暗号資産
FISCO BTC Index
7/25 21:21:08
17,224,708
3908 東証グロース 情報・通信業
コラボス
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 312.0 | 312.0 | 309.0 | 309.0 | 3,000 | 309.0 |
| 2024/9/3 | 313.0 | 313.0 | 313.0 | 313.0 | 1,100 | 313.0 |
| 2024/9/2 | 314.0 | 315.0 | 313.0 | 313.0 | 1,600 | 313.0 |
| 2024/8/30 | 318.0 | 318.0 | 312.0 | 314.0 | 1,900 | 314.0 |
| 2024/8/29 | 316.0 | 316.0 | 315.0 | 315.0 | 4,200 | 315.0 |
| 2024/8/28 | 321.0 | 321.0 | 311.0 | 316.0 | 8,700 | 316.0 |
| 2024/8/27 | 314.0 | 322.0 | 314.0 | 321.0 | 5,900 | 321.0 |
| 2024/8/26 | 320.0 | 323.0 | 306.0 | 314.0 | 21,800 | 314.0 |
| 2024/8/23 | 310.0 | 313.0 | 301.0 | 312.0 | 7,900 | 312.0 |
| 2024/8/22 | 317.0 | 320.0 | 311.0 | 311.0 | 6,600 | 311.0 |
| 2024/8/21 | 307.0 | 322.0 | 307.0 | 313.0 | 5,200 | 313.0 |
| 2024/8/20 | 304.0 | 307.0 | 304.0 | 307.0 | 3,600 | 307.0 |
| 2024/8/19 | 299.0 | 299.0 | 299.0 | 299.0 | 800 | 299.0 |
| 2024/8/16 | 299.0 | 301.0 | 297.0 | 299.0 | 9,100 | 299.0 |
| 2024/8/15 | 304.0 | 304.0 | 294.0 | 297.0 | 3,000 | 297.0 |
| 2024/8/14 | 302.0 | 304.0 | 296.0 | 296.0 | 1,700 | 296.0 |
| 2024/8/13 | 297.0 | 304.0 | 286.0 | 304.0 | 2,200 | 304.0 |
| 2024/8/9 | 293.0 | 296.0 | 293.0 | 296.0 | 800 | 296.0 |
| 2024/8/8 | 296.0 | 300.0 | 295.0 | 298.0 | 5,900 | 298.0 |
| 2024/8/7 | 287.0 | 301.0 | 287.0 | 296.0 | 4,600 | 296.0 |