コラボス(3908) 東証グロース 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/27 399.0 400.0 399.0 400.0 300
2022/05/26 404.0 405.0 400.0 400.0 2,500
2022/05/25 387.0 394.0 387.0 394.0 1,200
2022/05/24 386.0 390.0 386.0 389.0 1,400
2022/05/23 387.0 394.0 386.0 394.0 400
2022/05/20 387.0 393.0 386.0 390.0 1,800
2022/05/19 395.0 395.0 383.0 384.0 4,500
2022/05/18 403.0 403.0 403.0 403.0 -
2022/05/17 405.0 405.0 396.0 404.0 600
2022/05/16 407.0 407.0 406.0 406.0 600
2022/05/13 400.0 406.0 394.0 400.0 5,200
2022/05/12 420.0 420.0 396.0 409.0 4,400
2022/05/11 435.0 444.0 431.0 435.0 5,300
2022/05/10 443.0 443.0 431.0 443.0 1,700
2022/05/09 428.0 436.0 428.0 436.0 1,900
2022/05/06 436.0 436.0 426.0 427.0 3,000
2022/05/02 449.0 449.0 437.0 444.0 1,700
2022/04/28 449.0 449.0 448.0 448.0 800
2022/04/27 448.0 458.0 448.0 448.0 1,600
2022/04/26 456.0 456.0 448.0 452.0 1,500
2022/04/25 453.0 456.0 445.0 456.0 1,000
2022/04/22 445.0 445.0 445.0 445.0 -
2022/04/21 453.0 453.0 445.0 445.0 300
2022/04/20 449.0 463.0 449.0 459.0 1,900
2022/04/19 455.0 455.0 447.0 449.0 800
2022/04/18 451.0 452.0 444.0 445.0 2,500
2022/04/15 444.0 457.0 435.0 452.0 3,700
2022/04/14 445.0 470.0 445.0 468.0 5,300
2022/04/13 451.0 451.0 441.0 450.0 2,600
2022/04/12 448.0 451.0 447.0 451.0 500
2022/04/11 426.0 450.0 426.0 448.0 1,100
2022/04/08 450.0 460.0 450.0 450.0 2,700
2022/04/07 425.0 449.0 425.0 436.0 1,000
2022/04/06 423.0 450.0 423.0 438.0 1,000
2022/04/05 449.0 449.0 439.0 447.0 1,400
2022/04/04 436.0 442.0 436.0 442.0 1,000
2022/04/01 432.0 432.0 432.0 432.0 400
2022/03/31 410.0 430.0 410.0 430.0 900
2022/03/30 435.0 435.0 418.0 418.0 2,400
2022/03/29 424.0 430.0 424.0 427.0 600
2022/03/28 436.0 436.0 427.0 427.0 1,700
2022/03/25 423.0 431.0 423.0 429.0 1,600
2022/03/24 433.0 433.0 423.0 423.0 1,300
2022/03/23 439.0 439.0 426.0 433.0 1,600
2022/03/22 416.0 426.0 416.0 423.0 2,600
2022/03/18 420.0 426.0 417.0 417.0 3,100
2022/03/17 419.0 426.0 419.0 423.0 1,300
2022/03/16 415.0 421.0 415.0 418.0 1,600
2022/03/15 421.0 422.0 406.0 408.0 2,100
2022/03/14 422.0 422.0 421.0 421.0 1,500