コラボス
3908グロース/情報･通信業/Collabos Corporation
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 410.0 | 410.0 | 405.0 | 406.0 | -3.0 | -0.73% | 14,300 |
| 2026-03-12 | 410.0 | 410.0 | 407.0 | 409.0 | -2.0 | -0.49% | 15,900 |
| 2026-03-11 | 409.0 | 414.0 | 407.0 | 411.0 | +4.0 | +0.98% | 14,800 |
| 2026-03-10 | 400.0 | 410.0 | 400.0 | 407.0 | +9.0 | +2.26% | 22,900 |
| 2026-03-09 | 406.0 | 406.0 | 396.0 | 398.0 | -15.0 | -3.63% | 39,300 |
| 2026-03-06 | 408.0 | 417.0 | 408.0 | 413.0 | -2.0 | -0.48% | 27,000 |
| 2026-03-05 | 402.0 | 416.0 | 402.0 | 415.0 | +20.0 | +5.06% | 48,000 |
| 2026-03-04 | 401.0 | 403.0 | 390.0 | 395.0 | -4.0 | -1.00% | 67,000 |
| 2026-03-03 | 412.0 | 412.0 | 399.0 | 399.0 | -10.0 | -2.44% | 54,300 |
| 2026-03-02 | 406.0 | 412.0 | 405.0 | 409.0 | +3.0 | +0.74% | 53,500 |
| 2026-02-27 | 396.0 | 409.0 | 395.0 | 406.0 | +12.0 | +3.05% | 71,300 |
| 2026-02-26 | 386.0 | 394.0 | 386.0 | 394.0 | +9.0 | +2.34% | 54,200 |
| 2026-02-25 | 385.0 | 386.0 | 382.0 | 385.0 | +3.0 | +0.79% | 24,900 |
| 2026-02-24 | 383.0 | 383.0 | 378.0 | 382.0 | +4.0 | +1.06% | 97,800 |
| 2026-02-20 | 385.0 | 385.0 | 378.0 | 378.0 | -6.0 | -1.56% | 63,100 |
| 2026-02-19 | 385.0 | 387.0 | 383.0 | 384.0 | +1.0 | +0.26% | 25,700 |
| 2026-02-18 | 384.0 | 387.0 | 382.0 | 383.0 | 0.0 | 0.00% | 36,700 |
| 2026-02-17 | 392.0 | 392.0 | 382.0 | 383.0 | -1.0 | -0.26% | 42,600 |
| 2026-02-16 | 400.0 | 401.0 | 380.0 | 384.0 | -17.0 | -4.24% | 131,400 |
| 2026-02-13 | 400.0 | 404.0 | 398.0 | 401.0 | 0.0 | 0.00% | 44,200 |
| 2026-02-12 | 400.0 | 403.0 | 396.0 | 401.0 | +2.0 | +0.50% | 53,300 |
| 2026-02-10 | 396.0 | 399.0 | 394.0 | 399.0 | +3.0 | +0.76% | 38,900 |
| 2026-02-09 | 395.0 | 404.0 | 395.0 | 396.0 | +5.0 | +1.28% | 47,200 |
| 2026-02-06 | 398.0 | 398.0 | 391.0 | 391.0 | -7.0 | -1.76% | 51,700 |
| 2026-02-05 | 404.0 | 405.0 | 395.0 | 398.0 | +2.0 | +0.51% | 62,500 |
| 2026-02-04 | 395.0 | 399.0 | 392.0 | 396.0 | -4.0 | -1.00% | 94,200 |
| 2026-02-03 | 398.0 | 408.0 | 395.0 | 400.0 | +9.0 | +2.30% | 134,100 |
| 2026-02-02 | 403.0 | 403.0 | 390.0 | 391.0 | -4.0 | -1.01% | 111,200 |
| 2026-01-30 | 401.0 | 401.0 | 381.0 | 395.0 | -5.0 | -1.25% | 277,700 |
| 2026-01-29 | 396.0 | 443.0 | 380.0 | 400.0 | +25.0 | +6.67% | 2,263,200 |
| 2026-01-28 | 375.0 | 375.0 | 375.0 | 375.0 | +80.0 | +27.12% | 39,100 |
| 2026-01-27 | 297.0 | 298.0 | 295.0 | 295.0 | -2.0 | -0.67% | 21,300 |
| 2026-01-26 | 296.0 | 299.0 | 295.0 | 297.0 | -4.0 | -1.33% | 64,600 |
| 2026-01-23 | 297.0 | 301.0 | 296.0 | 301.0 | +5.0 | +1.69% | 34,500 |
| 2026-01-22 | 307.0 | 308.0 | 296.0 | 296.0 | -11.0 | -3.58% | 117,600 |
| 2026-01-21 | 314.0 | 334.0 | 303.0 | 307.0 | -12.0 | -3.76% | 310,900 |
| 2026-01-20 | 304.0 | 321.0 | 300.0 | 319.0 | +17.0 | +5.63% | 154,800 |
| 2026-01-19 | 299.0 | 317.0 | 296.0 | 302.0 | +3.0 | +1.00% | 151,700 |
| 2026-01-16 | 296.0 | 300.0 | 294.0 | 299.0 | +6.0 | +2.05% | 19,400 |
| 2026-01-15 | 293.0 | 294.0 | 289.0 | 293.0 | +1.0 | +0.34% | 26,100 |
| 2026-01-14 | 296.0 | 296.0 | 292.0 | 292.0 | -2.0 | -0.68% | 35,200 |
| 2026-01-13 | 295.0 | 295.0 | 292.0 | 294.0 | 0.0 | 0.00% | 16,000 |
| 2026-01-09 | 292.0 | 298.0 | 292.0 | 294.0 | +2.0 | +0.68% | 38,200 |
| 2026-01-08 | 290.0 | 292.0 | 289.0 | 292.0 | +3.0 | +1.04% | 49,800 |
| 2026-01-07 | 290.0 | 290.0 | 287.0 | 289.0 | 0.0 | 0.00% | 28,200 |
| 2026-01-06 | 288.0 | 290.0 | 288.0 | 289.0 | +1.0 | +0.35% | 19,100 |
| 2026-01-05 | 287.0 | 289.0 | 287.0 | 288.0 | +2.0 | +0.70% | 17,800 |
| 2025-12-30 | 285.0 | 287.0 | 285.0 | 286.0 | 0.0 | 0.00% | 5,800 |
| 2025-12-29 | 286.0 | 288.0 | 285.0 | 286.0 | +2.0 | +0.70% | 29,500 |
| 2025-12-26 | 286.0 | 287.0 | 283.0 | 284.0 | -2.0 | -0.70% | 78,900 |
| 2025-12-25 | 285.0 | 288.0 | 284.0 | 286.0 | +1.0 | +0.35% | 38,400 |
| 2025-12-24 | 287.0 | 287.0 | 285.0 | 285.0 | 0.0 | 0.00% | 15,400 |
| 2025-12-23 | 286.0 | 287.0 | 285.0 | 285.0 | -3.0 | -1.04% | 20,700 |
| 2025-12-22 | 286.0 | 288.0 | 285.0 | 288.0 | 0.0 | 0.00% | 34,400 |
| 2025-12-19 | 285.0 | 288.0 | 284.0 | 288.0 | +4.0 | +1.41% | 21,700 |
| 2025-12-18 | 284.0 | 284.0 | 283.0 | 284.0 | 0.0 | 0.00% | 16,100 |
| 2025-12-17 | 285.0 | 285.0 | 282.0 | 284.0 | 0.0 | 0.00% | 34,200 |
| 2025-12-16 | 286.0 | 286.0 | 283.0 | 284.0 | -4.0 | -1.39% | 21,500 |
| 2025-12-15 | 286.0 | 288.0 | 286.0 | 288.0 | +2.0 | +0.70% | 35,800 |
| 2025-12-12 | 286.0 | 288.0 | 284.0 | 286.0 | -1.0 | -0.35% | 32,500 |
| 2025-12-11 | 287.0 | 288.0 | 286.0 | 287.0 | -1.0 | -0.35% | 9,600 |
| 2025-12-10 | 287.0 | 290.0 | 286.0 | 288.0 | 0.0 | 0.00% | 28,900 |
| 2025-12-09 | 290.0 | 291.0 | 287.0 | 288.0 | -2.0 | -0.69% | 50,200 |
| 2025-12-08 | 290.0 | 290.0 | 286.0 | 290.0 | +3.0 | +1.05% | 43,200 |
| 2025-12-05 | 288.0 | 288.0 | 284.0 | 287.0 | +2.0 | +0.70% | 40,200 |
| 2025-12-04 | 285.0 | 292.0 | 285.0 | 285.0 | 0.0 | 0.00% | 45,200 |
| 2025-12-03 | 284.0 | 289.0 | 284.0 | 285.0 | -1.0 | -0.35% | 84,600 |
| 2025-12-02 | 285.0 | 291.0 | 284.0 | 286.0 | +3.0 | +1.06% | 88,900 |
| 2025-12-01 | 292.0 | 294.0 | 282.0 | 283.0 | -12.0 | -4.07% | 136,400 |
| 2025-11-28 | 290.0 | 296.0 | 285.0 | 295.0 | +11.0 | +3.87% | 226,900 |
| 2025-11-27 | 282.0 | 341.0 | 282.0 | 284.0 | +2.0 | +0.71% | 2,649,800 |
| 2025-11-26 | 279.0 | 283.0 | 279.0 | 282.0 | +4.0 | +1.44% | 40,200 |
| 2025-11-25 | 278.0 | 282.0 | 274.0 | 278.0 | -7.0 | -2.46% | 271,300 |
| 2025-11-21 | 286.0 | 294.0 | 284.0 | 285.0 | -11.0 | -3.72% | 93,100 |
| 2025-11-20 | 297.0 | 305.0 | 296.0 | 296.0 | 0.0 | 0.00% | 22,200 |
| 2025-11-19 | 302.0 | 302.0 | 294.0 | 296.0 | 0.0 | 0.00% | 28,100 |
| 2025-11-18 | 301.0 | 307.0 | 295.0 | 296.0 | -4.0 | -1.33% | 76,100 |
| 2025-11-17 | 312.0 | 312.0 | 300.0 | 300.0 | -16.0 | -5.06% | 58,200 |
| 2025-11-14 | 312.0 | 317.0 | 311.0 | 316.0 | +3.0 | +0.96% | 15,300 |
| 2025-11-13 | 315.0 | 316.0 | 312.0 | 313.0 | 0.0 | 0.00% | 43,000 |
| 2025-11-12 | 313.0 | 317.0 | 313.0 | 313.0 | -3.0 | -0.95% | 40,000 |
| 2025-11-11 | 314.0 | 316.0 | 312.0 | 316.0 | +2.0 | +0.64% | 39,500 |
| 2025-11-10 | 309.0 | 315.0 | 309.0 | 314.0 | +5.0 | +1.62% | 44,500 |
| 2025-11-07 | 320.0 | 345.0 | 307.0 | 309.0 | -3.0 | -0.96% | 577,200 |
| 2025-11-06 | 325.0 | 325.0 | 302.0 | 312.0 | -5.0 | -1.58% | 77,900 |
| 2025-11-05 | 335.0 | 335.0 | 316.0 | 317.0 | -17.0 | -5.09% | 81,900 |
| 2025-11-04 | 334.0 | 336.0 | 330.0 | 334.0 | 0.0 | 0.00% | 12,200 |
| 2025-10-31 | 328.0 | 334.0 | 328.0 | 334.0 | +6.0 | +1.83% | 14,500 |
| 2025-10-30 | 324.0 | 331.0 | 324.0 | 328.0 | +4.0 | +1.23% | 17,200 |
| 2025-10-29 | 338.0 | 338.0 | 324.0 | 324.0 | -10.0 | -2.99% | 53,000 |
| 2025-10-28 | 333.0 | 336.0 | 333.0 | 334.0 | +1.0 | +0.30% | 8,000 |
| 2025-10-27 | 338.0 | 339.0 | 333.0 | 333.0 | -2.0 | -0.60% | 17,700 |
| 2025-10-24 | 339.0 | 342.0 | 335.0 | 335.0 | -7.0 | -2.05% | 28,500 |
| 2025-10-23 | 362.0 | 362.0 | 338.0 | 342.0 | -16.0 | -4.47% | 47,400 |
| 2025-10-22 | 342.0 | 361.0 | 342.0 | 358.0 | +14.0 | +4.07% | 35,000 |
| 2025-10-21 | 344.0 | 344.0 | 338.0 | 344.0 | 0.0 | 0.00% | 13,900 |
| 2025-10-20 | 340.0 | 344.0 | 324.0 | 344.0 | +3.0 | +0.88% | 25,600 |
| 2025-10-17 | 350.0 | 350.0 | 338.0 | 341.0 | -9.0 | -2.57% | 21,400 |
| 2025-10-16 | 346.0 | 353.0 | 345.0 | 350.0 | +5.0 | +1.45% | 26,600 |
| 2025-10-15 | 345.0 | 348.0 | 337.0 | 345.0 | +1.0 | +0.29% | 12,400 |
| 2025-10-14 | 350.0 | 351.0 | 336.0 | 344.0 | -6.0 | -1.71% | 78,700 |
| 2025-10-10 | 359.0 | 359.0 | 350.0 | 350.0 | -8.0 | -2.23% | 14,900 |
| 2025-10-09 | 382.0 | 382.0 | 356.0 | 358.0 | -11.0 | -2.98% | 59,300 |
| 2025-10-08 | 367.0 | 373.0 | 362.0 | 369.0 | +5.0 | +1.37% | 17,300 |
| 2025-10-07 | 362.0 | 369.0 | 360.0 | 364.0 | +1.0 | +0.28% | 9,700 |
| 2025-10-06 | 367.0 | 369.0 | 361.0 | 363.0 | -1.0 | -0.27% | 10,100 |
| 2025-10-03 | 355.0 | 368.0 | 353.0 | 364.0 | +2.0 | +0.55% | 14,700 |
| 2025-10-02 | 353.0 | 365.0 | 353.0 | 362.0 | +4.0 | +1.12% | 8,300 |
| 2025-10-01 | 374.0 | 374.0 | 352.0 | 358.0 | -15.0 | -4.02% | 56,900 |
| 2025-09-30 | 387.0 | 390.0 | 372.0 | 373.0 | -13.0 | -3.37% | 42,400 |
| 2025-09-29 | 391.0 | 391.0 | 383.0 | 386.0 | -5.0 | -1.28% | 13,000 |
| 2025-09-26 | 396.0 | 399.0 | 390.0 | 391.0 | -5.0 | -1.26% | 29,200 |
| 2025-09-25 | 405.0 | 417.0 | 369.0 | 396.0 | -17.0 | -4.12% | 183,100 |
| 2025-09-24 | 409.0 | 420.0 | 394.0 | 413.0 | +27.0 | +6.99% | 103,100 |
| 2025-09-22 | 399.0 | 399.0 | 383.0 | 386.0 | -5.0 | -1.28% | 19,000 |
| 2025-09-19 | 389.0 | 391.0 | 382.0 | 391.0 | +5.0 | +1.30% | 15,400 |
| 2025-09-18 | 380.0 | 390.0 | 377.0 | 386.0 | +6.0 | +1.58% | 23,500 |
| 2025-09-17 | 383.0 | 387.0 | 379.0 | 380.0 | +2.0 | +0.53% | 16,500 |
| 2025-09-16 | 384.0 | 384.0 | 369.0 | 378.0 | -8.0 | -2.07% | 34,600 |
| 2025-09-12 | 394.0 | 397.0 | 385.0 | 386.0 | — | — | 14,400 |
直近120営業日分を表示