KabuInsight

コロンビア・ワークス

146A
スタンダード/不動産業/Columbia Works Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,225.04,355.04,200.04,330.0+35.0+0.81%34,600
2026-03-124,415.04,430.04,290.04,295.0-190.0-4.24%54,100
2026-03-114,435.04,545.04,395.04,485.0+35.0+0.79%45,000
2026-03-104,250.04,535.04,205.04,450.0+285.0+6.84%122,600
2026-03-094,065.04,165.03,910.04,165.0-180.0-4.14%172,100
2026-03-064,150.04,345.04,090.04,345.0+160.0+3.82%76,800
2026-03-054,035.04,210.04,020.04,185.0+310.0+8.00%86,600
2026-03-043,935.04,010.03,755.03,875.0-195.0-4.79%181,600
2026-03-034,145.04,360.04,045.04,070.0-90.0-2.16%99,600
2026-03-024,220.04,235.04,075.04,160.0-145.0-3.37%113,000
2026-02-274,330.04,350.04,240.04,305.0-95.0-2.16%49,600
2026-02-264,325.04,435.04,290.04,400.0+135.0+3.17%88,200
2026-02-254,125.04,360.04,125.04,265.0+130.0+3.14%100,400
2026-02-244,240.04,270.04,125.04,135.0-115.0-2.71%68,600
2026-02-204,350.04,350.04,185.04,250.0-80.0-1.85%56,000
2026-02-194,330.04,365.04,220.04,330.0+15.0+0.35%62,700
2026-02-184,430.04,430.04,280.04,315.0-45.0-1.03%91,500
2026-02-174,580.04,590.04,305.04,360.0-160.0-3.54%167,600
2026-02-164,330.04,710.04,225.04,520.0+185.0+4.27%304,500
2026-02-134,080.04,335.04,080.04,335.0+700.0+19.26%392,500
2026-02-123,600.03,710.03,595.03,635.0+45.0+1.25%155,000
2026-02-103,415.03,590.03,415.03,590.0+190.0+5.59%85,300
2026-02-093,415.03,420.03,345.03,400.0+55.0+1.64%52,100
2026-02-063,355.03,355.03,275.03,345.0-5.0-0.15%28,900
2026-02-053,295.03,430.03,255.03,350.0+75.0+2.29%75,100
2026-02-043,250.03,275.03,230.03,275.00.00.00%22,800
2026-02-033,245.03,310.03,245.03,275.0+100.0+3.15%57,700
2026-02-023,260.03,315.03,175.03,175.0-65.0-2.01%53,900
2026-01-303,130.03,260.03,130.03,240.0+75.0+2.37%50,800
2026-01-293,130.03,205.03,080.03,165.0+55.0+1.77%80,700
2026-01-283,205.03,205.03,070.03,110.0-90.0-2.81%98,400
2026-01-273,205.03,220.03,145.03,200.0-35.0-1.08%86,400
2026-01-263,310.03,320.03,210.03,235.0-130.0-3.86%61,800
2026-01-233,370.03,415.03,360.03,365.0+15.0+0.45%27,200
2026-01-223,320.03,365.03,300.03,350.0+65.0+1.98%44,700
2026-01-213,300.03,330.03,220.03,285.0-115.0-3.38%112,700
2026-01-203,465.03,475.03,370.03,400.0-65.0-1.88%54,400
2026-01-193,560.03,570.03,465.03,465.0-75.0-2.12%64,400
2026-01-163,415.03,540.03,415.03,540.0+100.0+2.91%72,900
2026-01-153,375.03,455.03,370.03,440.0+15.0+0.44%54,500
2026-01-143,445.03,525.03,400.03,425.0-10.0-0.29%45,600
2026-01-133,530.03,530.03,395.03,435.0-40.0-1.15%59,400
2026-01-093,370.03,530.03,360.03,475.0+95.0+2.81%94,000
2026-01-083,415.03,430.03,350.03,380.0-60.0-1.74%86,500
2026-01-073,455.03,455.03,400.03,440.0-25.0-0.72%40,700
2026-01-063,400.03,485.03,360.03,465.0+105.0+3.13%110,000
2026-01-053,520.03,540.03,335.03,360.0-90.0-2.61%134,600
2025-12-303,415.03,500.03,390.03,450.0+65.0+1.92%79,400
2025-12-293,380.03,395.03,320.03,385.0+75.0+2.27%85,600
2025-12-263,395.03,395.03,290.03,310.0-90.0-2.65%60,200
2025-12-253,275.03,400.03,255.03,400.0+160.0+4.94%66,100
2025-12-243,205.03,315.03,205.03,240.0+50.0+1.57%58,300
2025-12-233,255.03,265.03,190.03,190.0-35.0-1.09%41,300
2025-12-223,265.03,320.03,200.03,225.0-10.0-0.31%83,200
2025-12-193,145.03,260.03,145.03,235.0+130.0+4.19%64,500
2025-12-183,100.03,135.03,055.03,105.0-10.0-0.32%52,300
2025-12-173,150.03,150.03,050.03,115.0-50.0-1.58%91,900
2025-12-163,235.03,390.03,140.03,165.00.00.00%167,400
2025-12-153,110.03,185.03,110.03,165.0-15.0-0.47%76,400
2025-12-123,085.03,185.03,085.03,180.0+75.0+2.42%50,900
2025-12-113,155.03,155.03,085.03,105.0-50.0-1.58%36,900
2025-12-103,135.03,230.03,135.03,155.0+30.0+0.96%46,400
2025-12-093,180.03,180.03,080.03,125.0-60.0-1.88%113,600
2025-12-083,005.03,200.03,005.03,185.0+155.0+5.12%73,800
2025-12-053,030.03,065.02,992.03,030.0-30.0-0.98%36,800
2025-12-043,030.03,110.03,030.03,060.0+55.0+1.83%42,900
2025-12-033,020.03,050.02,982.03,005.0-40.0-1.31%85,900
2025-12-023,270.03,330.03,040.03,045.0-265.0-8.01%219,300
2025-12-013,550.03,635.03,285.03,310.0-280.0-7.80%171,500
2025-11-283,305.03,635.03,280.03,590.0+410.0+12.89%237,000
2025-11-273,190.03,190.03,145.03,180.0+5.0+0.16%25,000
2025-11-263,145.03,205.03,145.03,175.0+40.0+1.28%27,300
2025-11-253,255.03,275.03,120.03,135.0-105.0-3.24%61,600
2025-11-213,155.03,250.03,140.03,240.0+35.0+1.09%55,000
2025-11-203,305.03,315.03,205.03,205.0-55.0-1.69%33,100
2025-11-193,270.03,330.03,215.03,260.0-10.0-0.31%42,500
2025-11-183,340.03,350.03,270.03,270.0-125.0-3.68%52,000
2025-11-173,415.03,415.03,245.03,395.0-20.0-0.59%117,500
2025-11-143,480.03,590.03,400.03,415.0-135.0-3.80%89,000
2025-11-133,855.03,855.03,440.03,550.0-95.0-2.61%267,800
2025-11-123,550.03,700.03,520.03,645.0+145.0+4.14%158,600
2025-11-113,440.03,500.03,415.03,500.0+85.0+2.49%46,700
2025-11-103,315.03,435.03,300.03,415.0+135.0+4.12%44,300
2025-11-073,290.03,315.03,245.03,280.0-5.0-0.15%24,600
2025-11-063,300.03,345.03,240.03,285.0+20.0+0.61%33,400
2025-11-053,290.03,295.03,125.03,265.0-70.0-2.10%105,400
2025-11-043,475.03,475.03,325.03,335.0-130.0-3.75%65,000
2025-10-313,595.03,655.03,380.03,465.0-130.0-3.62%147,200
2025-10-303,665.03,675.03,565.03,595.0-80.0-2.18%47,700
2025-10-293,840.03,840.03,640.03,675.0-145.0-3.80%52,000
2025-10-283,880.03,880.03,820.03,820.0-100.0-2.55%28,700
2025-10-273,890.03,990.03,860.03,920.0+60.0+1.55%36,700
2025-10-243,965.03,970.03,860.03,860.0-55.0-1.40%20,700
2025-10-233,875.03,930.03,810.03,915.0+35.0+0.90%22,700
2025-10-223,850.03,895.03,800.03,880.0+65.0+1.70%18,800
2025-10-213,895.03,905.03,800.03,815.0-120.0-3.05%40,800
2025-10-203,860.03,940.03,810.03,935.0+145.0+3.83%33,400
2025-10-173,910.03,910.03,775.03,790.0-125.0-3.19%33,600
2025-10-163,930.03,955.03,855.03,915.0+5.0+0.13%27,500
2025-10-153,755.03,915.03,755.03,910.0+175.0+4.69%46,500
2025-10-143,895.03,915.03,690.03,735.0-180.0-4.60%87,500
2025-10-104,095.04,095.03,895.03,915.0-115.0-2.85%35,300
2025-10-094,075.04,085.03,925.04,030.0+65.0+1.64%54,000
2025-10-083,850.03,975.03,850.03,965.0+180.0+4.76%48,500
2025-10-073,840.03,855.03,760.03,785.0-45.0-1.17%35,100
2025-10-063,785.03,845.03,705.03,830.0+115.0+3.10%61,500
2025-10-033,505.03,720.03,505.03,715.0+245.0+7.06%71,200
2025-10-023,675.03,720.03,455.03,470.0-185.0-5.06%104,800
2025-10-013,715.03,760.03,620.03,655.0-90.0-2.40%98,800
2025-09-303,895.03,900.03,725.03,745.0-195.0-4.95%65,000
2025-09-293,830.03,960.03,755.03,940.0+130.0+3.41%76,700
2025-09-263,605.03,835.03,585.03,810.0+145.0+3.96%57,400
2025-09-253,695.03,705.03,635.03,665.0-15.0-0.41%39,000
2025-09-243,805.03,810.03,660.03,680.0-110.0-2.90%38,900
2025-09-223,810.03,850.03,785.03,790.0+40.0+1.07%57,100
2025-09-193,605.03,790.03,520.03,750.0+195.0+5.49%90,600
2025-09-183,515.03,565.03,500.03,555.0+60.0+1.72%22,500
2025-09-173,530.03,530.03,455.03,495.0-55.0-1.55%26,600
2025-09-163,510.03,555.03,480.03,550.0+10.0+0.28%32,500
2025-09-123,535.03,595.03,505.03,540.0——62,200

直近120営業日分を表示