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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,219 | 3,239 | 3,166 | 3,184 | 501,300 |
| 2024/07/25 | 3,180 | 3,217 | 3,170 | 3,200 | 579,800 |
| 2024/07/24 | 3,227 | 3,245 | 3,200 | 3,210 | 242,600 |
| 2024/07/23 | 3,250 | 3,263 | 3,242 | 3,245 | 192,500 |
| 2024/07/22 | 3,248 | 3,259 | 3,241 | 3,258 | 226,100 |
| 2024/07/19 | 3,269 | 3,276 | 3,246 | 3,250 | 293,600 |
| 2024/07/18 | 3,272 | 3,299 | 3,264 | 3,269 | 390,300 |
| 2024/07/17 | 3,283 | 3,293 | 3,258 | 3,258 | 397,400 |
| 2024/07/16 | 3,237 | 3,269 | 3,237 | 3,255 | 271,500 |
| 2024/07/12 | 3,239 | 3,272 | 3,237 | 3,237 | 873,900 |
| 2024/07/11 | 3,230 | 3,256 | 3,203 | 3,244 | 459,600 |
| 2024/07/10 | 3,179 | 3,198 | 3,176 | 3,189 | 453,700 |
| 2024/07/09 | 3,184 | 3,213 | 3,169 | 3,187 | 509,900 |
| 2024/07/08 | 3,211 | 3,217 | 3,167 | 3,189 | 523,500 |
| 2024/07/05 | 3,269 | 3,269 | 3,220 | 3,222 | 519,100 |
| 2024/07/04 | 3,232 | 3,275 | 3,221 | 3,238 | 550,300 |
| 2024/07/03 | 3,173 | 3,244 | 3,171 | 3,232 | 714,100 |
| 2024/07/02 | 3,106 | 3,200 | 3,106 | 3,162 | 702,100 |
| 2024/07/01 | 3,130 | 3,156 | 3,116 | 3,131 | 582,200 |
| 2024/06/28 | 3,116 | 3,120 | 3,079 | 3,091 | 517,200 |
| 2024/06/27 | 3,080 | 3,122 | 3,074 | 3,117 | 616,800 |
| 2024/06/26 | 3,110 | 3,138 | 3,099 | 3,103 | 408,700 |
| 2024/06/25 | 3,090 | 3,117 | 3,067 | 3,112 | 358,600 |
| 2024/06/24 | 3,080 | 3,096 | 3,044 | 3,096 | 521,800 |
| 2024/06/21 | 3,095 | 3,130 | 3,075 | 3,079 | 837,600 |
| 2024/06/20 | 3,115 | 3,142 | 3,098 | 3,126 | 501,100 |
| 2024/06/19 | 3,100 | 3,129 | 3,100 | 3,127 | 374,600 |
| 2024/06/18 | 3,100 | 3,129 | 3,100 | 3,129 | 493,600 |
| 2024/06/17 | 3,082 | 3,097 | 3,042 | 3,087 | 513,400 |
| 2024/06/14 | 3,100 | 3,110 | 3,069 | 3,078 | 1,023,700 |
| 2024/06/13 | 3,104 | 3,107 | 3,056 | 3,071 | 411,100 |
| 2024/06/12 | 3,082 | 3,093 | 3,071 | 3,078 | 269,300 |
| 2024/06/11 | 3,081 | 3,126 | 3,081 | 3,097 | 366,800 |
| 2024/06/10 | 3,053 | 3,083 | 3,052 | 3,072 | 285,300 |
| 2024/06/07 | 3,053 | 3,055 | 3,026 | 3,044 | 318,100 |
| 2024/06/06 | 3,082 | 3,108 | 3,051 | 3,053 | 647,200 |
| 2024/06/05 | 3,099 | 3,107 | 3,073 | 3,078 | 444,300 |
| 2024/06/04 | 3,123 | 3,136 | 3,108 | 3,136 | 534,900 |
| 2024/06/03 | 3,166 | 3,204 | 3,165 | 3,173 | 353,400 |
| 2024/05/31 | 3,155 | 3,165 | 3,130 | 3,148 | 484,500 |
| 2024/05/30 | 3,095 | 3,125 | 3,078 | 3,122 | 544,900 |
| 2024/05/29 | 3,123 | 3,174 | 3,113 | 3,116 | 497,500 |
| 2024/05/28 | 3,183 | 3,198 | 3,164 | 3,168 | 303,500 |
| 2024/05/27 | 3,167 | 3,185 | 3,144 | 3,181 | 254,000 |
| 2024/05/24 | 3,142 | 3,172 | 3,139 | 3,167 | 349,000 |
| 2024/05/23 | 3,175 | 3,184 | 3,134 | 3,168 | 355,500 |
| 2024/05/22 | 3,200 | 3,215 | 3,173 | 3,188 | 506,300 |
| 2024/05/21 | 3,199 | 3,233 | 3,192 | 3,196 | 593,600 |
| 2024/05/20 | 3,142 | 3,192 | 3,133 | 3,165 | 511,500 |
| 2024/05/17 | 3,133 | 3,159 | 3,102 | 3,112 | 475,500 |
| 2024/05/16 | 3,187 | 3,198 | 3,116 | 3,171 | 410,600 |
| 2024/05/15 | 3,179 | 3,207 | 3,143 | 3,181 | 624,900 |
| 2024/05/14 | 3,328 | 3,347 | 3,176 | 3,196 | 801,400 |
| 2024/05/13 | 3,249 | 3,378 | 3,221 | 3,378 | 1,051,100 |
| 2024/05/10 | 3,670 | 3,716 | 3,561 | 3,588 | 628,400 |
| 2024/05/09 | 3,650 | 3,677 | 3,623 | 3,655 | 266,100 |
| 2024/05/08 | 3,661 | 3,661 | 3,588 | 3,643 | 319,900 |
| 2024/05/07 | 3,665 | 3,676 | 3,624 | 3,653 | 329,100 |
| 2024/05/02 | 3,629 | 3,675 | 3,614 | 3,664 | 257,900 |
| 2024/05/01 | 3,668 | 3,697 | 3,625 | 3,669 | 335,200 |
| 2024/04/30 | 3,796 | 3,796 | 3,668 | 3,690 | 464,600 |
| 2024/04/26 | 3,692 | 3,772 | 3,688 | 3,750 | 435,400 |
| 2024/04/25 | 3,743 | 3,743 | 3,681 | 3,706 | 335,900 |
| 2024/04/24 | 3,748 | 3,769 | 3,715 | 3,769 | 532,600 |
| 2024/04/23 | 3,705 | 3,778 | 3,680 | 3,735 | 567,900 |
| 2024/04/22 | 3,647 | 3,697 | 3,632 | 3,687 | 561,000 |
| 2024/04/19 | 3,596 | 3,603 | 3,526 | 3,577 | 506,700 |
| 2024/04/18 | 3,570 | 3,598 | 3,519 | 3,595 | 398,700 |
| 2024/04/17 | 3,615 | 3,615 | 3,460 | 3,551 | 599,200 |
| 2024/04/16 | 3,581 | 3,627 | 3,555 | 3,621 | 452,300 |
| 2024/04/15 | 3,560 | 3,628 | 3,531 | 3,621 | 386,300 |
| 2024/04/12 | 3,590 | 3,658 | 3,577 | 3,607 | 732,900 |
| 2024/04/11 | 3,500 | 3,560 | 3,484 | 3,555 | 518,600 |
| 2024/04/10 | 3,533 | 3,566 | 3,523 | 3,555 | 334,900 |
| 2024/04/09 | 3,529 | 3,557 | 3,508 | 3,539 | 234,600 |
| 2024/04/08 | 3,463 | 3,530 | 3,459 | 3,529 | 247,300 |
| 2024/04/05 | 3,411 | 3,479 | 3,399 | 3,463 | 349,100 |
| 2024/04/04 | 3,460 | 3,488 | 3,437 | 3,445 | 631,300 |
| 2024/04/03 | 3,456 | 3,470 | 3,435 | 3,444 | 430,100 |
| 2024/04/02 | 3,500 | 3,525 | 3,474 | 3,482 | 341,700 |
| 2024/04/01 | 3,591 | 3,600 | 3,498 | 3,501 | 358,100 |
| 2024/03/29 | 3,544 | 3,564 | 3,521 | 3,548 | 768,400 |
| 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 |