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 |
---|---|---|---|---|---|
2024/03/28 | 3,549 | 3,570 | 3,519 | 3,534 | 378,700 |
2024/03/27 | 3,630 | 3,665 | 3,629 | 3,639 | 485,500 |
2024/03/26 | 3,603 | 3,630 | 3,589 | 3,609 | 399,200 |
2024/03/25 | 3,644 | 3,668 | 3,620 | 3,631 | 455,500 |
2024/03/22 | 3,650 | 3,674 | 3,610 | 3,660 | 690,300 |
2024/03/21 | 3,512 | 3,552 | 3,495 | 3,552 | 464,500 |
2024/03/19 | 3,466 | 3,503 | 3,434 | 3,502 | 380,700 |
2024/03/18 | 3,496 | 3,496 | 3,463 | 3,477 | 470,200 |
2024/03/15 | 3,391 | 3,460 | 3,390 | 3,455 | 453,200 |
2024/03/14 | 3,460 | 3,460 | 3,386 | 3,429 | 372,000 |
2024/03/13 | 3,428 | 3,438 | 3,357 | 3,396 | 450,200 |
2024/03/12 | 3,446 | 3,466 | 3,384 | 3,435 | 481,800 |
2024/03/11 | 3,526 | 3,547 | 3,434 | 3,461 | 540,700 |
2024/03/08 | 3,489 | 3,540 | 3,456 | 3,512 | 878,400 |
2024/03/07 | 3,487 | 3,514 | 3,454 | 3,477 | 635,700 |
2024/03/06 | 3,405 | 3,469 | 3,388 | 3,446 | 709,300 |
2024/03/05 | 3,419 | 3,435 | 3,368 | 3,380 | 598,200 |
2024/03/04 | 3,375 | 3,430 | 3,364 | 3,411 | 555,600 |
2024/03/01 | 3,316 | 3,410 | 3,316 | 3,390 | 503,900 |
2024/02/29 | 3,330 | 3,338 | 3,290 | 3,306 | 626,900 |
2024/02/28 | 3,364 | 3,378 | 3,312 | 3,337 | 502,700 |
2024/02/27 | 3,345 | 3,389 | 3,327 | 3,358 | 483,000 |
2024/02/26 | 3,380 | 3,409 | 3,349 | 3,366 | 483,200 |
2024/02/22 | 3,328 | 3,371 | 3,305 | 3,362 | 510,400 |
2024/02/21 | 3,346 | 3,354 | 3,310 | 3,336 | 495,400 |
2024/02/20 | 3,339 | 3,369 | 3,315 | 3,321 | 449,200 |
2024/02/19 | 3,320 | 3,359 | 3,303 | 3,339 | 354,500 |
2024/02/16 | 3,230 | 3,356 | 3,230 | 3,298 | 950,400 |
2024/02/15 | 3,204 | 3,229 | 3,165 | 3,214 | 435,100 |
2024/02/14 | 3,217 | 3,233 | 3,147 | 3,170 | 518,900 |
2024/02/13 | 3,130 | 3,225 | 3,106 | 3,197 | 710,700 |
2024/02/09 | 3,176 | 3,227 | 3,118 | 3,118 | 925,700 |
2024/02/08 | 3,175 | 3,197 | 3,108 | 3,176 | 749,700 |
2024/02/07 | 3,199 | 3,221 | 3,190 | 3,199 | 268,900 |
2024/02/06 | 3,204 | 3,215 | 3,190 | 3,197 | 314,400 |
2024/02/05 | 3,204 | 3,241 | 3,201 | 3,231 | 345,400 |
2024/02/02 | 3,219 | 3,231 | 3,191 | 3,191 | 289,800 |
2024/02/01 | 3,204 | 3,217 | 3,170 | 3,208 | 480,800 |
2024/01/31 | 3,178 | 3,239 | 3,139 | 3,236 | 907,700 |
2024/01/30 | 3,191 | 3,201 | 3,179 | 3,195 | 359,700 |
2024/01/29 | 3,190 | 3,216 | 3,186 | 3,201 | 468,100 |
2024/01/26 | 3,208 | 3,228 | 3,186 | 3,205 | 449,800 |
2024/01/25 | 3,251 | 3,258 | 3,226 | 3,228 | 307,600 |
2024/01/24 | 3,290 | 3,292 | 3,245 | 3,256 | 364,900 |
2024/01/23 | 3,296 | 3,322 | 3,284 | 3,295 | 366,800 |
2024/01/22 | 3,281 | 3,299 | 3,246 | 3,295 | 363,900 |
2024/01/19 | 3,226 | 3,256 | 3,220 | 3,250 | 344,900 |
2024/01/18 | 3,250 | 3,261 | 3,231 | 3,238 | 254,100 |
2024/01/17 | 3,290 | 3,326 | 3,253 | 3,253 | 316,800 |
2024/01/16 | 3,308 | 3,310 | 3,260 | 3,269 | 327,300 |
2024/01/15 | 3,270 | 3,326 | 3,268 | 3,308 | 351,200 |
2024/01/12 | 3,393 | 3,393 | 3,266 | 3,287 | 819,800 |
2024/01/11 | 3,276 | 3,286 | 3,252 | 3,271 | 439,200 |
2024/01/10 | 3,194 | 3,244 | 3,182 | 3,232 | 412,100 |
2024/01/09 | 3,180 | 3,215 | 3,170 | 3,189 | 349,600 |
2024/01/05 | 3,190 | 3,205 | 3,153 | 3,153 | 460,100 |
2024/01/04 | 3,150 | 3,176 | 3,122 | 3,176 | 618,400 |
2023/12/29 | 3,090 | 3,125 | 3,089 | 3,110 | 314,400 |
2023/12/28 | 3,090 | 3,111 | 3,084 | 3,096 | 183,800 |
2023/12/27 | 3,126 | 3,147 | 3,115 | 3,127 | 392,900 |
2023/12/26 | 3,110 | 3,114 | 3,085 | 3,105 | 192,400 |
2023/12/25 | 3,117 | 3,122 | 3,096 | 3,098 | 137,100 |
2023/12/22 | 3,079 | 3,119 | 3,079 | 3,108 | 284,100 |
2023/12/21 | 3,124 | 3,140 | 3,074 | 3,077 | 436,500 |
2023/12/20 | 3,085 | 3,130 | 3,083 | 3,108 | 400,100 |
2023/12/19 | 3,071 | 3,089 | 3,046 | 3,080 | 306,200 |
2023/12/18 | 3,053 | 3,071 | 3,020 | 3,065 | 373,700 |
2023/12/15 | 3,126 | 3,126 | 3,079 | 3,102 | 635,200 |
2023/12/14 | 3,130 | 3,146 | 3,079 | 3,126 | 499,700 |
2023/12/13 | 3,202 | 3,224 | 3,154 | 3,154 | 348,100 |
2023/12/12 | 3,225 | 3,238 | 3,197 | 3,202 | 336,900 |
2023/12/11 | 3,204 | 3,226 | 3,178 | 3,218 | 352,500 |
2023/12/08 | 3,176 | 3,190 | 3,133 | 3,168 | 665,200 |
2023/12/07 | 3,230 | 3,241 | 3,197 | 3,212 | 418,600 |
2023/12/06 | 3,214 | 3,274 | 3,198 | 3,274 | 537,000 |
2023/12/05 | 3,232 | 3,249 | 3,217 | 3,228 | 528,300 |
2023/12/04 | 3,216 | 3,260 | 3,192 | 3,243 | 275,200 |
2023/12/01 | 3,250 | 3,262 | 3,228 | 3,241 | 400,900 |
2023/11/30 | 3,187 | 3,215 | 3,178 | 3,207 | 421,900 |
2023/11/29 | 3,200 | 3,215 | 3,161 | 3,207 | 309,000 |
2023/11/28 | 3,230 | 3,242 | 3,212 | 3,217 | 364,600 |
2023/11/27 | 3,278 | 3,285 | 3,194 | 3,225 | 566,800 |
2023/11/24 | 3,189 | 3,197 | 3,167 | 3,181 | 268,700 |
2023/11/22 | 3,130 | 3,180 | 3,126 | 3,177 | 246,100 |
2023/11/21 | 3,140 | 3,152 | 3,103 | 3,137 | 461,100 |
2023/11/20 | 3,190 | 3,221 | 3,160 | 3,184 | 335,300 |
2023/11/17 | 3,200 | 3,220 | 3,153 | 3,202 | 361,200 |
2023/11/16 | 3,123 | 3,156 | 3,108 | 3,145 | 584,700 |
2023/11/15 | 3,204 | 3,219 | 3,150 | 3,193 | 680,600 |
2023/11/14 | 3,251 | 3,258 | 3,210 | 3,222 | 474,800 |
2023/11/13 | 3,247 | 3,278 | 3,213 | 3,250 | 772,700 |
2023/11/10 | 3,096 | 3,336 | 3,061 | 3,309 | 1,394,100 |
2023/11/09 | 3,015 | 3,044 | 3,000 | 3,026 | 362,600 |
2023/11/08 | 3,059 | 3,069 | 2,980 | 3,007 | 352,700 |
2023/11/07 | 3,069 | 3,107 | 3,030 | 3,038 | 390,000 |
2023/11/06 | 3,150 | 3,152 | 3,070 | 3,073 | 426,000 |
2023/11/02 | 3,179 | 3,196 | 3,105 | 3,106 | 354,600 |
2023/11/01 | 3,125 | 3,150 | 3,115 | 3,145 | 357,400 |
2023/10/31 | 3,023 | 3,094 | 3,016 | 3,094 | 386,600 |
2023/10/30 | 3,063 | 3,072 | 2,996 | 3,031 | 334,300 |
2023/10/27 | 3,020 | 3,082 | 3,019 | 3,070 | 357,800 |
2023/10/26 | 3,012 | 3,054 | 3,011 | 3,036 | 343,900 |
2023/10/25 | 3,064 | 3,078 | 3,028 | 3,037 | 344,200 |
2023/10/24 | 3,072 | 3,072 | 3,008 | 3,049 | 383,400 |
2023/10/23 | 3,033 | 3,053 | 3,025 | 3,045 | 243,800 |
2023/10/20 | 3,034 | 3,045 | 3,021 | 3,033 | 328,900 |
2023/10/19 | 3,025 | 3,056 | 3,015 | 3,030 | 304,600 |
2023/10/18 | 3,069 | 3,073 | 3,030 | 3,060 | 331,000 |
2023/10/17 | 3,068 | 3,084 | 3,034 | 3,055 | 241,200 |
2023/10/16 | 3,072 | 3,080 | 3,042 | 3,055 | 337,000 |
2023/10/13 | 3,078 | 3,101 | 3,075 | 3,089 | 449,700 |
2023/10/12 | 3,122 | 3,128 | 3,102 | 3,110 | 438,900 |
2023/10/11 | 3,096 | 3,114 | 3,081 | 3,099 | 416,900 |
2023/10/10 | 3,101 | 3,132 | 3,060 | 3,118 | 388,700 |
2023/10/06 | 3,005 | 3,074 | 3,000 | 3,047 | 305,600 |
2023/10/05 | 2,972 | 3,031 | 2,968 | 3,025 | 404,600 |
2023/10/04 | 2,988 | 3,016 | 2,951 | 2,953 | 510,100 |
2023/10/03 | 3,100 | 3,103 | 3,028 | 3,038 | 536,700 |
2023/10/02 | 3,139 | 3,170 | 3,098 | 3,098 | 435,500 |
2023/09/29 | 3,130 | 3,140 | 3,093 | 3,126 | 932,800 |
2023/09/28 | 3,154 | 3,171 | 3,115 | 3,136 | 610,300 |
2023/09/27 | 3,198 | 3,218 | 3,169 | 3,218 | 396,600 |
2023/09/26 | 3,198 | 3,217 | 3,187 | 3,205 | 260,900 |
2023/09/25 | 3,205 | 3,234 | 3,189 | 3,209 | 345,900 |
2023/09/22 | 3,195 | 3,201 | 3,167 | 3,189 | 325,100 |
2023/09/21 | 3,240 | 3,268 | 3,205 | 3,210 | 419,500 |
2023/09/20 | 3,250 | 3,269 | 3,229 | 3,238 | 355,100 |
2023/09/19 | 3,274 | 3,287 | 3,251 | 3,265 | 355,600 |
2023/09/15 | 3,250 | 3,294 | 3,236 | 3,275 | 677,600 |
2023/09/14 | 3,188 | 3,228 | 3,185 | 3,216 | 379,700 |
2023/09/13 | 3,192 | 3,214 | 3,174 | 3,180 | 369,100 |
2023/09/12 | 3,182 | 3,205 | 3,166 | 3,190 | 343,400 |
2023/09/11 | 3,153 | 3,205 | 3,147 | 3,164 | 553,000 |
2023/09/08 | 3,184 | 3,193 | 3,114 | 3,150 | 1,126,900 |
2023/09/07 | 3,108 | 3,152 | 3,108 | 3,125 | 442,400 |
2023/09/06 | 3,108 | 3,128 | 3,101 | 3,103 | 321,300 |
2023/09/05 | 3,128 | 3,133 | 3,071 | 3,091 | 625,100 |
2023/09/04 | 3,130 | 3,133 | 3,096 | 3,127 | 494,800 |
2023/09/01 | 3,098 | 3,134 | 3,084 | 3,134 | 605,100 |
2023/08/31 | 3,068 | 3,113 | 3,065 | 3,103 | 523,600 |
2023/08/30 | 3,074 | 3,088 | 3,063 | 3,071 | 339,400 |
2023/08/29 | 3,085 | 3,098 | 3,064 | 3,073 | 378,300 |
2023/08/28 | 3,050 | 3,077 | 3,042 | 3,075 | 278,900 |
2023/08/25 | 3,041 | 3,068 | 3,016 | 3,022 | 427,500 |
2023/08/24 | 3,032 | 3,084 | 3,030 | 3,084 | 337,400 |
2023/08/23 | 3,023 | 3,054 | 3,000 | 3,051 | 494,100 |
2023/08/22 | 3,030 | 3,031 | 3,007 | 3,024 | 565,200 |
2023/08/21 | 3,077 | 3,091 | 3,044 | 3,047 | 421,100 |
2023/08/18 | 3,065 | 3,083 | 3,048 | 3,055 | 262,700 |
2023/08/17 | 3,100 | 3,136 | 3,076 | 3,089 | 428,300 |
2023/08/16 | 3,100 | 3,146 | 3,097 | 3,123 | 396,500 |
2023/08/15 | 3,110 | 3,149 | 3,072 | 3,134 | 402,600 |
2023/08/14 | 3,111 | 3,156 | 3,100 | 3,110 | 430,500 |
2023/08/10 | 3,065 | 3,132 | 3,065 | 3,121 | 802,400 |
2023/08/09 | 3,100 | 3,106 | 3,058 | 3,095 | 741,100 |
2023/08/08 | 3,100 | 3,133 | 3,015 | 3,093 | 1,019,900 |
2023/08/07 | 2,820 | 2,869 | 2,798 | 2,838 | 439,100 |
2023/08/04 | 2,812 | 2,834 | 2,790 | 2,830 | 365,100 |
2023/08/03 | 2,869 | 2,881 | 2,828 | 2,829 | 482,100 |
2023/08/02 | 2,856 | 2,922 | 2,846 | 2,878 | 735,800 |
2023/08/01 | 2,844 | 2,870 | 2,839 | 2,864 | 689,800 |
2023/07/31 | 2,840 | 2,858 | 2,833 | 2,841 | 563,400 |
2023/07/28 | 2,768 | 2,824 | 2,760 | 2,815 | 552,500 |
2023/07/27 | 2,818 | 2,820 | 2,788 | 2,811 | 413,700 |
2023/07/26 | 2,821 | 2,822 | 2,784 | 2,818 | 378,300 |
2023/07/25 | 2,801 | 2,814 | 2,796 | 2,811 | 304,300 |
2023/07/24 | 2,792 | 2,816 | 2,789 | 2,801 | 321,100 |
2023/07/21 | 2,776 | 2,784 | 2,754 | 2,777 | 346,300 |
2023/07/20 | 2,774 | 2,787 | 2,757 | 2,767 | 447,200 |
2023/07/19 | 2,771 | 2,779 | 2,747 | 2,769 | 344,800 |
2023/07/18 | 2,738 | 2,757 | 2,728 | 2,751 | 332,100 |
2023/07/14 | 2,711 | 2,778 | 2,711 | 2,738 | 728,700 |
2023/07/13 | 2,734 | 2,747 | 2,714 | 2,735 | 375,400 |
2023/07/12 | 2,783 | 2,783 | 2,726 | 2,735 | 319,000 |
2023/07/11 | 2,774 | 2,784 | 2,738 | 2,755 | 415,700 |
2023/07/10 | 2,745 | 2,783 | 2,744 | 2,765 | 536,100 |
2023/07/07 | 2,723 | 2,770 | 2,714 | 2,747 | 756,800 |
2023/07/06 | 2,770 | 2,778 | 2,739 | 2,754 | 586,400 |
2023/07/05 | 2,777 | 2,804 | 2,770 | 2,790 | 474,200 |
2023/07/04 | 2,830 | 2,840 | 2,790 | 2,794 | 378,000 |
2023/07/03 | 2,845 | 2,867 | 2,842 | 2,844 | 486,500 |
2023/06/30 | 2,829 | 2,852 | 2,812 | 2,845 | 531,400 |
2023/06/29 | 2,850 | 2,864 | 2,828 | 2,841 | 1,131,700 |
2023/06/28 | 2,810 | 2,856 | 2,803 | 2,856 | 579,200 |
2023/06/27 | 2,804 | 2,814 | 2,768 | 2,796 | 428,600 |
2023/06/26 | 2,786 | 2,810 | 2,762 | 2,791 | 442,600 |
2023/06/23 | 2,798 | 2,808 | 2,765 | 2,787 | 649,400 |
2023/06/22 | 2,788 | 2,806 | 2,780 | 2,804 | 459,900 |
2023/06/21 | 2,757 | 2,786 | 2,753 | 2,780 | 534,800 |
2023/06/20 | 2,766 | 2,766 | 2,740 | 2,757 | 601,200 |
2023/06/19 | 2,807 | 2,809 | 2,742 | 2,753 | 593,300 |
2023/06/16 | 2,787 | 2,803 | 2,759 | 2,791 | 1,298,600 |
2023/06/15 | 2,793 | 2,828 | 2,790 | 2,813 | 500,100 |
2023/06/14 | 2,800 | 2,800 | 2,775 | 2,785 | 546,800 |
2023/06/13 | 2,789 | 2,796 | 2,773 | 2,781 | 603,200 |
2023/06/12 | 2,813 | 2,819 | 2,787 | 2,801 | 328,000 |
2023/06/09 | 2,806 | 2,824 | 2,791 | 2,808 | 804,800 |
2023/06/08 | 2,782 | 2,806 | 2,759 | 2,771 | 638,400 |
2023/06/07 | 2,807 | 2,821 | 2,760 | 2,761 | 827,200 |
2023/06/06 | 2,789 | 2,820 | 2,782 | 2,816 | 392,200 |