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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 321 | 327 | 319 | 322 | 6,500 | 322 |
| 2024-12-27 | 316 | 321 | 316 | 320 | 6,500 | 320 |
| 2024-12-26 | 316 | 348 | 314 | 315 | 171,800 | 315 |
| 2024-12-25 | 323 | 323 | 317 | 317 | 17,100 | 317 |
| 2024-12-24 | 321 | 322 | 318 | 318 | 12,000 | 318 |
| 2024-12-23 | 322 | 323 | 315 | 321 | 20,400 | 321 |
| 2024-12-20 | 329 | 330 | 322 | 322 | 9,300 | 322 |
| 2024-12-19 | 332 | 332 | 328 | 329 | 2,800 | 329 |
| 2024-12-18 | 340 | 340 | 332 | 334 | 5,700 | 334 |
| 2024-12-17 | 337 | 340 | 335 | 340 | 4,700 | 340 |
| 2024-12-16 | 342 | 342 | 334 | 338 | 5,200 | 338 |
| 2024-12-13 | 346 | 346 | 341 | 344 | 1,800 | 344 |
| 2024-12-12 | 340 | 345 | 340 | 344 | 4,800 | 344 |
| 2024-12-11 | 340 | 345 | 339 | 339 | 9,800 | 339 |
| 2024-12-10 | 349 | 350 | 341 | 341 | 13,600 | 341 |
| 2024-12-09 | 353 | 353 | 348 | 348 | 4,100 | 348 |
| 2024-12-06 | 354 | 357 | 351 | 351 | 7,300 | 351 |
| 2024-12-05 | 355 | 358 | 352 | 352 | 9,900 | 352 |
| 2024-12-04 | 354 | 357 | 354 | 356 | 4,700 | 356 |
| 2024-12-03 | 351 | 358 | 349 | 357 | 8,600 | 357 |
| 2024-12-02 | 353 | 354 | 348 | 353 | 9,600 | 353 |
| 2024-11-29 | 348 | 357 | 348 | 353 | 23,300 | 353 |
| 2024-11-28 | 352 | 355 | 345 | 345 | 18,700 | 345 |
| 2024-11-27 | 350 | 355 | 347 | 353 | 18,700 | 353 |
| 2024-11-26 | 354 | 354 | 351 | 352 | 5,600 | 352 |
| 2024-11-25 | 351 | 355 | 349 | 353 | 8,200 | 353 |
| 2024-11-22 | 350 | 353 | 350 | 353 | 6,800 | 353 |
| 2024-11-21 | 351 | 354 | 350 | 353 | 6,300 | 353 |
| 2024-11-20 | 355 | 356 | 350 | 352 | 7,100 | 352 |
| 2024-11-19 | 352 | 358 | 349 | 352 | 8,400 | 352 |
| 2024-11-18 | 358 | 360 | 352 | 356 | 16,400 | 356 |
| 2024-11-15 | 357 | 358 | 349 | 354 | 17,700 | 354 |
| 2024-11-14 | 354 | 360 | 347 | 356 | 51,900 | 356 |
| 2024-11-13 | 334 | 354 | 334 | 349 | 148,200 | 349 |
| 2024-11-12 | 337 | 340 | 332 | 337 | 20,100 | 337 |
| 2024-11-11 | 342 | 343 | 333 | 336 | 19,000 | 336 |
| 2024-11-08 | 343 | 345 | 337 | 342 | 9,600 | 342 |
| 2024-11-07 | 345 | 345 | 333 | 338 | 39,200 | 338 |
| 2024-11-06 | 337 | 348 | 332 | 337 | 27,100 | 337 |
| 2024-11-05 | 332 | 334 | 325 | 331 | 13,600 | 331 |
| 2024-11-01 | 325 | 333 | 321 | 325 | 36,300 | 325 |
| 2024-10-31 | 327 | 328 | 323 | 325 | 7,300 | 325 |
| 2024-10-30 | 330 | 334 | 324 | 328 | 14,200 | 328 |
| 2024-10-29 | 329 | 339 | 325 | 329 | 29,000 | 329 |
| 2024-10-28 | 325 | 337 | 325 | 330 | 11,400 | 330 |
| 2024-10-25 | 328 | 339 | 317 | 329 | 32,000 | 329 |
| 2024-10-24 | 327 | 327 | 319 | 320 | 36,900 | 320 |
| 2024-10-23 | 336 | 336 | 327 | 329 | 20,000 | 329 |
| 2024-10-22 | 341 | 343 | 332 | 332 | 64,500 | 332 |
| 2024-10-21 | 347 | 360 | 344 | 346 | 49,500 | 346 |
| 2024-10-18 | 348 | 351 | 341 | 345 | 52,100 | 345 |
| 2024-10-17 | 358 | 363 | 347 | 349 | 125,700 | 349 |
| 2024-10-16 | 351 | 359 | 346 | 350 | 120,500 | 350 |
| 2024-10-15 | 371 | 372 | 355 | 359 | 207,200 | 359 |
| 2024-10-11 | 420 | 450 | 367 | 376 | 1,268,700 | 376 |
| 2024-10-10 | 482 | 491 | 400 | 405 | 1,830,700 | 405 |
| 2024-10-09 | 368 | 462 | 361 | 462 | 2,952,800 | 462 |
| 2024-10-08 | 429 | 442 | 377 | 382 | 1,622,600 | 382 |
| 2024-10-07 | 336 | 413 | 332 | 413 | 944,700 | 413 |
| 2024-10-04 | 345 | 345 | 327 | 333 | 210,900 | 333 |
| 2024-10-03 | 373 | 388 | 350 | 353 | 1,751,700 | 353 |
| 2024-10-02 | 309 | 309 | 309 | 309 | 100 | 309 |
| 2024-10-01 | - | - | - | 308 | - | 308 |
| 2024-09-30 | 313 | 313 | 308 | 308 | 400 | 308 |
| 2024-09-27 | 310 | 315 | 309 | 315 | 3,900 | 315 |
| 2024-09-26 | 315 | 317 | 309 | 317 | 3,200 | 317 |
| 2024-09-25 | 310 | 315 | 307 | 315 | 1,700 | 315 |
| 2024-09-24 | 315 | 315 | 309 | 309 | 500 | 309 |
| 2024-09-20 | 307 | 314 | 307 | 307 | 8,600 | 307 |
| 2024-09-19 | 314 | 314 | 306 | 307 | 5,900 | 307 |
| 2024-09-18 | 313 | 314 | 313 | 314 | 1,600 | 314 |
| 2024-09-17 | 311 | 313 | 311 | 313 | 1,000 | 313 |
| 2024-09-13 | 309 | 311 | 309 | 311 | 1,500 | 311 |
| 2024-09-12 | 308 | 308 | 307 | 308 | 2,900 | 308 |
| 2024-09-11 | 305 | 305 | 305 | 305 | 1,400 | 305 |
| 2024-09-10 | - | - | - | 305 | - | 305 |
| 2024-09-09 | 301 | 308 | 301 | 305 | 2,100 | 305 |
| 2024-09-06 | 310 | 310 | 309 | 309 | 600 | 309 |
| 2024-09-05 | 311 | 311 | 311 | 311 | 600 | 311 |
| 2024-09-04 | 312 | 312 | 309 | 309 | 3,000 | 309 |
| 2024-09-03 | 313 | 313 | 313 | 313 | 1,100 | 313 |
| 2024-09-02 | 314 | 315 | 313 | 313 | 1,600 | 313 |
| 2024-08-30 | 318 | 318 | 312 | 314 | 1,900 | 314 |
| 2024-08-29 | 316 | 316 | 315 | 315 | 4,200 | 315 |
| 2024-08-28 | 321 | 321 | 311 | 316 | 8,700 | 316 |
| 2024-08-27 | 314 | 322 | 314 | 321 | 5,900 | 321 |
| 2024-08-26 | 320 | 323 | 306 | 314 | 21,800 | 314 |
| 2024-08-23 | 310 | 313 | 301 | 312 | 7,900 | 312 |
| 2024-08-22 | 317 | 320 | 311 | 311 | 6,600 | 311 |
| 2024-08-21 | 307 | 322 | 307 | 313 | 5,200 | 313 |
| 2024-08-20 | 304 | 307 | 304 | 307 | 3,600 | 307 |
| 2024-08-19 | 299 | 299 | 299 | 299 | 800 | 299 |
| 2024-08-16 | 299 | 301 | 297 | 299 | 9,100 | 299 |
| 2024-08-15 | 304 | 304 | 294 | 297 | 3,000 | 297 |
| 2024-08-14 | 302 | 304 | 296 | 296 | 1,700 | 296 |
| 2024-08-13 | 297 | 304 | 286 | 304 | 2,200 | 304 |
| 2024-08-09 | 293 | 296 | 293 | 296 | 800 | 296 |
| 2024-08-08 | 296 | 300 | 295 | 298 | 5,900 | 298 |
| 2024-08-07 | 287 | 301 | 287 | 296 | 4,600 | 296 |
| 2024-08-06 | 283 | 308 | 283 | 303 | 11,300 | 303 |
| 2024-08-05 | 302 | 304 | 282 | 298 | 46,700 | 298 |
| 2024-08-02 | 319 | 322 | 316 | 316 | 15,900 | 316 |
| 2024-08-01 | 323 | 330 | 323 | 327 | 10,900 | 327 |
| 2024-07-31 | 326 | 326 | 323 | 323 | 1,200 | 323 |
| 2024-07-30 | 328 | 328 | 328 | 328 | 200 | 328 |
| 2024-07-29 | 324 | 328 | 324 | 328 | 900 | 328 |
| 2024-07-26 | 331 | 331 | 324 | 325 | 1,500 | 325 |
| 2024-07-25 | 324 | 327 | 324 | 327 | 300 | 327 |
| 2024-07-24 | 328 | 329 | 324 | 324 | 1,800 | 324 |
| 2024-07-23 | 327 | 330 | 324 | 324 | 4,200 | 324 |
| 2024-07-22 | 324 | 328 | 323 | 324 | 2,500 | 324 |
| 2024-07-19 | 327 | 327 | 326 | 326 | 3,300 | 326 |
| 2024-07-18 | 325 | 327 | 325 | 327 | 900 | 327 |
| 2024-07-17 | 328 | 328 | 324 | 326 | 1,700 | 326 |
| 2024-07-16 | 329 | 329 | 325 | 325 | 1,700 | 325 |
| 2024-07-12 | 324 | 329 | 323 | 329 | 3,200 | 329 |
| 2024-07-11 | 324 | 328 | 324 | 324 | 1,600 | 324 |
| 2024-07-10 | 328 | 328 | 323 | 324 | 2,800 | 324 |
| 2024-07-09 | 328 | 329 | 324 | 328 | 4,200 | 328 |
| 2024-07-08 | 331 | 331 | 326 | 327 | 3,000 | 327 |
| 2024-07-05 | 326 | 329 | 326 | 329 | 800 | 329 |
| 2024-07-04 | 326 | 330 | 326 | 326 | 4,000 | 326 |
| 2024-07-03 | 329 | 329 | 326 | 326 | 300 | 326 |
| 2024-07-02 | 329 | 329 | 327 | 327 | 400 | 327 |
| 2024-07-01 | 328 | 330 | 325 | 328 | 3,500 | 328 |
| 2024-06-28 | 326 | 329 | 326 | 329 | 2,100 | 329 |
| 2024-06-27 | 325 | 326 | 324 | 325 | 3,000 | 325 |
| 2024-06-26 | 324 | 325 | 324 | 325 | 3,500 | 325 |
| 2024-06-25 | 326 | 331 | 324 | 324 | 13,300 | 324 |
| 2024-06-24 | 330 | 330 | 327 | 330 | 6,400 | 330 |
| 2024-06-21 | 324 | 329 | 324 | 325 | 3,600 | 325 |
| 2024-06-20 | 324 | 324 | 324 | 324 | 200 | 324 |
| 2024-06-19 | 324 | 324 | 322 | 324 | 1,800 | 324 |
| 2024-06-18 | 322 | 329 | 322 | 323 | 500 | 323 |
| 2024-06-17 | 325 | 333 | 321 | 321 | 11,800 | 321 |
| 2024-06-14 | 325 | 330 | 325 | 325 | 2,900 | 325 |
| 2024-06-13 | 328 | 328 | 328 | 328 | 400 | 328 |
| 2024-06-12 | 331 | 331 | 328 | 328 | 1,000 | 328 |
| 2024-06-11 | 331 | 331 | 328 | 331 | 1,700 | 331 |
| 2024-06-10 | 329 | 331 | 326 | 331 | 600 | 331 |
| 2024-06-07 | 329 | 330 | 326 | 328 | 2,600 | 328 |
| 2024-06-06 | 329 | 331 | 327 | 331 | 5,400 | 331 |
| 2024-06-05 | 332 | 332 | 318 | 325 | 12,600 | 325 |
| 2024-06-04 | 323 | 333 | 323 | 333 | 7,800 | 333 |
| 2024-06-03 | 325 | 327 | 322 | 327 | 1,900 | 327 |
| 2024-05-31 | 318 | 325 | 318 | 325 | 3,700 | 325 |
| 2024-05-30 | 321 | 323 | 318 | 323 | 11,800 | 323 |
| 2024-05-29 | 326 | 326 | 318 | 322 | 12,000 | 322 |
| 2024-05-28 | 327 | 327 | 323 | 324 | 2,400 | 324 |
| 2024-05-27 | 325 | 333 | 321 | 328 | 26,300 | 328 |
| 2024-05-24 | 323 | 330 | 321 | 325 | 12,100 | 325 |
| 2024-05-23 | 327 | 327 | 322 | 325 | 7,600 | 325 |
| 2024-05-22 | 327 | 333 | 324 | 327 | 14,600 | 327 |
| 2024-05-21 | 329 | 333 | 328 | 328 | 4,400 | 328 |
| 2024-05-20 | 327 | 333 | 325 | 332 | 7,300 | 332 |
| 2024-05-17 | 325 | 327 | 323 | 327 | 4,700 | 327 |
| 2024-05-16 | 327 | 334 | 327 | 333 | 4,800 | 333 |
| 2024-05-15 | 332 | 334 | 329 | 332 | 8,600 | 332 |
| 2024-05-14 | 329 | 329 | 326 | 326 | 1,100 | 326 |
| 2024-05-13 | 330 | 333 | 326 | 327 | 3,300 | 327 |
| 2024-05-10 | 330 | 331 | 326 | 326 | 3,200 | 326 |
| 2024-05-09 | 333 | 333 | 327 | 327 | 5,900 | 327 |
| 2024-05-08 | 328 | 335 | 328 | 335 | 7,000 | 335 |
| 2024-05-07 | 331 | 335 | 326 | 332 | 7,500 | 332 |
| 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