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 |
|---|---|---|---|---|---|
| 2025/08/29 | 420 | 438 | 414 | 422 | 46,800 |
| 2025/08/28 | 440 | 444 | 425 | 425 | 48,700 |
| 2025/08/27 | 466 | 468 | 441 | 441 | 77,400 |
| 2025/08/26 | 505 | 505 | 460 | 466 | 148,000 |
| 2025/08/25 | 581 | 670 | 500 | 515 | 2,385,400 |
| 2025/08/22 | 522 | 571 | 494 | 571 | 1,384,300 |
| 2025/08/21 | 399 | 491 | 392 | 491 | 919,500 |
| 2025/08/20 | 413 | 444 | 403 | 411 | 202,000 |
| 2025/08/19 | 404 | 467 | 382 | 421 | 559,700 |
| 2025/08/18 | 333 | 408 | 333 | 404 | 807,200 |
| 2025/08/15 | 346 | 352 | 337 | 337 | 86,500 |
| 2025/08/14 | 365 | 365 | 352 | 354 | 27,200 |
| 2025/08/13 | 354 | 366 | 346 | 355 | 75,300 |
| 2025/08/12 | 355 | 359 | 342 | 346 | 88,100 |
| 2025/08/08 | 369 | 378 | 345 | 347 | 220,800 |
| 2025/08/07 | 351 | 418 | 351 | 387 | 2,017,900 |
| 2025/08/06 | 356 | 361 | 338 | 341 | 155,100 |
| 2025/08/05 | 412 | 417 | 356 | 356 | 544,500 |
| 2025/08/04 | 398 | 406 | 379 | 406 | 902,500 |
| 2025/08/01 | 323 | 326 | 318 | 326 | 22,500 |
| 2025/07/31 | 320 | 323 | 316 | 323 | 14,700 |
| 2025/07/30 | 320 | 324 | 318 | 318 | 5,000 |
| 2025/07/29 | 320 | 321 | 320 | 320 | 1,600 |
| 2025/07/28 | 320 | 321 | 319 | 320 | 3,300 |
| 2025/07/25 | 319 | 320 | 317 | 319 | 1,600 |
| 2025/07/24 | 319 | 320 | 317 | 317 | 4,700 |
| 2025/07/23 | 318 | 319 | 318 | 319 | 4,300 |
| 2025/07/22 | 319 | 322 | 318 | 318 | 2,200 |
| 2025/07/18 | 323 | 323 | 318 | 318 | 3,700 |
| 2025/07/17 | 323 | 326 | 323 | 324 | 1,500 |
| 2025/07/16 | 325 | 326 | 322 | 325 | 7,200 |
| 2025/07/15 | 322 | 327 | 322 | 323 | 2,300 |
| 2025/07/14 | 322 | 325 | 321 | 322 | 8,900 |
| 2025/07/11 | 321 | 325 | 320 | 320 | 14,700 |
| 2025/07/10 | 322 | 326 | 320 | 321 | 8,900 |
| 2025/07/09 | 317 | 323 | 317 | 321 | 8,300 |
| 2025/07/08 | 320 | 320 | 315 | 316 | 4,400 |
| 2025/07/07 | 319 | 322 | 318 | 320 | 7,500 |
| 2025/07/04 | 320 | 321 | 316 | 316 | 11,700 |
| 2025/07/03 | 320 | 323 | 320 | 320 | 3,100 |
| 2025/07/02 | 322 | 322 | 320 | 321 | 2,800 |
| 2025/07/01 | 325 | 325 | 320 | 321 | 6,900 |
| 2025/06/30 | 320 | 321 | 317 | 317 | 4,700 |
| 2025/06/27 | 317 | 320 | 317 | 320 | 2,000 |
| 2025/06/26 | 317 | 319 | 316 | 318 | 8,400 |
| 2025/06/25 | 318 | 318 | 313 | 314 | 13,100 |
| 2025/06/24 | 315 | 319 | 315 | 318 | 2,800 |
| 2025/06/23 | 322 | 322 | 315 | 315 | 18,800 |
| 2025/06/20 | 320 | 330 | 320 | 324 | 45,100 |
| 2025/06/19 | 320 | 322 | 317 | 320 | 6,500 |
| 2025/06/18 | 322 | 322 | 316 | 320 | 12,800 |
| 2025/06/17 | 313 | 330 | 313 | 322 | 101,200 |
| 2025/06/16 | 309 | 317 | 309 | 312 | 27,100 |
| 2025/06/13 | 309 | 311 | 309 | 310 | 5,400 |
| 2025/06/12 | 309 | 312 | 308 | 312 | 7,800 |
| 2025/06/11 | 309 | 312 | 309 | 310 | 4,900 |
| 2025/06/10 | 312 | 312 | 310 | 310 | 8,000 |
| 2025/06/09 | 312 | 312 | 308 | 309 | 16,800 |
| 2025/06/06 | 309 | 310 | 308 | 308 | 11,400 |
| 2025/06/05 | 312 | 312 | 308 | 308 | 22,800 |
| 2025/06/04 | 312 | 312 | 307 | 310 | 25,600 |
| 2025/06/03 | 314 | 314 | 311 | 313 | 22,000 |
| 2025/06/02 | 311 | 315 | 309 | 314 | 32,600 |
| 2025/05/30 | 324 | 333 | 310 | 314 | 128,700 |
| 2025/05/29 | 324 | 333 | 324 | 325 | 37,700 |
| 2025/05/28 | 324 | 328 | 324 | 324 | 14,000 |
| 2025/05/27 | 327 | 339 | 321 | 324 | 65,800 |
| 2025/05/26 | 332 | 341 | 321 | 321 | 101,000 |
| 2025/05/23 | 368 | 373 | 324 | 324 | 75,400 |
| 2025/05/22 | 375 | 430 | 363 | 384 | 229,100 |
| 2025/05/21 | 347 | 425 | 326 | 383 | 920,000 |
| 2025/05/20 | 295 | 376 | 293 | 355 | 1,697,200 |
| 2025/05/19 | 295 | 324 | 292 | 296 | 326,600 |
| 2025/05/16 | 292 | 293 | 289 | 291 | 9,600 |
| 2025/05/15 | 289 | 293 | 289 | 290 | 6,500 |
| 2025/05/14 | 293 | 293 | 289 | 289 | 5,200 |
| 2025/05/13 | 290 | 300 | 288 | 289 | 77,200 |
| 2025/05/12 | 287 | 292 | 286 | 292 | 27,400 |
| 2025/05/09 | 282 | 287 | 279 | 282 | 104,400 |
| 2025/05/08 | 298 | 302 | 294 | 300 | 18,700 |
| 2025/05/07 | 299 | 301 | 297 | 300 | 12,400 |
| 2025/05/02 | 301 | 301 | 295 | 300 | 10,000 |
| 2025/05/01 | 298 | 301 | 298 | 298 | 7,900 |
| 2025/04/30 | 299 | 302 | 297 | 298 | 16,700 |
| 2025/04/28 | 295 | 299 | 293 | 295 | 15,300 |
| 2025/04/25 | 291 | 295 | 291 | 294 | 17,200 |
| 2025/04/24 | 293 | 294 | 290 | 291 | 15,700 |
| 2025/04/23 | 295 | 295 | 287 | 288 | 53,700 |
| 2025/04/22 | 290 | 296 | 288 | 288 | 18,500 |
| 2025/04/21 | 291 | 295 | 287 | 290 | 35,700 |
| 2025/04/18 | 292 | 315 | 285 | 289 | 501,500 |
| 2025/04/17 | 321 | 324 | 287 | 287 | 327,300 |
| 2025/04/16 | 288 | 360 | 287 | 315 | 2,141,200 |
| 2025/04/15 | 289 | 315 | 277 | 285 | 262,000 |
| 2025/04/14 | 280 | 308 | 278 | 291 | 216,400 |
| 2025/04/11 | 273 | 281 | 273 | 279 | 12,400 |
| 2025/04/10 | 280 | 290 | 275 | 287 | 27,800 |
| 2025/04/09 | 275 | 278 | 265 | 270 | 30,000 |
| 2025/04/08 | 285 | 287 | 280 | 287 | 7,900 |
| 2025/04/07 | 278 | 278 | 267 | 270 | 49,900 |
| 2025/04/04 | 295 | 295 | 284 | 284 | 21,700 |
| 2025/04/03 | 298 | 301 | 292 | 295 | 49,200 |
| 2025/04/02 | 307 | 307 | 299 | 302 | 35,500 |
| 2025/04/01 | 310 | 310 | 307 | 307 | 6,200 |
| 2025/03/31 | 311 | 313 | 307 | 310 | 14,900 |
| 2025/03/28 | 313 | 314 | 312 | 312 | 2,900 |
| 2025/03/27 | 314 | 315 | 312 | 314 | 8,200 |
| 2025/03/26 | 316 | 316 | 313 | 316 | 4,100 |
| 2025/03/25 | 316 | 317 | 314 | 314 | 2,000 |
| 2025/03/24 | 313 | 315 | 312 | 314 | 5,400 |
| 2025/03/21 | 315 | 317 | 315 | 316 | 3,900 |
| 2025/03/19 | 319 | 319 | 315 | 315 | 4,100 |
| 2025/03/18 | 316 | 318 | 315 | 316 | 4,000 |
| 2025/03/17 | 316 | 317 | 315 | 316 | 12,900 |
| 2025/03/14 | 318 | 319 | 315 | 315 | 27,400 |
| 2025/03/13 | 320 | 321 | 318 | 318 | 27,900 |
| 2025/03/12 | 318 | 323 | 318 | 319 | 65,700 |
| 2025/03/11 | 318 | 319 | 315 | 319 | 36,400 |
| 2025/03/10 | 319 | 322 | 318 | 320 | 56,400 |
| 2025/03/07 | 316 | 319 | 316 | 318 | 18,400 |
| 2025/03/06 | 312 | 320 | 312 | 317 | 25,100 |
| 2025/03/05 | 310 | 315 | 310 | 315 | 18,500 |
| 2025/03/04 | 311 | 314 | 310 | 313 | 12,500 |
| 2025/03/03 | 312 | 313 | 310 | 313 | 15,000 |
| 2025/02/28 | 314 | 315 | 310 | 310 | 42,200 |
| 2025/02/27 | 313 | 315 | 310 | 315 | 32,100 |
| 2025/02/26 | 313 | 313 | 310 | 311 | 3,300 |
| 2025/02/25 | 310 | 313 | 309 | 313 | 12,000 |
| 2025/02/21 | 310 | 312 | 310 | 312 | 9,900 |
| 2025/02/20 | 311 | 311 | 309 | 310 | 2,200 |
| 2025/02/19 | 311 | 311 | 309 | 311 | 9,500 |
| 2025/02/18 | 308 | 311 | 307 | 310 | 20,100 |
| 2025/02/17 | 307 | 309 | 307 | 307 | 14,000 |
| 2025/02/14 | 308 | 309 | 306 | 306 | 31,800 |
| 2025/02/13 | 314 | 314 | 309 | 309 | 179,800 |
| 2025/02/12 | 315 | 315 | 309 | 311 | 111,600 |
| 2025/02/10 | 320 | 321 | 317 | 320 | 30,800 |
| 2025/02/07 | 322 | 322 | 318 | 318 | 19,900 |
| 2025/02/06 | 323 | 324 | 319 | 321 | 50,500 |
| 2025/02/05 | 321 | 327 | 316 | 327 | 91,400 |
| 2025/02/04 | 333 | 348 | 327 | 345 | 45,400 |
| 2025/02/03 | 327 | 342 | 323 | 331 | 16,500 |
| 2025/01/31 | 327 | 327 | 323 | 325 | 1,200 |
| 2025/01/30 | 327 | 328 | 326 | 326 | 2,000 |
| 2025/01/29 | 324 | 325 | 323 | 323 | 4,600 |
| 2025/01/28 | 324 | 328 | 324 | 326 | 8,300 |
| 2025/01/27 | 327 | 327 | 323 | 324 | 16,800 |
| 2025/01/24 | 321 | 327 | 316 | 323 | 15,800 |
| 2025/01/23 | 323 | 324 | 321 | 321 | 2,500 |
| 2025/01/22 | 318 | 322 | 318 | 321 | 4,100 |
| 2025/01/21 | 323 | 323 | 317 | 317 | 9,600 |
| 2025/01/20 | 319 | 322 | 318 | 322 | 3,400 |
| 2025/01/17 | 322 | 323 | 313 | 315 | 25,900 |
| 2025/01/16 | 325 | 325 | 322 | 322 | 7,800 |
| 2025/01/15 | 333 | 333 | 322 | 325 | 11,800 |
| 2025/01/14 | 333 | 337 | 332 | 335 | 3,400 |
| 2025/01/10 | 331 | 342 | 331 | 336 | 6,900 |
| 2025/01/09 | 335 | 337 | 330 | 333 | 6,600 |
| 2025/01/08 | 338 | 342 | 330 | 335 | 14,800 |
| 2025/01/07 | 329 | 335 | 326 | 333 | 7,000 |
| 2025/01/06 | 323 | 329 | 322 | 329 | 6,900 |
| 2024/12/30 | 321 | 327 | 319 | 322 | 6,500 |
| 2024/12/27 | 316 | 321 | 316 | 320 | 6,500 |
| 2024/12/26 | 316 | 348 | 314 | 315 | 171,800 |
| 2024/12/25 | 323 | 323 | 317 | 317 | 17,100 |
| 2024/12/24 | 321 | 322 | 318 | 318 | 12,000 |
| 2024/12/23 | 322 | 323 | 315 | 321 | 20,400 |
| 2024/12/20 | 329 | 330 | 322 | 322 | 9,300 |
| 2024/12/19 | 332 | 332 | 328 | 329 | 2,800 |
| 2024/12/18 | 340 | 340 | 332 | 334 | 5,700 |
| 2024/12/17 | 337 | 340 | 335 | 340 | 4,700 |
| 2024/12/16 | 342 | 342 | 334 | 338 | 5,200 |
| 2024/12/13 | 346 | 346 | 341 | 344 | 1,800 |
| 2024/12/12 | 340 | 345 | 340 | 344 | 4,800 |
| 2024/12/11 | 340 | 345 | 339 | 339 | 9,800 |
| 2024/12/10 | 349 | 350 | 341 | 341 | 13,600 |
| 2024/12/09 | 353 | 353 | 348 | 348 | 4,100 |
| 2024/12/06 | 354 | 357 | 351 | 351 | 7,300 |
| 2024/12/05 | 355 | 358 | 352 | 352 | 9,900 |
| 2024/12/04 | 354 | 357 | 354 | 356 | 4,700 |
| 2024/12/03 | 351 | 358 | 349 | 357 | 8,600 |
| 2024/12/02 | 353 | 354 | 348 | 353 | 9,600 |
| 2024/11/29 | 348 | 357 | 348 | 353 | 23,300 |
| 2024/11/28 | 352 | 355 | 345 | 345 | 18,700 |
| 2024/11/27 | 350 | 355 | 347 | 353 | 18,700 |
| 2024/11/26 | 354 | 354 | 351 | 352 | 5,600 |
| 2024/11/25 | 351 | 355 | 349 | 353 | 8,200 |
| 2024/11/22 | 350 | 353 | 350 | 353 | 6,800 |
| 2024/11/21 | 351 | 354 | 350 | 353 | 6,300 |
| 2024/11/20 | 355 | 356 | 350 | 351 | 8,600 |
| 2024/11/19 | 352 | 358 | 349 | 353 | 9,100 |
| 2024/11/18 | 358 | 360 | 352 | 355 | 16,900 |
| 2024/11/15 | 357 | 358 | 349 | 356 | 18,900 |
| 2024/11/14 | 354 | 360 | 347 | 357 | 53,200 |
| 2024/11/13 | 334 | 354 | 334 | 349 | 149,900 |
| 2024/11/12 | 337 | 340 | 332 | 332 | 21,800 |
| 2024/11/11 | 342 | 343 | 333 | 340 | 21,700 |
| 2024/11/08 | 343 | 345 | 337 | 343 | 10,200 |
| 2024/11/07 | 345 | 345 | 333 | 345 | 44,300 |
| 2024/11/06 | 337 | 348 | 332 | 338 | 28,200 |