[3908 東証マザーズ] コラボス 日足 時系列データ

[3908 東証マザーズ] コラボス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152710.002737.002700.002703.0027007325000
2017-12-142741.002741.002718.002718.00300817700
2017-12-132741.002742.002730.002741.006001643600
2017-12-122688.002725.002686.002725.0016004339500
2017-12-112678.002716.002678.002694.0020005390000
2017-12-082681.002743.002630.002702.0037009936100
2017-12-072667.002707.002667.002707.0015004030600
2017-12-062675.002686.002655.002670.0014003748800
2017-12-052674.002699.002669.002681.00480012841500
2017-12-042733.002748.002714.002716.00380010364900
2017-12-012716.002772.002716.002733.0022006061400
2017-11-302708.002764.002708.002711.0020005466600
2017-11-292696.002747.002689.002747.00980026491800
2017-11-282693.002693.002661.002672.0021005627000
2017-11-272697.002697.002670.002676.0036009679700
2017-11-242625.002680.002625.002660.0014003725600
2017-11-222620.002649.002620.002630.0014003689200
2017-11-212618.002664.002602.002630.0021005532200
2017-11-202600.002650.002600.002649.0030007878800
2017-11-172610.002610.002563.002596.00420010846800
2017-11-162601.002603.002561.002594.00660017101000
2017-11-152631.002635.002602.002602.0035009150200
2017-11-142689.002689.002641.002641.0030007966200
2017-11-132668.002690.002666.002669.00450012070100
2017-11-102706.002727.002700.002706.0024006494800
2017-11-092751.002751.002695.002707.0029007907600
2017-11-082670.002761.002656.002740.001120030164700
2017-11-072718.002773.002716.002769.00390010666100
2017-11-062721.002731.002715.002715.00450012268900
2017-11-022724.002729.002718.002728.0014003816400
2017-11-012703.002723.002701.002723.005001355100
2017-10-312755.002755.002701.002712.00380010397600
2017-10-302746.002749.002717.002720.0031008479500
2017-10-272702.002735.002702.002717.0029007883300
2017-10-262700.002710.002693.002695.0026007031200
2017-10-252681.002698.002681.002690.006001613600
2017-10-242700.002700.002676.002676.008002151300
2017-10-232634.002706.002631.002673.0028007483800
2017-10-202637.002640.002600.002623.00410010752400
2017-10-192644.002659.002630.002635.0014003701800
2017-10-182649.002700.002618.002627.00500013252600
2017-10-172665.002671.002650.002650.0016004255000
2017-10-162695.002696.002675.002675.0021005637400
2017-10-132700.002700.002681.002681.00200538100
2017-10-122696.002707.002695.002700.0010002700000
2017-10-112710.002710.002696.002700.0012003241100
2017-10-102709.002709.002700.002700.008002161400
2017-10-062700.002710.002660.002710.0013003505600
2017-10-052699.002708.002680.002708.00380010234200
2017-10-042698.002700.002691.002695.0024006468600
2017-10-032700.002700.002691.002691.0023006196200
2017-10-022700.002714.002681.002686.0025006738800
2017-09-292715.002715.002700.002700.0010002708600
2017-09-282714.002714.002700.002701.009002431900
2017-09-272668.002700.002668.002700.0032008579100
2017-09-262643.002662.002635.002635.0029007680400
2017-09-252626.002670.002612.002649.00440011672800
2017-09-222622.002622.002620.002620.00300786300
2017-09-212635.002635.002605.002613.00410010772100
2017-09-202656.002656.002632.002635.0019005035900
2017-09-192628.002637.002628.002637.0028007370100
2017-09-152654.002654.002614.002615.0019004999500
2017-09-142639.002665.002617.002665.0032008417200
2017-09-132657.002677.002654.002663.0017004529900
2017-09-122653.002698.002650.002654.0018004794300
2017-09-112638.002652.002632.002632.008002112700
2017-09-082615.002627.002603.002603.0018004703000
2017-09-072683.002683.002637.002641.004001060700
2017-09-062590.002662.002590.002656.0037009737000
2017-09-052715.002715.002620.002640.00510013611400
2017-09-042703.002710.002695.002695.0029007833900
2017-09-012724.002724.002703.002712.0014003797500
2017-08-312715.002744.002705.002709.0013003540300
2017-08-302706.002719.002700.002700.0015004058800
2017-08-292682.002724.002682.002724.0011002974400
2017-08-282787.002787.002727.002727.00420011604200
2017-08-252675.002746.002675.002737.0016004320900
2017-08-242677.002677.002655.002673.008002132200
2017-08-232693.002710.002677.002677.0011002969400
2017-08-222671.002700.002667.002695.0020005368200
2017-08-212679.002692.002636.002660.00460012234100
2017-08-182709.002720.002675.002696.00600016203400
2017-08-172712.002768.002709.002750.0036009853600
2017-08-162668.002725.002658.002725.00390010496300
2017-08-152651.002674.002651.002668.0019005046900
2017-08-142649.002684.002639.002651.00440011686000
2017-08-102688.002729.002671.002710.00500013442700
2017-08-092762.002762.002688.002688.00460012435200
2017-08-082735.002743.002731.002733.0017004654100
2017-08-072759.002760.002750.002750.0024006611100
2017-08-042761.002761.002747.002747.0027007435500
2017-08-032806.002806.002761.002761.00400011113700
2017-08-022775.002827.002775.002815.00360010089800
2017-08-012810.002834.002773.002789.00780021875600
2017-07-312845.002845.002800.002800.0032009015100
2017-07-282798.002818.002798.002818.0020005610000
2017-07-272821.002821.002781.002807.00590016548800
2017-07-262841.002846.002812.002821.00430012128300
2017-07-252858.002858.002798.002835.001220034405200
2017-07-242878.002878.002825.002849.00420011960000
2017-07-212797.002800.002775.002795.00470013103800
2017-07-202779.002788.002760.002771.0029008041100
2017-07-192792.002803.002773.002779.00610016965900
2017-07-182825.002825.002805.002805.00360010136100
2017-07-142850.002850.002825.002826.0019005385900
2017-07-132885.002885.002850.002850.0021006019800
2017-07-122907.002917.002886.002886.0018005238600
2017-07-112916.002920.002900.002912.0027007864200
2017-07-102900.002900.002900.002900.0017004930000
2017-07-072876.002897.002860.002883.0031008908200
2017-07-062919.002919.002889.002909.0014004066200
2017-07-052900.002910.002870.002894.0017004915000
2017-07-042918.002920.002900.002900.00480013971700
2017-07-032878.002920.002844.002919.00640018488200
2017-06-302830.002834.002828.002828.0011003112800
2017-06-292875.002875.002830.002851.0010002846700
2017-06-282860.002860.002825.002825.0024006802300
2017-06-272870.002870.002856.002865.0010002862500
2017-06-262800.002872.002800.002855.00550015635100
2017-06-232781.002802.002780.002780.00500013953300
2017-06-222765.002800.002761.002799.0023006406600
2017-06-212809.002809.002760.002782.00370010307400
2017-06-202758.002796.002751.002778.00400011066800
2017-06-192760.002788.002755.002755.0017004697700
2017-06-162796.002797.002757.002757.00410011381000
2017-06-152847.002847.002765.002803.0022006150200
2017-06-142798.002839.002787.002839.0028007866900
2017-06-132818.002849.002771.002799.0018005035400
2017-06-122813.002813.002747.002768.00590016334400
2017-06-092929.002929.002813.002813.00500014332200
2017-06-082940.002940.002915.002929.0020005857800
2017-06-072919.002931.002872.002931.00420012198200
2017-06-062926.002938.002924.002925.00990028993800
2017-06-052918.002950.002910.002931.001750051192300
2017-06-022870.002899.002870.002883.001380039786800
2017-06-012812.002919.002811.002860.003020086303700
2017-05-312811.002880.002726.002762.002530071106600
2017-05-302699.002701.002671.002698.00440011840800
2017-05-292668.002699.002668.002699.0025006697900
2017-05-262660.002671.002653.002668.00550014630700
2017-05-252670.002680.002670.002678.00840022455700
2017-05-242743.002743.002720.002720.0032008730600
2017-05-232758.002758.002721.002735.00470012854800
2017-05-222696.002740.002696.002712.001390037667400
2017-05-192706.002710.002685.002708.00490013224200
2017-05-182654.002676.002612.002656.001100029139300
2017-05-172725.002725.002700.002701.00420011368300
2017-05-162693.002720.002693.002718.00580015688800
2017-05-152720.002746.002708.002720.00510013887700
2017-05-122769.002769.002734.002737.00560015387400
2017-05-112840.002840.002750.002760.001330036849700
2017-05-102849.002850.002800.002819.001290036315700
2017-05-092910.002915.002810.002824.001640046994800
2017-05-082725.002900.002713.002900.0073200204313000
2017-05-023045.003115.003045.003115.001380042532500
2017-05-013010.003050.002971.003010.00520015652300
2017-04-282970.003020.002970.003000.0021006286100
2017-04-273015.003015.002923.002972.00660019581500
2017-04-263100.003100.002910.003015.00850025789600
2017-04-252857.002976.002847.002976.0066600191280100
2017-04-242853.002861.002818.002839.0028007962800
2017-04-212806.002870.002806.002849.00510014455900
2017-04-202853.002871.002853.002856.0014004000100
2017-04-192896.002896.002881.002892.0013003759100
2017-04-182923.002923.002857.002895.00430012427600
2017-04-172899.002900.002845.002900.00520014974700
2017-04-142818.002924.002781.002924.00960027363900
2017-04-132682.002780.002550.002768.001080028973400
2017-04-122750.002787.002644.002682.002250060765200
2017-04-112915.002915.002806.002820.00900025528200
2017-04-102953.002967.002912.002915.0026007625300
2017-04-072836.002930.002831.002930.001130032401500
2017-04-062922.002922.002831.002839.001020029204300
2017-04-053005.003065.002922.002922.00910027132000
2017-04-043200.003235.002956.003000.002200067545600
2017-04-033095.003240.003090.003240.002500079417000
2017-03-313045.003070.003020.003045.00560017024500
2017-03-303010.003035.003000.003005.0018005420000
2017-03-293000.003010.002976.003010.00380011401600
2017-03-282986.003070.002955.002955.00430012903300
2017-03-273010.003085.002972.002985.00690020782600
2017-03-243095.003150.003040.003070.001900058924500
2017-03-232999.003050.002995.003025.00600018093000
2017-03-222924.003070.002921.003000.001210036362500
2017-03-212919.003090.002901.003060.002180065272400
2017-03-172861.002880.002800.002806.00740020994700
2017-03-162790.002829.002790.002811.0029008146300
2017-03-152850.002898.002801.002809.00750021308300
2017-03-142870.002870.002825.002847.00790022470000
2017-03-133030.003030.002903.002905.001100032614900
2017-03-103030.003060.003005.003040.00520015735000
2017-03-093035.003055.003000.003020.00520015760000
2017-03-082990.003050.002990.003035.00780023609000
2017-03-073045.003045.002983.002990.00880026414400
2017-03-063000.003060.002977.003025.00740022357600
2017-03-033095.003095.002960.003000.001320039746100
2017-03-022933.003070.002926.003070.002440073039900
2017-03-012890.002920.002870.002906.001170033893800
2017-02-282830.002890.002829.002890.001420040557900
2017-02-272826.002830.002816.002821.00880024824100
2017-02-242794.002820.002794.002819.00430012093100
2017-02-232792.002818.002788.002818.00590016499800
2017-02-222771.002820.002771.002785.00570015902900
2017-02-212760.002780.002758.002780.00560015526600
2017-02-202800.002800.002767.002792.00610017001900
2017-02-172726.002780.002726.002745.00390010746000
2017-02-162780.002780.002721.002725.00870023951800
2017-02-152800.002800.002776.002792.00450012551600
2017-02-142747.002835.002747.002772.00650018122000
2017-02-132737.002779.002708.002751.001020027965700
2017-02-102792.002792.002740.002740.001160032057100
2017-02-092780.002844.002760.002792.00710019854500
2017-02-082750.002800.002750.002776.00760021112000
2017-02-072766.002785.002728.002750.00880024233700
2017-02-062816.002816.002771.002789.00950026529400
2017-02-032840.002874.002812.002812.00590016734200
2017-02-022890.002900.002812.002827.00990028099800
2017-02-012876.002920.002828.002880.0045500130645000
2017-01-312952.003160.002924.003100.0054900168797500
2017-01-302875.002953.002875.002953.001930056193500
2017-01-272885.002885.002856.002859.00370010623800
2017-01-262840.002885.002837.002851.00900025743900
2017-01-252879.002879.002830.002837.001150032839000
2017-01-242720.002829.002720.002829.001150031925300
2017-01-232677.002734.002676.002727.0022005972500
2017-01-202711.002715.002685.002687.00510013760400
2017-01-192749.002763.002715.002715.00530014517500
2017-01-182797.002797.002740.002740.00810022349100
2017-01-172812.002812.002760.002765.001130031488300
2017-01-162783.002823.002760.002765.001070029835400
2017-01-132762.002828.002756.002782.00890024820600
2017-01-122748.002794.002748.002760.00670018596700
2017-01-112880.002881.002774.002790.00870024541500
2017-01-102888.002900.002852.002852.001360039135600
2017-01-062930.002930.002835.002865.001500043253900
2017-01-052765.002851.002728.002830.002940082831800
2017-01-042705.002738.002700.002715.001500040689400
2016-12-302600.002644.002600.002636.00600015739900
2016-12-292670.002670.002580.002600.00890023296400
2016-12-282676.002676.002604.002655.00720019086300
2016-12-272685.002685.002600.002632.001110029349500
2016-12-262623.002627.002555.002597.001840047588600
2016-12-222600.002615.002534.002548.00980025187800
2016-12-212639.002639.002581.002614.00860022503700
2016-12-202537.002639.002523.002639.001160029796900
2016-12-192681.002681.002550.002584.001870048352300
2016-12-162800.002800.002613.002631.002060055367200
2016-12-152738.002784.002690.002782.001010027578400
2016-12-142806.002836.002720.002731.001800049772700
2016-12-132652.002850.002649.002756.003530097715300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter