365	360	362	9,600	362
2023-06-16	358	364	358	364	9,200	364
2023-06-15	361	362	358	358	7,700	358
2023-06-14	369	370	360	361	20,400	361
2023-06-13	374	379	367	369	39,500	369
2023-06-12	366	381	366	371	101,600	371
2023-06-09	380	435	362	365	957,000	365
2023-06-08	411	414	367	380	457,900	380
2023-06-07	339	419	339	419	474,600	419
2023-06-06	340	345	339	339	6,700	339
2023-06-05	338	343	332	340	8,000	340
2023-06-02	334	338	332	338	2,100	338
2023-06-01	338	338	332	338	5,900	338
2023-05-31	339	339	336	338	1,800	338
2023-05-30	339	339	332	333	1,300	333
2023-05-29	338	339	330	339	5,000	339
2023-05-26	338	338	335	335	2,700	335
2023-05-25	336	337	333	337	2,800	337
2023-05-24	334	335	332	333	1,900	333
2023-05-23	332	335	332	333	1,900	333
2023-05-22	332	335	331	333	3,400	333
2023-05-19	330	333	328	333	2,300	333
2023-05-18	334	334	330	330	1,900	330
2023-05-17	331	335	330	333	2,600	333
2023-05-16	340	340	329	333	16,300	333
2023-05-15	341	341	337	339	7,000	339
2023-05-12	347	347	337	340	11,900	340
2023-05-11	348	350	338	345	23,600	345
2023-05-10	375	375	368	372	3,400	372
2023-05-09	375	380	375	375	900	375
2023-05-08	385	385	372	383	15,400	383
2023-05-02	357	411	357	385	92,500	385
2023-05-01	362	362	355	357	1,600	357
2023-04-28	354	362	354	362	1,000	362
2023-04-27	358	362	352	362	3,100	362
2023-04-26	363	363	351	358	3,700	358
2023-04-25	358	362	351	360	2,200	360
2023-04-24	357	358	355	358	900	358
2023-04-21	359	360	357	357	700	357
2023-04-20	354	359	354	359	5,000	359
2023-04-19	359	361	358	360	3,100	360
2023-04-18	357	362	357	359	1,700	359
2023-04-17	352	361	351	361	5,200	361
2023-04-14	358	358	353	353	600	353
2023-04-13	352	360	352	358	4,800	358
2023-04-12	349	355	349	352	1,600	352
2023-04-11	354	354	354	354	400	354
2023-04-10	349	356	346	352	4,800	352
2023-04-07	350	351	349	349	600	349
2023-04-06	358	358	350	350	3,800	350
2023-04-05	353	353	350	350	5,600	350
2023-04-04	355	357	354	354	1,100	354
2023-04-03	357	360	356	356	1,700	356
2023-03-31	355	362	355	356	2,500	356
2023-03-30	353	353	353	353	300	353
2023-03-29	355	362	352	352	4,300	352
2023-03-28	357	357	355	355	400	355
2023-03-27	358	369	357	357	9,000	357
2023-03-24	352	359	351	359	1,800	359
2023-03-23	350	353	350	353	2,100	353
2023-03-22	350	351	350	351	1,000	351
2023-03-20	347	354	346	353	6,700	353
2023-03-17	353	353	347	347	5,600	347
2023-03-16	358	360	350	350	7,200	350
2023-03-15	363	363	360	360	4,000	360
2023-03-14	361	365	361	361	4,600	361
2023-03-13	370	370	362	365	2,800	365
2023-03-10	374	374	366	373	10,800	373
2023-03-09	369	374	365	374	3,400	374
2023-03-08	367	371	366	366	2,700	366
2023-03-07	369	370	366	366	1,300	366
2023-03-06	372	373	367	371	3,400	371
2023-03-03	375	375	365	368	3,000	368
2023-03-02	369	380	369	375	4,300	375
2023-03-01	373	373	370	370	800	370
2023-02-28	365	386	363	374	10,000	374
2023-02-27	368	370	368	368	3,700	368
2023-02-24	359	368	359	368	6,100	368
2023-02-22	357	361	357	357	1,800	357
2023-02-21	364	367	364	364	900	364
2023-02-20	364	364	357	361	3,200	361
2023-02-17	353	368	353	364	19,200	364
2023-02-16	350	352	349	352	1,300	352
2023-02-15	353	354	350	350	1,100	350
2023-02-14	350	353	350	353	900	353
2023-02-13	348	350	348	350	2,200	350
2023-02-10	351	353	348	353	1,700	353
2023-02-09	347	350	347	350	900	350
2023-02-08	348	348	347	347	1,400	347
2023-02-07	350	350	346	348	1,700	348
2023-02-06	349	350	345	350	2,700	350
2023-02-03	351	352	350	352	1,300	352
2023-02-02	347	351	345	350	8,500	350
2023-02-01	351	360	348	354	11,500	354
2023-01-31	353	353	348	348	5,100	348
2023-01-30	351	354	350	354	2,100	354
2023-01-27	351	352	349	351	4,200	351
2023-01-26	353	353	350	351	3,400	351
2023-01-25	346	350	343	350	4,600	350
2023-01-24	347	347	343	345	1,200	345
2023-01-23	342	347	342	344	2,400	344
2023-01-20	345	345	341	342	4,000	342
2023-01-19	343	345	342	345	1,200	345
2023-01-18	347	347	344	344	1,200	344
2023-01-17	344	346	344	344	1,700	344
2023-01-16	345	345	344	344	1,600	344
2023-01-13	348	348	343	345	1,000	345
2023-01-12	346	347	344	344	3,500	344
2023-01-11	346	346	344	344	400	344
2023-01-10	350	352	342	346	5,400	346
2023-01-06	341	343	341	342	1,200	342
2023-01-05	348	356	339	342	16,800	342
2023-01-04	340	345	340	340	2,100	340

分割・併合履歴： [2018-02-26]1株→3株 [2016-11-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3908 (株)コラボス の時系列データ [2023年度]

3908 (株)コラボスの時系列データ [2023年度]