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 |
|---|---|---|---|---|---|
| 2024/05/02 | 329 | 329 | 325 | 325 | 700 |
| 2024/05/01 | 330 | 330 | 327 | 328 | 2,300 |
| 2024/04/30 | 327 | 329 | 325 | 327 | 2,100 |
| 2024/04/26 | 326 | 332 | 322 | 327 | 15,300 |
| 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 |