コムシード(3739)の株価時系列情報
コムシード(3739)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 |
---|---|---|---|---|---|
2024/04/26 | 410 | 413 | 389 | 392 | 94,800 |
2024/04/25 | 396 | 431 | 394 | 405 | 101,300 |
2024/04/24 | 400 | 407 | 380 | 404 | 193,000 |
2024/04/23 | 428 | 440 | 395 | 402 | 284,200 |
2024/04/22 | 493 | 493 | 426 | 436 | 675,100 |
2024/04/19 | 412 | 439 | 380 | 413 | 145,400 |
2024/04/18 | 402 | 428 | 398 | 417 | 68,700 |
2024/04/17 | 403 | 410 | 385 | 405 | 81,600 |
2024/04/16 | 395 | 410 | 376 | 405 | 75,700 |
2024/04/15 | 405 | 430 | 386 | 395 | 141,000 |
2024/04/12 | 379 | 415 | 363 | 413 | 152,600 |
2024/04/11 | 421 | 425 | 352 | 381 | 332,100 |
2024/04/10 | 447 | 447 | 385 | 413 | 270,100 |
2024/04/09 | 442 | 448 | 417 | 441 | 156,600 |
2024/04/08 | 411 | 458 | 405 | 438 | 434,900 |
2024/04/05 | 365 | 422 | 347 | 404 | 491,700 |
2024/04/04 | 386 | 391 | 322 | 346 | 681,500 |
2024/04/03 | 440 | 476 | 360 | 402 | 858,900 |
2024/04/02 | 376 | 424 | 376 | 424 | 559,100 |
2024/04/01 | 308 | 362 | 300 | 344 | 673,500 |
2024/03/29 | 281 | 287 | 277 | 284 | 32,900 |
2024/03/28 | 288 | 290 | 280 | 290 | 18,800 |
2024/03/27 | 285 | 290 | 285 | 288 | 10,800 |
2024/03/26 | 288 | 288 | 285 | 287 | 8,900 |
2024/03/25 | 292 | 292 | 287 | 291 | 16,700 |
2024/03/22 | 289 | 290 | 288 | 289 | 14,100 |
2024/03/21 | 292 | 292 | 285 | 289 | 16,800 |
2024/03/19 | 281 | 298 | 281 | 294 | 36,600 |
2024/03/18 | 279 | 283 | 275 | 283 | 32,600 |
2024/03/15 | 275 | 282 | 275 | 278 | 42,300 |
2024/03/14 | 289 | 289 | 278 | 281 | 33,800 |
2024/03/13 | 276 | 293 | 271 | 293 | 47,300 |
2024/03/12 | 267 | 277 | 266 | 272 | 25,200 |
2024/03/11 | 274 | 278 | 261 | 265 | 59,500 |
2024/03/08 | 271 | 278 | 268 | 278 | 32,200 |
2024/03/07 | 274 | 275 | 269 | 274 | 41,000 |
2024/03/06 | 267 | 273 | 267 | 273 | 29,400 |
2024/03/05 | 266 | 274 | 265 | 273 | 34,000 |
2024/03/04 | 269 | 270 | 266 | 268 | 17,200 |
2024/03/01 | 272 | 273 | 270 | 272 | 7,000 |
2024/02/29 | 271 | 274 | 270 | 272 | 20,400 |
2024/02/28 | 271 | 276 | 271 | 274 | 25,400 |
2024/02/27 | 271 | 279 | 270 | 274 | 37,000 |
2024/02/26 | 278 | 278 | 268 | 275 | 34,900 |
2024/02/22 | 282 | 282 | 268 | 275 | 97,900 |
2024/02/21 | 287 | 287 | 282 | 286 | 16,400 |
2024/02/20 | 279 | 289 | 278 | 287 | 32,800 |
2024/02/19 | 276 | 284 | 275 | 278 | 25,700 |
2024/02/16 | 276 | 279 | 273 | 276 | 38,500 |
2024/02/15 | 282 | 282 | 276 | 282 | 36,300 |
2024/02/14 | 288 | 289 | 278 | 286 | 66,100 |
2024/02/13 | 291 | 297 | 290 | 296 | 33,500 |
2024/02/09 | 285 | 301 | 284 | 299 | 67,000 |
2024/02/08 | 294 | 295 | 285 | 293 | 46,600 |
2024/02/07 | 300 | 302 | 295 | 295 | 24,600 |
2024/02/06 | 296 | 301 | 296 | 298 | 21,300 |
2024/02/05 | 298 | 299 | 295 | 298 | 16,400 |
2024/02/02 | 291 | 297 | 288 | 295 | 34,100 |
2024/02/01 | 291 | 291 | 288 | 291 | 15,700 |
2024/01/31 | 290 | 290 | 288 | 290 | 11,200 |
2024/01/30 | 288 | 289 | 287 | 289 | 9,000 |
2024/01/29 | 289 | 289 | 285 | 287 | 8,600 |
2024/01/26 | 283 | 288 | 283 | 287 | 16,400 |
2024/01/25 | 290 | 295 | 283 | 284 | 37,700 |
2024/01/24 | 283 | 291 | 281 | 290 | 24,500 |
2024/01/23 | 290 | 290 | 286 | 289 | 13,900 |
2024/01/22 | 293 | 293 | 287 | 291 | 27,700 |
2024/01/19 | 281 | 286 | 280 | 285 | 14,700 |
2024/01/18 | 284 | 284 | 278 | 281 | 19,700 |
2024/01/17 | 277 | 290 | 276 | 282 | 44,300 |
2024/01/16 | 281 | 288 | 274 | 281 | 98,000 |
2024/01/15 | 306 | 306 | 288 | 288 | 75,200 |
2024/01/12 | 306 | 306 | 299 | 303 | 21,600 |
2024/01/11 | 293 | 301 | 293 | 300 | 14,800 |
2024/01/10 | 294 | 306 | 292 | 293 | 52,800 |
2024/01/09 | 285 | 297 | 285 | 290 | 32,300 |
2024/01/05 | 298 | 302 | 289 | 289 | 40,900 |
2024/01/04 | 304 | 306 | 275 | 295 | 110,700 |
2023/12/29 | 300 | 315 | 300 | 307 | 54,600 |
2023/12/28 | 285 | 306 | 284 | 303 | 46,100 |
2023/12/27 | 295 | 296 | 283 | 286 | 31,600 |
2023/12/26 | 296 | 300 | 280 | 293 | 88,500 |
2023/12/25 | 293 | 309 | 287 | 306 | 83,400 |
2023/12/22 | 285 | 296 | 285 | 287 | 37,400 |
2023/12/21 | 282 | 284 | 278 | 284 | 21,500 |
2023/12/20 | 288 | 288 | 281 | 285 | 32,200 |
2023/12/19 | 279 | 283 | 278 | 280 | 18,600 |
2023/12/18 | 276 | 285 | 275 | 278 | 29,600 |
2023/12/15 | 279 | 279 | 274 | 277 | 26,200 |
2023/12/14 | 273 | 279 | 273 | 275 | 14,900 |
2023/12/13 | 276 | 278 | 274 | 278 | 17,100 |
2023/12/12 | 274 | 277 | 271 | 273 | 26,600 |
2023/12/11 | 274 | 279 | 271 | 273 | 43,500 |
2023/12/08 | 288 | 296 | 277 | 277 | 75,000 |
2023/12/07 | 294 | 300 | 288 | 288 | 37,700 |
2023/12/06 | 306 | 320 | 293 | 296 | 110,800 |
2023/12/05 | 306 | 309 | 297 | 298 | 42,500 |
2023/12/04 | 320 | 324 | 305 | 307 | 74,900 |
2023/12/01 | 300 | 316 | 297 | 312 | 85,600 |
2023/11/30 | 280 | 299 | 280 | 296 | 48,800 |
2023/11/29 | 289 | 289 | 282 | 284 | 35,500 |
2023/11/28 | 283 | 286 | 279 | 282 | 22,300 |
2023/11/27 | 281 | 290 | 279 | 283 | 31,400 |
2023/11/24 | 279 | 279 | 276 | 279 | 21,300 |
2023/11/22 | 276 | 278 | 275 | 278 | 31,600 |
2023/11/21 | 284 | 284 | 275 | 278 | 37,100 |
2023/11/20 | 286 | 287 | 279 | 284 | 56,400 |
2023/11/17 | 285 | 292 | 280 | 286 | 46,500 |
2023/11/16 | 288 | 320 | 288 | 289 | 126,300 |
2023/11/15 | 281 | 290 | 275 | 280 | 39,000 |
2023/11/14 | 265 | 280 | 263 | 273 | 45,600 |
2023/11/13 | 276 | 280 | 271 | 280 | 18,000 |
2023/11/10 | 275 | 281 | 274 | 276 | 27,800 |
2023/11/09 | 278 | 279 | 273 | 278 | 12,000 |
2023/11/08 | 280 | 284 | 273 | 274 | 15,900 |
2023/11/07 | 281 | 282 | 276 | 277 | 23,600 |
2023/11/06 | 284 | 284 | 280 | 281 | 8,700 |
2023/11/02 | 280 | 290 | 280 | 284 | 15,100 |
2023/11/01 | 274 | 297 | 273 | 282 | 82,300 |
2023/10/31 | 273 | 274 | 268 | 273 | 12,700 |
2023/10/30 | 270 | 279 | 269 | 272 | 14,600 |
2023/10/27 | 269 | 272 | 264 | 266 | 27,800 |
2023/10/26 | 270 | 274 | 266 | 268 | 23,600 |
2023/10/25 | 295 | 295 | 270 | 272 | 46,900 |
2023/10/24 | 287 | 287 | 273 | 279 | 16,700 |
2023/10/23 | 271 | 288 | 266 | 283 | 18,300 |
2023/10/20 | 269 | 273 | 267 | 268 | 10,000 |
2023/10/19 | 275 | 276 | 269 | 269 | 28,600 |
2023/10/18 | 277 | 282 | 276 | 281 | 11,600 |
2023/10/17 | 277 | 281 | 276 | 280 | 10,900 |
2023/10/16 | 281 | 282 | 262 | 282 | 51,500 |
2023/10/13 | 290 | 294 | 283 | 286 | 20,800 |
2023/10/12 | 284 | 294 | 284 | 287 | 24,500 |
2023/10/11 | 285 | 287 | 281 | 284 | 15,900 |
2023/10/10 | 280 | 290 | 280 | 290 | 30,900 |
2023/10/06 | 285 | 298 | 275 | 281 | 155,400 |
2023/10/05 | 271 | 274 | 259 | 264 | 20,400 |
2023/10/04 | 281 | 283 | 269 | 269 | 36,000 |
2023/10/03 | 284 | 285 | 282 | 284 | 13,300 |
2023/10/02 | 288 | 293 | 283 | 284 | 23,800 |
2023/09/29 | 286 | 294 | 284 | 290 | 7,500 |
2023/09/28 | 292 | 292 | 281 | 286 | 23,200 |
2023/09/27 | 292 | 295 | 287 | 291 | 16,300 |
2023/09/26 | 288 | 305 | 286 | 295 | 43,300 |
2023/09/25 | 290 | 290 | 283 | 286 | 12,200 |
2023/09/22 | 298 | 298 | 286 | 287 | 22,200 |
2023/09/21 | 290 | 309 | 288 | 293 | 52,700 |
2023/09/20 | 290 | 290 | 286 | 288 | 10,300 |
2023/09/19 | 291 | 293 | 289 | 293 | 3,500 |
2023/09/15 | 291 | 296 | 288 | 293 | 16,100 |
2023/09/14 | 292 | 293 | 283 | 285 | 27,400 |
2023/09/13 | 296 | 298 | 292 | 292 | 7,800 |
2023/09/12 | 285 | 300 | 281 | 298 | 31,100 |
2023/09/11 | 286 | 287 | 281 | 285 | 21,500 |
2023/09/08 | 288 | 290 | 286 | 287 | 9,600 |
2023/09/07 | 288 | 293 | 288 | 288 | 12,900 |
2023/09/06 | 286 | 289 | 285 | 286 | 10,100 |
2023/09/05 | 285 | 288 | 284 | 288 | 12,500 |
2023/09/04 | 296 | 296 | 285 | 287 | 35,100 |
2023/09/01 | 294 | 299 | 293 | 293 | 23,900 |
2023/08/31 | 301 | 301 | 291 | 295 | 36,600 |
2023/08/30 | 298 | 308 | 298 | 301 | 12,100 |
2023/08/29 | 299 | 300 | 298 | 298 | 5,600 |
2023/08/28 | 301 | 301 | 297 | 299 | 9,800 |
2023/08/25 | 300 | 300 | 299 | 300 | 6,700 |
2023/08/24 | 299 | 309 | 293 | 300 | 29,200 |
2023/08/23 | 300 | 303 | 299 | 299 | 5,500 |
2023/08/22 | 301 | 304 | 297 | 299 | 15,400 |
2023/08/21 | 295 | 306 | 295 | 306 | 6,300 |
2023/08/18 | 307 | 308 | 295 | 298 | 37,700 |
2023/08/17 | 313 | 313 | 301 | 307 | 42,500 |
2023/08/16 | 320 | 320 | 313 | 319 | 22,100 |
2023/08/15 | 319 | 325 | 316 | 321 | 19,700 |
2023/08/14 | 320 | 324 | 314 | 320 | 34,500 |
2023/08/10 | 322 | 322 | 319 | 320 | 14,500 |
2023/08/09 | 323 | 325 | 321 | 321 | 7,300 |
2023/08/08 | 327 | 327 | 319 | 325 | 19,700 |
2023/08/07 | 327 | 334 | 326 | 327 | 15,200 |
2023/08/04 | 325 | 330 | 325 | 330 | 14,000 |
2023/08/03 | 328 | 330 | 323 | 329 | 14,300 |
2023/08/02 | 335 | 339 | 327 | 330 | 19,400 |
2023/08/01 | 321 | 330 | 321 | 328 | 14,000 |
2023/07/31 | 321 | 327 | 321 | 322 | 15,700 |
2023/07/28 | 323 | 329 | 323 | 324 | 19,500 |
2023/07/27 | 332 | 338 | 330 | 330 | 33,900 |
2023/07/26 | 331 | 334 | 330 | 334 | 9,500 |
2023/07/25 | 330 | 336 | 330 | 330 | 26,700 |
2023/07/24 | 333 | 335 | 330 | 330 | 13,300 |
2023/07/21 | 332 | 334 | 326 | 332 | 20,600 |
2023/07/20 | 331 | 333 | 325 | 328 | 24,100 |
2023/07/19 | 319 | 332 | 314 | 324 | 46,700 |
2023/07/18 | 318 | 325 | 317 | 318 | 21,000 |
2023/07/14 | 323 | 342 | 321 | 323 | 64,900 |
2023/07/13 | 316 | 318 | 313 | 315 | 5,300 |
2023/07/12 | 319 | 319 | 314 | 316 | 9,000 |
2023/07/11 | 313 | 318 | 313 | 318 | 7,000 |
2023/07/10 | 319 | 319 | 313 | 317 | 17,800 |
2023/07/07 | 315 | 320 | 311 | 317 | 56,400 |
2023/07/06 | 326 | 327 | 320 | 321 | 27,400 |
2023/07/05 | 333 | 333 | 326 | 326 | 14,600 |