コムシスホールディングス(1721)の株価時系列情報
コムシスホールディングス(1721)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 |
|---|---|---|---|---|---|
| 2026/02/24 | 5,577 | 5,677 | 5,492 | 5,665 | 623,000 |
| 2026/02/20 | 5,520 | 5,560 | 5,503 | 5,528 | 427,800 |
| 2026/02/19 | 5,502 | 5,590 | 5,487 | 5,556 | 524,600 |
| 2026/02/18 | 5,400 | 5,551 | 5,399 | 5,493 | 551,400 |
| 2026/02/17 | 5,364 | 5,390 | 5,309 | 5,377 | 374,000 |
| 2026/02/16 | 5,347 | 5,366 | 5,276 | 5,364 | 518,300 |
| 2026/02/13 | 5,353 | 5,465 | 5,257 | 5,303 | 964,100 |
| 2026/02/12 | 5,358 | 5,476 | 5,342 | 5,427 | 721,900 |
| 2026/02/10 | 5,219 | 5,349 | 5,190 | 5,329 | 680,400 |
| 2026/02/09 | 5,356 | 5,401 | 5,174 | 5,182 | 1,209,900 |
| 2026/02/06 | 5,004 | 5,286 | 4,950 | 5,126 | 935,700 |
| 2026/02/05 | 5,000 | 5,010 | 4,933 | 4,973 | 585,300 |
| 2026/02/04 | 4,955 | 4,988 | 4,930 | 4,943 | 414,300 |
| 2026/02/03 | 4,857 | 4,963 | 4,828 | 4,939 | 450,700 |
| 2026/02/02 | 4,890 | 4,903 | 4,809 | 4,811 | 475,800 |
| 2026/01/30 | 4,783 | 4,846 | 4,783 | 4,820 | 437,600 |
| 2026/01/29 | 4,800 | 4,864 | 4,758 | 4,853 | 423,200 |
| 2026/01/28 | 4,869 | 4,870 | 4,821 | 4,837 | 378,100 |
| 2026/01/27 | 4,855 | 4,919 | 4,838 | 4,912 | 309,600 |
| 2026/01/26 | 4,881 | 4,933 | 4,870 | 4,891 | 521,700 |
| 2026/01/23 | 4,996 | 5,015 | 4,958 | 4,986 | 298,100 |
| 2026/01/22 | 4,947 | 4,969 | 4,908 | 4,944 | 394,100 |
| 2026/01/21 | 4,850 | 4,947 | 4,847 | 4,946 | 478,900 |
| 2026/01/20 | 4,955 | 4,968 | 4,914 | 4,920 | 269,600 |
| 2026/01/19 | 4,985 | 5,017 | 4,907 | 4,973 | 480,700 |
| 2026/01/16 | 4,862 | 5,005 | 4,860 | 4,990 | 527,200 |
| 2026/01/15 | 4,876 | 4,926 | 4,869 | 4,871 | 501,500 |
| 2026/01/14 | 4,854 | 4,892 | 4,783 | 4,873 | 492,700 |
| 2026/01/13 | 4,828 | 4,853 | 4,794 | 4,809 | 555,000 |
| 2026/01/09 | 4,694 | 4,726 | 4,634 | 4,714 | 785,600 |
| 2026/01/08 | 4,670 | 4,719 | 4,655 | 4,678 | 474,100 |
| 2026/01/07 | 4,699 | 4,715 | 4,648 | 4,650 | 420,100 |
| 2026/01/06 | 4,658 | 4,725 | 4,656 | 4,710 | 432,900 |
| 2026/01/05 | 4,694 | 4,694 | 4,595 | 4,646 | 581,100 |
| 2025/12/30 | 4,595 | 4,613 | 4,531 | 4,554 | 448,700 |
| 2025/12/29 | 4,577 | 4,593 | 4,538 | 4,593 | 412,300 |
| 2025/12/26 | 4,587 | 4,624 | 4,568 | 4,577 | 357,500 |
| 2025/12/25 | 4,511 | 4,583 | 4,510 | 4,583 | 272,800 |
| 2025/12/24 | 4,543 | 4,545 | 4,509 | 4,515 | 325,300 |
| 2025/12/23 | 4,486 | 4,531 | 4,462 | 4,515 | 494,800 |
| 2025/12/22 | 4,419 | 4,469 | 4,414 | 4,427 | 384,500 |
| 2025/12/19 | 4,368 | 4,449 | 4,363 | 4,431 | 491,600 |
| 2025/12/18 | 4,401 | 4,417 | 4,342 | 4,363 | 407,800 |
| 2025/12/17 | 4,430 | 4,430 | 4,346 | 4,392 | 403,300 |
| 2025/12/16 | 4,420 | 4,440 | 4,385 | 4,385 | 307,700 |
| 2025/12/15 | 4,396 | 4,440 | 4,384 | 4,423 | 503,700 |
| 2025/12/12 | 4,397 | 4,397 | 4,326 | 4,390 | 688,000 |
| 2025/12/11 | 4,340 | 4,346 | 4,293 | 4,330 | 376,000 |
| 2025/12/10 | 4,298 | 4,339 | 4,286 | 4,318 | 287,000 |
| 2025/12/09 | 4,274 | 4,313 | 4,260 | 4,280 | 300,000 |
| 2025/12/08 | 4,247 | 4,290 | 4,239 | 4,273 | 308,700 |
| 2025/12/05 | 4,244 | 4,267 | 4,198 | 4,199 | 333,500 |
| 2025/12/04 | 4,181 | 4,212 | 4,163 | 4,197 | 305,400 |
| 2025/12/03 | 4,180 | 4,229 | 4,170 | 4,195 | 305,800 |
| 2025/12/02 | 4,200 | 4,222 | 4,178 | 4,203 | 338,600 |
| 2025/12/01 | 4,292 | 4,309 | 4,204 | 4,204 | 432,200 |
| 2025/11/28 | 4,294 | 4,326 | 4,269 | 4,304 | 247,000 |
| 2025/11/27 | 4,275 | 4,297 | 4,258 | 4,285 | 325,400 |
| 2025/11/26 | 4,214 | 4,275 | 4,214 | 4,258 | 369,800 |
| 2025/11/25 | 4,244 | 4,258 | 4,193 | 4,214 | 437,800 |
| 2025/11/21 | 4,127 | 4,234 | 4,116 | 4,232 | 549,900 |
| 2025/11/20 | 4,097 | 4,180 | 4,093 | 4,114 | 470,900 |
| 2025/11/19 | 4,090 | 4,121 | 4,005 | 4,074 | 514,100 |
| 2025/11/18 | 4,065 | 4,105 | 4,045 | 4,045 | 428,600 |
| 2025/11/17 | 4,098 | 4,125 | 4,090 | 4,096 | 367,200 |
| 2025/11/14 | 4,131 | 4,135 | 4,065 | 4,082 | 495,400 |
| 2025/11/13 | 4,059 | 4,140 | 4,059 | 4,107 | 381,600 |
| 2025/11/12 | 4,126 | 4,131 | 4,015 | 4,027 | 435,100 |
| 2025/11/11 | 4,015 | 4,066 | 3,998 | 4,056 | 580,900 |
| 2025/11/10 | 4,088 | 4,124 | 4,016 | 4,030 | 665,000 |
| 2025/11/07 | 4,099 | 4,210 | 4,052 | 4,075 | 887,400 |
| 2025/11/06 | 4,047 | 4,130 | 4,034 | 4,062 | 638,800 |
| 2025/11/05 | 4,005 | 4,063 | 3,966 | 4,051 | 1,270,600 |
| 2025/11/04 | 3,890 | 3,980 | 3,889 | 3,964 | 627,700 |
| 2025/10/31 | 3,878 | 3,929 | 3,878 | 3,893 | 387,500 |
| 2025/10/30 | 3,800 | 3,886 | 3,799 | 3,874 | 506,900 |
| 2025/10/29 | 3,867 | 3,867 | 3,807 | 3,809 | 451,100 |
| 2025/10/28 | 3,938 | 3,938 | 3,811 | 3,827 | 351,100 |
| 2025/10/27 | 3,951 | 3,960 | 3,917 | 3,942 | 295,600 |
| 2025/10/24 | 3,905 | 3,915 | 3,878 | 3,904 | 296,400 |
| 2025/10/23 | 3,865 | 3,900 | 3,845 | 3,900 | 287,300 |
| 2025/10/22 | 3,812 | 3,878 | 3,811 | 3,873 | 335,900 |
| 2025/10/21 | 3,814 | 3,823 | 3,789 | 3,791 | 408,500 |
| 2025/10/20 | 3,803 | 3,803 | 3,758 | 3,785 | 348,300 |
| 2025/10/17 | 3,703 | 3,768 | 3,703 | 3,739 | 417,300 |
| 2025/10/16 | 3,780 | 3,803 | 3,744 | 3,755 | 327,700 |
| 2025/10/15 | 3,739 | 3,780 | 3,718 | 3,764 | 386,800 |
| 2025/10/14 | 3,668 | 3,720 | 3,661 | 3,696 | 580,000 |
| 2025/10/10 | 3,798 | 3,820 | 3,734 | 3,749 | 666,100 |
| 2025/10/09 | 3,770 | 3,796 | 3,754 | 3,789 | 476,300 |
| 2025/10/08 | 3,815 | 3,830 | 3,770 | 3,770 | 533,500 |
| 2025/10/07 | 3,788 | 3,819 | 3,776 | 3,805 | 592,700 |
| 2025/10/06 | 3,781 | 3,817 | 3,748 | 3,788 | 687,800 |
| 2025/10/03 | 3,600 | 3,669 | 3,599 | 3,657 | 306,900 |
| 2025/10/02 | 3,660 | 3,684 | 3,613 | 3,621 | 402,700 |
| 2025/10/01 | 3,682 | 3,703 | 3,659 | 3,688 | 514,900 |
| 2025/09/30 | 3,658 | 3,692 | 3,651 | 3,691 | 414,600 |
| 2025/09/29 | 3,722 | 3,750 | 3,691 | 3,705 | 460,100 |
| 2025/09/26 | 3,772 | 3,788 | 3,734 | 3,782 | 489,200 |
| 2025/09/25 | 3,724 | 3,742 | 3,710 | 3,736 | 472,700 |
| 2025/09/24 | 3,759 | 3,760 | 3,678 | 3,693 | 461,300 |
| 2025/09/22 | 3,710 | 3,719 | 3,691 | 3,702 | 505,600 |
| 2025/09/19 | 3,778 | 3,799 | 3,667 | 3,667 | 1,772,100 |
| 2025/09/18 | 3,745 | 3,750 | 3,697 | 3,741 | 358,600 |
| 2025/09/17 | 3,732 | 3,753 | 3,712 | 3,736 | 505,800 |
| 2025/09/16 | 3,783 | 3,787 | 3,748 | 3,752 | 410,700 |
| 2025/09/12 | 3,836 | 3,836 | 3,765 | 3,787 | 698,700 |
| 2025/09/11 | 3,758 | 3,791 | 3,751 | 3,775 | 558,200 |
| 2025/09/10 | 3,782 | 3,782 | 3,743 | 3,770 | 493,500 |
| 2025/09/09 | 3,750 | 3,795 | 3,737 | 3,758 | 398,500 |
| 2025/09/08 | 3,742 | 3,752 | 3,720 | 3,749 | 502,600 |
| 2025/09/05 | 3,740 | 3,743 | 3,699 | 3,720 | 443,800 |
| 2025/09/04 | 3,741 | 3,750 | 3,717 | 3,748 | 378,900 |
| 2025/09/03 | 3,730 | 3,730 | 3,698 | 3,730 | 477,600 |
| 2025/09/02 | 3,728 | 3,734 | 3,692 | 3,731 | 419,500 |
| 2025/09/01 | 3,670 | 3,718 | 3,660 | 3,710 | 432,200 |
| 2025/08/29 | 3,692 | 3,715 | 3,680 | 3,713 | 435,100 |
| 2025/08/28 | 3,674 | 3,704 | 3,658 | 3,692 | 490,000 |
| 2025/08/27 | 3,639 | 3,686 | 3,633 | 3,670 | 344,600 |
| 2025/08/26 | 3,662 | 3,662 | 3,598 | 3,625 | 464,200 |
| 2025/08/25 | 3,700 | 3,725 | 3,635 | 3,644 | 394,100 |
| 2025/08/22 | 3,652 | 3,706 | 3,648 | 3,706 | 368,300 |
| 2025/08/21 | 3,703 | 3,703 | 3,666 | 3,676 | 364,100 |
| 2025/08/20 | 3,727 | 3,740 | 3,684 | 3,705 | 603,200 |
| 2025/08/19 | 3,666 | 3,694 | 3,660 | 3,694 | 419,000 |
| 2025/08/18 | 3,640 | 3,693 | 3,635 | 3,671 | 474,700 |
| 2025/08/15 | 3,650 | 3,662 | 3,634 | 3,656 | 640,300 |
| 2025/08/14 | 3,669 | 3,684 | 3,625 | 3,649 | 472,700 |
| 2025/08/13 | 3,690 | 3,730 | 3,656 | 3,697 | 712,700 |
| 2025/08/12 | 3,639 | 3,714 | 3,603 | 3,691 | 717,700 |
| 2025/08/08 | 3,649 | 3,649 | 3,572 | 3,638 | 1,047,400 |
| 2025/08/07 | 3,607 | 3,688 | 3,552 | 3,579 | 870,900 |
| 2025/08/06 | 3,554 | 3,612 | 3,535 | 3,596 | 570,800 |
| 2025/08/05 | 3,522 | 3,541 | 3,504 | 3,540 | 496,900 |
| 2025/08/04 | 3,500 | 3,524 | 3,482 | 3,522 | 548,000 |
| 2025/08/01 | 3,465 | 3,581 | 3,451 | 3,555 | 792,500 |
| 2025/07/31 | 3,450 | 3,475 | 3,440 | 3,471 | 879,200 |
| 2025/07/30 | 3,413 | 3,442 | 3,411 | 3,441 | 510,300 |
| 2025/07/29 | 3,406 | 3,447 | 3,395 | 3,423 | 501,900 |
| 2025/07/28 | 3,466 | 3,480 | 3,429 | 3,430 | 562,900 |
| 2025/07/25 | 3,500 | 3,500 | 3,448 | 3,462 | 378,900 |
| 2025/07/24 | 3,495 | 3,495 | 3,456 | 3,464 | 442,900 |
| 2025/07/23 | 3,447 | 3,476 | 3,438 | 3,456 | 503,400 |
| 2025/07/22 | 3,414 | 3,447 | 3,406 | 3,431 | 327,200 |
| 2025/07/18 | 3,500 | 3,500 | 3,423 | 3,424 | 362,800 |
| 2025/07/17 | 3,432 | 3,479 | 3,432 | 3,461 | 354,700 |
| 2025/07/16 | 3,397 | 3,458 | 3,383 | 3,444 | 483,500 |
| 2025/07/15 | 3,415 | 3,435 | 3,397 | 3,421 | 483,600 |
| 2025/07/14 | 3,390 | 3,421 | 3,378 | 3,421 | 374,300 |
| 2025/07/11 | 3,420 | 3,437 | 3,399 | 3,399 | 655,800 |
| 2025/07/10 | 3,422 | 3,430 | 3,396 | 3,407 | 683,700 |
| 2025/07/09 | 3,375 | 3,449 | 3,375 | 3,437 | 873,000 |
| 2025/07/08 | 3,289 | 3,314 | 3,278 | 3,305 | 624,700 |
| 2025/07/07 | 3,318 | 3,330 | 3,305 | 3,310 | 277,100 |
| 2025/07/04 | 3,280 | 3,312 | 3,278 | 3,308 | 444,200 |
| 2025/07/03 | 3,315 | 3,325 | 3,269 | 3,279 | 744,800 |
| 2025/07/02 | 3,293 | 3,335 | 3,293 | 3,335 | 396,900 |
| 2025/07/01 | 3,338 | 3,344 | 3,307 | 3,311 | 400,200 |
| 2025/06/30 | 3,333 | 3,341 | 3,320 | 3,338 | 513,500 |
| 2025/06/27 | 3,285 | 3,319 | 3,278 | 3,307 | 501,800 |
| 2025/06/26 | 3,262 | 3,290 | 3,260 | 3,264 | 443,000 |
| 2025/06/25 | 3,296 | 3,310 | 3,269 | 3,273 | 485,800 |
| 2025/06/24 | 3,326 | 3,331 | 3,300 | 3,310 | 551,500 |
| 2025/06/23 | 3,295 | 3,353 | 3,288 | 3,311 | 545,500 |
| 2025/06/20 | 3,310 | 3,337 | 3,299 | 3,304 | 1,039,500 |
| 2025/06/19 | 3,272 | 3,318 | 3,256 | 3,310 | 578,500 |
| 2025/06/18 | 3,270 | 3,292 | 3,253 | 3,275 | 482,100 |
| 2025/06/17 | 3,265 | 3,293 | 3,265 | 3,276 | 377,400 |
| 2025/06/16 | 3,297 | 3,302 | 3,262 | 3,277 | 483,400 |
| 2025/06/13 | 3,309 | 3,309 | 3,263 | 3,275 | 783,900 |
| 2025/06/12 | 3,290 | 3,320 | 3,278 | 3,292 | 492,900 |
| 2025/06/11 | 3,320 | 3,325 | 3,287 | 3,303 | 494,800 |
| 2025/06/10 | 3,315 | 3,345 | 3,302 | 3,308 | 463,000 |
| 2025/06/09 | 3,290 | 3,307 | 3,283 | 3,283 | 343,100 |
| 2025/06/06 | 3,245 | 3,287 | 3,243 | 3,284 | 421,300 |
| 2025/06/05 | 3,225 | 3,254 | 3,219 | 3,246 | 517,700 |
| 2025/06/04 | 3,285 | 3,293 | 3,251 | 3,251 | 422,000 |
| 2025/06/03 | 3,309 | 3,310 | 3,285 | 3,290 | 304,800 |
| 2025/06/02 | 3,319 | 3,320 | 3,281 | 3,310 | 567,000 |
| 2025/05/30 | 3,304 | 3,330 | 3,300 | 3,320 | 502,100 |
| 2025/05/29 | 3,321 | 3,343 | 3,315 | 3,335 | 391,200 |
| 2025/05/28 | 3,317 | 3,323 | 3,286 | 3,320 | 515,300 |
| 2025/05/27 | 3,329 | 3,333 | 3,298 | 3,304 | 467,000 |
| 2025/05/26 | 3,320 | 3,343 | 3,312 | 3,329 | 361,400 |
| 2025/05/23 | 3,317 | 3,317 | 3,279 | 3,293 | 489,400 |
| 2025/05/22 | 3,280 | 3,308 | 3,256 | 3,275 | 483,500 |
| 2025/05/21 | 3,307 | 3,325 | 3,296 | 3,301 | 398,800 |
| 2025/05/20 | 3,311 | 3,322 | 3,276 | 3,286 | 413,900 |
| 2025/05/19 | 3,280 | 3,314 | 3,273 | 3,314 | 408,400 |
| 2025/05/16 | 3,283 | 3,299 | 3,266 | 3,280 | 452,200 |
| 2025/05/15 | 3,280 | 3,295 | 3,256 | 3,276 | 414,500 |
| 2025/05/14 | 3,279 | 3,313 | 3,255 | 3,286 | 408,300 |
| 2025/05/13 | 3,309 | 3,309 | 3,253 | 3,263 | 607,200 |
| 2025/05/12 | 3,365 | 3,378 | 3,282 | 3,315 | 674,300 |
| 2025/05/09 | 3,360 | 3,371 | 3,279 | 3,327 | 1,172,800 |
| 2025/05/08 | 3,217 | 3,265 | 3,206 | 3,265 | 336,800 |
| 2025/05/07 | 3,207 | 3,262 | 3,207 | 3,236 | 355,900 |
| 2025/05/02 | 3,177 | 3,214 | 3,171 | 3,211 | 422,800 |
| 2025/05/01 | 3,167 | 3,201 | 3,154 | 3,188 | 365,700 |
| 2025/04/30 | 3,190 | 3,190 | 3,156 | 3,167 | 346,200 |