コロンビア・ワークス(146A)の株価時系列情報
コロンビア・ワークス(146A)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 |
|---|---|---|---|---|---|
| 2026/06/12 | 2,628 | 2,647 | 2,601 | 2,622 | 63,400 |
| 2026/06/11 | 2,646 | 2,680 | 2,592 | 2,606 | 98,200 |
| 2026/06/10 | 2,664 | 2,722 | 2,612 | 2,694 | 111,600 |
| 2026/06/09 | 2,602 | 2,645 | 2,582 | 2,614 | 68,100 |
| 2026/06/08 | 2,640 | 2,677 | 2,572 | 2,585 | 123,000 |
| 2026/06/05 | 2,621 | 2,740 | 2,618 | 2,690 | 126,800 |
| 2026/06/04 | 2,662 | 2,665 | 2,550 | 2,571 | 148,600 |
| 2026/06/03 | 2,670 | 2,725 | 2,630 | 2,712 | 102,600 |
| 2026/06/02 | 2,720 | 2,759 | 2,684 | 2,696 | 112,400 |
| 2026/06/01 | 2,894 | 2,894 | 2,710 | 2,751 | 178,800 |
| 2026/05/29 | 2,926 | 2,947 | 2,880 | 2,894 | 52,600 |
| 2026/05/28 | 2,898 | 2,916 | 2,846 | 2,899 | 57,500 |
| 2026/05/27 | 2,981 | 2,981 | 2,897 | 2,901 | 88,200 |
| 2026/05/26 | 2,984 | 3,035 | 2,932 | 2,999 | 56,300 |
| 2026/05/25 | 2,951 | 3,035 | 2,910 | 2,965 | 108,100 |
| 2026/05/22 | 3,120 | 3,120 | 2,933 | 2,969 | 195,800 |
| 2026/05/21 | 3,135 | 3,210 | 3,095 | 3,125 | 72,600 |
| 2026/05/20 | 3,220 | 3,220 | 3,020 | 3,085 | 109,900 |
| 2026/05/19 | 3,165 | 3,220 | 3,135 | 3,220 | 81,900 |
| 2026/05/18 | 3,225 | 3,265 | 3,095 | 3,125 | 155,600 |
| 2026/05/15 | 3,450 | 3,460 | 3,170 | 3,225 | 324,500 |
| 2026/05/14 | 3,825 | 3,825 | 3,620 | 3,650 | 144,400 |
| 2026/05/13 | 3,785 | 3,840 | 3,730 | 3,755 | 40,500 |
| 2026/05/12 | 3,795 | 3,810 | 3,750 | 3,770 | 36,200 |
| 2026/05/11 | 3,820 | 3,850 | 3,765 | 3,795 | 41,900 |
| 2026/05/08 | 3,725 | 3,820 | 3,700 | 3,800 | 36,700 |
| 2026/05/07 | 3,725 | 3,795 | 3,690 | 3,725 | 49,000 |
| 2026/05/01 | 3,775 | 3,790 | 3,705 | 3,705 | 23,400 |
| 2026/04/30 | 3,770 | 3,770 | 3,695 | 3,740 | 45,800 |
| 2026/04/28 | 3,830 | 3,830 | 3,765 | 3,790 | 26,800 |
| 2026/04/27 | 3,825 | 3,840 | 3,750 | 3,805 | 68,500 |
| 2026/04/24 | 3,890 | 3,890 | 3,765 | 3,805 | 53,000 |
| 2026/04/23 | 3,910 | 3,930 | 3,820 | 3,890 | 44,000 |
| 2026/04/22 | 3,915 | 3,920 | 3,850 | 3,910 | 42,100 |
| 2026/04/21 | 3,880 | 3,935 | 3,880 | 3,935 | 47,500 |
| 2026/04/20 | 3,925 | 3,930 | 3,830 | 3,880 | 63,300 |
| 2026/04/17 | 3,865 | 3,965 | 3,855 | 3,965 | 62,400 |
| 2026/04/16 | 3,860 | 3,930 | 3,835 | 3,850 | 47,600 |
| 2026/04/15 | 3,935 | 3,960 | 3,805 | 3,840 | 57,100 |
| 2026/04/14 | 3,980 | 4,010 | 3,880 | 3,880 | 29,600 |
| 2026/04/13 | 3,970 | 4,070 | 3,890 | 3,960 | 74,300 |
| 2026/04/10 | 4,045 | 4,065 | 3,990 | 4,040 | 46,900 |
| 2026/04/09 | 4,155 | 4,155 | 4,010 | 4,010 | 35,200 |
| 2026/04/08 | 4,075 | 4,160 | 4,070 | 4,155 | 52,600 |
| 2026/04/07 | 3,940 | 4,050 | 3,915 | 3,975 | 34,800 |
| 2026/04/06 | 3,875 | 3,960 | 3,875 | 3,925 | 36,600 |
| 2026/04/03 | 3,945 | 4,010 | 3,910 | 3,915 | 48,700 |
| 2026/03/27 | 3,900 | 3,975 | 3,860 | 3,955 | 42,700 |
| 2026/03/26 | 4,105 | 4,150 | 3,930 | 3,940 | 59,300 |
| 2026/03/25 | 4,000 | 4,175 | 3,980 | 4,175 | 71,600 |
| 2026/03/24 | 4,065 | 4,100 | 3,935 | 3,970 | 70,900 |
| 2026/03/23 | 3,940 | 4,025 | 3,850 | 3,920 | 194,000 |
| 2026/03/19 | 4,440 | 4,460 | 4,210 | 4,220 | 69,900 |
| 2026/03/18 | 4,360 | 4,545 | 4,360 | 4,545 | 55,900 |
| 2026/03/17 | 4,300 | 4,340 | 4,245 | 4,270 | 26,000 |
| 2026/03/16 | 4,320 | 4,330 | 4,205 | 4,265 | 37,100 |
| 2026/03/13 | 4,225 | 4,355 | 4,200 | 4,330 | 34,600 |
| 2026/03/12 | 4,415 | 4,430 | 4,290 | 4,295 | 54,100 |
| 2026/03/11 | 4,435 | 4,545 | 4,395 | 4,485 | 45,000 |
| 2026/03/10 | 4,250 | 4,535 | 4,205 | 4,450 | 122,600 |
| 2026/03/09 | 4,065 | 4,165 | 3,910 | 4,165 | 172,100 |
| 2026/03/06 | 4,150 | 4,345 | 4,090 | 4,345 | 76,800 |
| 2026/03/05 | 4,035 | 4,210 | 4,020 | 4,185 | 86,600 |
| 2026/03/04 | 3,935 | 4,010 | 3,755 | 3,875 | 181,600 |
| 2026/03/03 | 4,145 | 4,360 | 4,045 | 4,070 | 99,600 |
| 2026/03/02 | 4,220 | 4,235 | 4,075 | 4,160 | 113,000 |
| 2026/02/27 | 4,330 | 4,350 | 4,240 | 4,305 | 49,600 |
| 2026/02/26 | 4,325 | 4,435 | 4,290 | 4,400 | 88,200 |
| 2026/02/25 | 4,125 | 4,360 | 4,125 | 4,265 | 100,400 |
| 2026/02/24 | 4,240 | 4,270 | 4,125 | 4,135 | 68,600 |
| 2026/02/20 | 4,350 | 4,350 | 4,185 | 4,250 | 56,000 |
| 2026/02/19 | 4,330 | 4,365 | 4,220 | 4,330 | 62,700 |
| 2026/02/18 | 4,430 | 4,430 | 4,280 | 4,315 | 91,500 |
| 2026/02/17 | 4,580 | 4,590 | 4,305 | 4,360 | 167,600 |
| 2026/02/16 | 4,330 | 4,710 | 4,225 | 4,520 | 304,500 |
| 2026/02/13 | 4,080 | 4,335 | 4,080 | 4,335 | 392,500 |
| 2026/02/12 | 3,600 | 3,710 | 3,595 | 3,635 | 155,000 |
| 2026/02/10 | 3,415 | 3,590 | 3,415 | 3,590 | 85,300 |
| 2026/02/09 | 3,415 | 3,420 | 3,345 | 3,400 | 52,100 |
| 2026/02/06 | 3,355 | 3,355 | 3,275 | 3,345 | 28,900 |
| 2026/02/05 | 3,295 | 3,430 | 3,255 | 3,350 | 75,100 |
| 2026/02/04 | 3,250 | 3,275 | 3,230 | 3,275 | 22,800 |
| 2026/02/03 | 3,245 | 3,310 | 3,245 | 3,275 | 57,700 |
| 2026/02/02 | 3,260 | 3,315 | 3,175 | 3,175 | 53,900 |
| 2026/01/30 | 3,130 | 3,260 | 3,130 | 3,240 | 50,800 |
| 2026/01/29 | 3,130 | 3,205 | 3,080 | 3,165 | 80,700 |
| 2026/01/28 | 3,205 | 3,205 | 3,070 | 3,110 | 98,400 |
| 2026/01/27 | 3,205 | 3,220 | 3,145 | 3,200 | 86,400 |
| 2026/01/26 | 3,310 | 3,320 | 3,210 | 3,235 | 61,800 |
| 2026/01/23 | 3,370 | 3,415 | 3,360 | 3,365 | 27,200 |
| 2026/01/22 | 3,320 | 3,365 | 3,300 | 3,350 | 44,700 |
| 2026/01/21 | 3,300 | 3,330 | 3,220 | 3,285 | 112,700 |
| 2026/01/20 | 3,465 | 3,475 | 3,370 | 3,400 | 54,400 |
| 2026/01/19 | 3,560 | 3,570 | 3,465 | 3,465 | 64,400 |
| 2026/01/16 | 3,415 | 3,540 | 3,415 | 3,540 | 72,900 |
| 2026/01/15 | 3,375 | 3,455 | 3,370 | 3,440 | 54,500 |
| 2026/01/14 | 3,445 | 3,525 | 3,400 | 3,425 | 45,600 |
| 2026/01/13 | 3,530 | 3,530 | 3,395 | 3,435 | 59,400 |
| 2026/01/09 | 3,370 | 3,530 | 3,360 | 3,475 | 94,000 |
| 2026/01/08 | 3,415 | 3,430 | 3,350 | 3,380 | 86,500 |
| 2026/01/07 | 3,455 | 3,455 | 3,400 | 3,440 | 40,700 |
| 2026/01/06 | 3,400 | 3,485 | 3,360 | 3,465 | 110,000 |
| 2026/01/05 | 3,520 | 3,540 | 3,335 | 3,360 | 134,600 |