コラボス(3908)の株価時系列情報
コラボス(3908)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 325 | 325 | 321 | 325 | 2,500 |
| 2024/04/24 | 322 | 323 | 321 | 321 | 1,000 |
| 2024/04/23 | 322 | 322 | 320 | 322 | 900 |
| 2024/04/22 | 320 | 323 | 319 | 320 | 2,100 |
| 2024/04/19 | 323 | 324 | 321 | 321 | 6,700 |
| 2024/04/18 | 324 | 328 | 324 | 328 | 3,800 |
| 2024/04/17 | 323 | 330 | 319 | 324 | 29,700 |
| 2024/04/16 | 326 | 365 | 319 | 321 | 274,000 |
| 2024/04/15 | 327 | 332 | 325 | 325 | 4,100 |
| 2024/04/12 | 325 | 326 | 323 | 326 | 1,700 |
| 2024/04/11 | 323 | 326 | 323 | 326 | 3,300 |
| 2024/04/10 | 323 | 324 | 322 | 322 | 1,100 |
| 2024/04/09 | 323 | 324 | 322 | 323 | 5,300 |
| 2024/04/08 | 321 | 325 | 321 | 324 | 3,100 |
| 2024/04/05 | 324 | 327 | 320 | 321 | 9,800 |
| 2024/04/04 | 329 | 329 | 323 | 323 | 17,600 |
| 2024/04/03 | 335 | 335 | 329 | 329 | 15,500 |
| 2024/04/02 | 333 | 338 | 331 | 331 | 10,400 |
| 2024/04/01 | 343 | 343 | 333 | 333 | 17,600 |
| 2024/03/29 | 345 | 345 | 333 | 337 | 77,100 |
| 2024/03/28 | 332 | 376 | 329 | 345 | 498,200 |
| 2024/03/27 | 328 | 332 | 328 | 328 | 2,600 |
| 2024/03/26 | 333 | 335 | 326 | 328 | 72,200 |
| 2024/03/25 | 321 | 333 | 318 | 332 | 30,000 |
| 2024/03/22 | 330 | 331 | 329 | 329 | 3,200 |
| 2024/03/21 | 330 | 331 | 329 | 329 | 6,300 |
| 2024/03/19 | 330 | 330 | 325 | 328 | 19,100 |
| 2024/03/18 | 335 | 335 | 324 | 331 | 24,400 |
| 2024/03/15 | 337 | 337 | 334 | 334 | 9,500 |
| 2024/03/14 | 337 | 344 | 337 | 337 | 7,700 |
| 2024/03/13 | 337 | 338 | 336 | 338 | 4,800 |
| 2024/03/12 | 334 | 336 | 334 | 336 | 900 |
| 2024/03/11 | 335 | 337 | 334 | 334 | 3,600 |
| 2024/03/08 | 337 | 337 | 334 | 335 | 5,300 |
| 2024/03/07 | 335 | 340 | 334 | 334 | 9,600 |
| 2024/03/06 | 337 | 338 | 332 | 334 | 14,900 |
| 2024/03/05 | 343 | 343 | 335 | 337 | 15,900 |
| 2024/03/04 | 350 | 350 | 340 | 342 | 6,400 |
| 2024/03/01 | 343 | 348 | 340 | 342 | 11,500 |
| 2024/02/29 | 343 | 348 | 339 | 343 | 14,500 |
| 2024/02/28 | 339 | 344 | 336 | 344 | 10,800 |
| 2024/02/27 | 335 | 339 | 334 | 339 | 21,300 |
| 2024/02/26 | 337 | 338 | 332 | 336 | 20,100 |
| 2024/02/22 | 334 | 337 | 332 | 334 | 11,400 |
| 2024/02/21 | 331 | 334 | 330 | 331 | 8,800 |
| 2024/02/20 | 336 | 337 | 332 | 336 | 10,000 |
| 2024/02/19 | 335 | 337 | 332 | 336 | 3,300 |
| 2024/02/16 | 332 | 337 | 328 | 330 | 41,700 |
| 2024/02/15 | 328 | 337 | 328 | 337 | 18,800 |
| 2024/02/14 | 334 | 336 | 323 | 324 | 8,100 |
| 2024/02/13 | 333 | 335 | 330 | 335 | 18,400 |
| 2024/02/09 | 335 | 335 | 329 | 335 | 11,900 |
| 2024/02/08 | 332 | 335 | 331 | 335 | 6,300 |
| 2024/02/07 | 334 | 338 | 330 | 333 | 13,600 |
| 2024/02/06 | 336 | 336 | 326 | 327 | 22,300 |
| 2024/02/05 | 335 | 344 | 333 | 333 | 29,500 |
| 2024/02/02 | 344 | 352 | 342 | 351 | 15,600 |
| 2024/02/01 | 344 | 351 | 342 | 351 | 9,700 |
| 2024/01/31 | 347 | 348 | 344 | 344 | 6,400 |
| 2024/01/30 | 350 | 350 | 346 | 346 | 8,700 |
| 2024/01/29 | 345 | 349 | 344 | 349 | 7,900 |
| 2024/01/26 | 349 | 351 | 343 | 343 | 11,600 |
| 2024/01/25 | 342 | 356 | 339 | 345 | 25,500 |
| 2024/01/24 | 345 | 351 | 338 | 341 | 24,600 |
| 2024/01/23 | 351 | 352 | 343 | 344 | 37,600 |
| 2024/01/22 | 357 | 375 | 348 | 349 | 153,800 |
| 2024/01/19 | 354 | 357 | 346 | 355 | 24,400 |
| 2024/01/18 | 346 | 352 | 343 | 351 | 8,700 |
| 2024/01/17 | 345 | 352 | 344 | 344 | 18,000 |
| 2024/01/16 | 347 | 348 | 343 | 345 | 7,100 |
| 2024/01/15 | 341 | 348 | 340 | 344 | 11,300 |
| 2024/01/12 | 363 | 364 | 340 | 340 | 47,700 |
| 2024/01/11 | 364 | 370 | 356 | 356 | 79,600 |
| 2024/01/10 | 351 | 359 | 340 | 350 | 47,100 |
| 2024/01/09 | 351 | 359 | 341 | 359 | 35,700 |
| 2024/01/05 | 340 | 358 | 337 | 347 | 62,100 |
| 2024/01/04 | 339 | 346 | 336 | 341 | 36,300 |
| 2023/12/29 | 343 | 351 | 331 | 331 | 77,000 |
| 2023/12/28 | 346 | 366 | 337 | 344 | 154,300 |
| 2023/12/27 | 365 | 377 | 338 | 350 | 392,400 |
| 2023/12/26 | 386 | 400 | 365 | 375 | 661,100 |
| 2023/12/25 | 400 | 473 | 362 | 416 | 5,014,800 |
| 2023/12/22 | 337 | 393 | 320 | 393 | 911,700 |
| 2023/12/21 | 309 | 313 | 306 | 313 | 11,700 |
| 2023/12/20 | 311 | 311 | 309 | 311 | 4,400 |
| 2023/12/19 | 314 | 314 | 310 | 310 | 2,700 |
| 2023/12/18 | 313 | 314 | 310 | 314 | 8,600 |
| 2023/12/15 | 314 | 316 | 313 | 313 | 7,600 |
| 2023/12/14 | 317 | 320 | 315 | 315 | 7,200 |
| 2023/12/13 | 319 | 324 | 316 | 316 | 11,900 |
| 2023/12/12 | 322 | 324 | 317 | 317 | 50,000 |
| 2023/12/11 | 322 | 322 | 319 | 319 | 6,800 |
| 2023/12/08 | 322 | 329 | 321 | 321 | 5,600 |
| 2023/12/07 | 329 | 333 | 320 | 320 | 11,400 |
| 2023/12/06 | 328 | 331 | 325 | 327 | 3,700 |
| 2023/12/05 | 325 | 336 | 321 | 328 | 19,800 |
| 2023/12/04 | 329 | 330 | 320 | 321 | 25,900 |
| 2023/12/01 | 331 | 332 | 330 | 331 | 1,600 |
| 2023/11/30 | 337 | 337 | 330 | 331 | 6,100 |
| 2023/11/29 | 330 | 337 | 329 | 334 | 9,500 |
| 2023/11/28 | 330 | 331 | 329 | 330 | 2,600 |
| 2023/11/27 | 333 | 333 | 329 | 330 | 1,800 |
| 2023/11/24 | 331 | 331 | 330 | 331 | 2,900 |
| 2023/11/21 | 328 | 333 | 328 | 329 | 4,800 |
| 2023/11/20 | 329 | 331 | 329 | 330 | 3,400 |
| 2023/11/17 | 332 | 333 | 330 | 331 | 2,800 |
| 2023/11/16 | 332 | 332 | 331 | 331 | 500 |
| 2023/11/15 | 333 | 333 | 332 | 332 | 1,300 |
| 2023/11/14 | 332 | 333 | 332 | 332 | 1,200 |
| 2023/11/13 | 338 | 339 | 333 | 333 | 3,400 |
| 2023/11/10 | 339 | 339 | 334 | 336 | 2,100 |
| 2023/11/09 | 340 | 340 | 335 | 338 | 1,500 |
| 2023/11/08 | 336 | 338 | 334 | 336 | 3,000 |
| 2023/11/07 | 337 | 337 | 328 | 331 | 10,600 |
| 2023/11/06 | 338 | 343 | 337 | 340 | 5,100 |
| 2023/11/02 | 333 | 340 | 333 | 338 | 400 |
| 2023/11/01 | 338 | 341 | 332 | 339 | 4,100 |
| 2023/10/31 | 335 | 339 | 335 | 338 | 500 |
| 2023/10/30 | 340 | 340 | 333 | 335 | 2,700 |
| 2023/10/27 | 341 | 342 | 340 | 341 | 2,500 |
| 2023/10/26 | 350 | 350 | 341 | 342 | 5,700 |
| 2023/10/25 | 343 | 348 | 342 | 346 | 5,900 |
| 2023/10/24 | 342 | 342 | 340 | 340 | 3,800 |
| 2023/10/23 | 345 | 345 | 342 | 342 | 1,000 |
| 2023/10/20 | 340 | 349 | 340 | 341 | 3,600 |
| 2023/10/19 | 341 | 341 | 338 | 338 | 3,200 |
| 2023/10/18 | 341 | 342 | 339 | 339 | 3,100 |
| 2023/10/17 | 342 | 344 | 341 | 344 | 3,200 |
| 2023/10/16 | 348 | 349 | 341 | 342 | 17,500 |
| 2023/10/13 | 351 | 355 | 346 | 350 | 12,800 |
| 2023/10/12 | 352 | 354 | 351 | 351 | 800 |
| 2023/10/11 | 355 | 355 | 350 | 353 | 5,300 |
| 2023/10/10 | 352 | 372 | 351 | 353 | 28,300 |
| 2023/10/06 | 350 | 350 | 350 | 350 | 100 |
| 2023/10/05 | 350 | 350 | 349 | 350 | 7,200 |
| 2023/10/04 | 352 | 353 | 350 | 350 | 2,200 |
| 2023/10/03 | 354 | 355 | 352 | 353 | 1,000 |
| 2023/10/02 | 359 | 359 | 356 | 356 | 400 |
| 2023/09/29 | 354 | 360 | 353 | 353 | 800 |
| 2023/09/28 | 353 | 353 | 352 | 352 | 200 |
| 2023/09/27 | 349 | 353 | 349 | 352 | 5,000 |
| 2023/09/26 | 352 | 352 | 350 | 350 | 2,600 |
| 2023/09/25 | 352 | 353 | 352 | 353 | 600 |
| 2023/09/22 | 352 | 352 | 351 | 351 | 1,300 |
| 2023/09/21 | 354 | 355 | 352 | 352 | 3,200 |
| 2023/09/20 | 355 | 355 | 354 | 354 | 700 |
| 2023/09/19 | 357 | 359 | 353 | 359 | 800 |
| 2023/09/15 | 354 | 354 | 353 | 354 | 2,000 |
| 2023/09/14 | 357 | 357 | 354 | 354 | 5,800 |
| 2023/09/13 | 354 | 365 | 354 | 357 | 6,600 |
| 2023/09/12 | 354 | 355 | 354 | 354 | 900 |
| 2023/09/11 | 351 | 356 | 351 | 356 | 1,900 |
| 2023/09/08 | 355 | 355 | 351 | 351 | 7,800 |
| 2023/09/07 | 359 | 364 | 357 | 360 | 3,200 |
| 2023/09/06 | 364 | 365 | 360 | 365 | 2,700 |
| 2023/09/05 | 360 | 365 | 357 | 365 | 7,800 |
| 2023/09/04 | 354 | 361 | 354 | 361 | 3,600 |
| 2023/09/01 | 354 | 355 | 350 | 353 | 4,700 |
| 2023/08/31 | 349 | 356 | 349 | 356 | 4,500 |
| 2023/08/30 | 347 | 350 | 346 | 347 | 6,100 |
| 2023/08/29 | 349 | 350 | 346 | 350 | 1,800 |
| 2023/08/28 | 350 | 351 | 347 | 349 | 3,500 |
| 2023/08/25 | 345 | 350 | 345 | 350 | 1,800 |
| 2023/08/24 | 349 | 349 | 346 | 349 | 2,300 |
| 2023/08/23 | 347 | 347 | 344 | 345 | 1,100 |
| 2023/08/22 | 346 | 348 | 346 | 347 | 700 |
| 2023/08/21 | 341 | 355 | 341 | 350 | 7,200 |
| 2023/08/18 | 340 | 342 | 340 | 342 | 2,100 |
| 2023/08/17 | 340 | 342 | 339 | 342 | 2,000 |
| 2023/08/16 | 340 | 341 | 338 | 341 | 4,100 |
| 2023/08/15 | 349 | 349 | 342 | 344 | 1,100 |
| 2023/08/14 | 347 | 348 | 343 | 346 | 2,800 |
| 2023/08/10 | 345 | 345 | 341 | 345 | 800 |
| 2023/08/09 | 344 | 344 | 338 | 343 | 6,800 |
| 2023/08/08 | 341 | 351 | 341 | 344 | 5,600 |
| 2023/08/07 | 339 | 343 | 339 | 341 | 3,600 |
| 2023/08/04 | 340 | 343 | 339 | 339 | 8,200 |
| 2023/08/03 | 359 | 402 | 337 | 341 | 159,500 |
| 2023/08/02 | 346 | 352 | 345 | 352 | 9,800 |
| 2023/08/01 | 352 | 361 | 352 | 360 | 7,000 |
| 2023/07/31 | 362 | 362 | 352 | 352 | 6,100 |
| 2023/07/28 | 357 | 358 | 357 | 357 | 700 |
| 2023/07/27 | 362 | 362 | 357 | 360 | 6,400 |
| 2023/07/26 | 361 | 361 | 355 | 359 | 3,900 |
| 2023/07/25 | 361 | 361 | 357 | 360 | 600 |
| 2023/07/24 | 356 | 358 | 356 | 358 | 2,000 |
| 2023/07/21 | 360 | 361 | 358 | 361 | 1,000 |
| 2023/07/20 | 363 | 368 | 358 | 359 | 12,800 |
| 2023/07/19 | 357 | 361 | 357 | 359 | 1,600 |
| 2023/07/18 | 355 | 360 | 355 | 360 | 2,400 |
| 2023/07/14 | 361 | 361 | 355 | 357 | 1,200 |
| 2023/07/13 | 357 | 360 | 354 | 357 | 2,300 |
| 2023/07/12 | 359 | 359 | 352 | 355 | 5,000 |
| 2023/07/11 | 357 | 360 | 357 | 357 | 1,000 |
| 2023/07/10 | 357 | 360 | 357 | 357 | 2,300 |
| 2023/07/07 | 353 | 356 | 353 | 356 | 2,100 |
| 2023/07/06 | 354 | 357 | 353 | 353 | 3,400 |
| 2023/07/05 | 357 | 359 | 354 | 354 | 1,200 |
| 2023/07/04 | 355 | 360 | 353 | 357 | 2,500 |
| 2023/07/03 | 355 | 360 | 353 | 355 | 5,300 |