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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 3,123 | 3,185 | 3,123 | 3,180 | 385,100 |
| 2025/04/25 | 3,143 | 3,179 | 3,131 | 3,148 | 296,900 |
| 2025/04/24 | 3,155 | 3,168 | 3,121 | 3,121 | 232,500 |
| 2025/04/23 | 3,160 | 3,166 | 3,126 | 3,153 | 339,800 |
| 2025/04/22 | 3,068 | 3,112 | 3,053 | 3,105 | 285,400 |
| 2025/04/21 | 3,104 | 3,116 | 3,085 | 3,095 | 233,500 |
| 2025/04/18 | 3,056 | 3,122 | 3,053 | 3,113 | 134,300 |
| 2025/04/17 | 3,097 | 3,103 | 3,059 | 3,068 | 229,400 |
| 2025/04/16 | 3,060 | 3,074 | 3,052 | 3,056 | 193,300 |
| 2025/04/15 | 3,082 | 3,086 | 3,044 | 3,044 | 194,000 |
| 2025/04/14 | 3,080 | 3,094 | 3,058 | 3,067 | 286,400 |
| 2025/04/11 | 2,991 | 3,078 | 2,991 | 3,065 | 602,200 |
| 2025/04/10 | 3,100 | 3,115 | 3,026 | 3,108 | 575,300 |
| 2025/04/09 | 2,960 | 2,999 | 2,943 | 2,960 | 526,100 |
| 2025/04/08 | 3,010 | 3,027 | 2,965 | 2,991 | 468,000 |
| 2025/04/07 | 2,971 | 2,988 | 2,850 | 2,936 | 720,400 |
| 2025/04/04 | 3,073 | 3,127 | 3,061 | 3,101 | 595,700 |
| 2025/04/03 | 3,068 | 3,127 | 3,056 | 3,114 | 586,400 |
| 2025/04/02 | 3,179 | 3,191 | 3,138 | 3,138 | 413,500 |
| 2025/04/01 | 3,197 | 3,208 | 3,156 | 3,164 | 354,300 |
| 2025/03/31 | 3,180 | 3,184 | 3,150 | 3,175 | 649,500 |
| 2025/03/28 | 3,245 | 3,263 | 3,222 | 3,246 | 499,000 |
| 2025/03/27 | 3,300 | 3,306 | 3,273 | 3,300 | 442,500 |
| 2025/03/26 | 3,297 | 3,310 | 3,284 | 3,288 | 473,100 |
| 2025/03/25 | 3,258 | 3,291 | 3,252 | 3,291 | 397,400 |
| 2025/03/24 | 3,300 | 3,300 | 3,260 | 3,267 | 289,400 |
| 2025/03/21 | 3,308 | 3,339 | 3,297 | 3,300 | 543,800 |
| 2025/03/19 | 3,284 | 3,353 | 3,278 | 3,306 | 593,800 |
| 2025/03/18 | 3,259 | 3,279 | 3,242 | 3,256 | 361,400 |
| 2025/03/17 | 3,254 | 3,265 | 3,226 | 3,241 | 331,600 |
| 2025/03/14 | 3,216 | 3,255 | 3,211 | 3,227 | 711,300 |
| 2025/03/13 | 3,244 | 3,263 | 3,207 | 3,220 | 484,200 |
| 2025/03/12 | 3,220 | 3,232 | 3,206 | 3,231 | 462,400 |
| 2025/03/11 | 3,188 | 3,222 | 3,182 | 3,208 | 472,300 |
| 2025/03/10 | 3,281 | 3,293 | 3,237 | 3,250 | 397,700 |
| 2025/03/07 | 3,200 | 3,253 | 3,186 | 3,242 | 606,100 |
| 2025/03/06 | 3,209 | 3,221 | 3,186 | 3,213 | 435,600 |
| 2025/03/05 | 3,175 | 3,239 | 3,170 | 3,226 | 401,200 |
| 2025/03/04 | 3,204 | 3,235 | 3,184 | 3,219 | 368,500 |
| 2025/03/03 | 3,200 | 3,256 | 3,187 | 3,230 | 459,900 |
| 2025/02/28 | 3,224 | 3,224 | 3,139 | 3,180 | 572,600 |
| 2025/02/27 | 3,205 | 3,228 | 3,174 | 3,224 | 384,600 |
| 2025/02/26 | 3,210 | 3,219 | 3,151 | 3,186 | 410,100 |
| 2025/02/25 | 3,150 | 3,176 | 3,134 | 3,176 | 372,400 |
| 2025/02/21 | 3,199 | 3,199 | 3,157 | 3,167 | 346,700 |
| 2025/02/20 | 3,246 | 3,250 | 3,163 | 3,213 | 565,200 |
| 2025/02/19 | 3,283 | 3,304 | 3,273 | 3,279 | 206,000 |
| 2025/02/18 | 3,281 | 3,304 | 3,264 | 3,298 | 186,800 |
| 2025/02/17 | 3,307 | 3,307 | 3,273 | 3,293 | 214,300 |
| 2025/02/14 | 3,263 | 3,303 | 3,252 | 3,286 | 476,700 |
| 2025/02/13 | 3,358 | 3,362 | 3,317 | 3,327 | 284,100 |
| 2025/02/12 | 3,371 | 3,395 | 3,311 | 3,315 | 410,000 |
| 2025/02/10 | 3,262 | 3,340 | 3,262 | 3,318 | 490,800 |
| 2025/02/07 | 3,214 | 3,218 | 3,172 | 3,187 | 325,500 |
| 2025/02/06 | 3,190 | 3,226 | 3,183 | 3,214 | 180,700 |
| 2025/02/05 | 3,166 | 3,186 | 3,160 | 3,186 | 254,400 |
| 2025/02/04 | 3,223 | 3,236 | 3,126 | 3,153 | 348,600 |
| 2025/02/03 | 3,197 | 3,229 | 3,178 | 3,192 | 341,900 |
| 2025/01/31 | 3,216 | 3,241 | 3,196 | 3,229 | 297,100 |
| 2025/01/30 | 3,203 | 3,216 | 3,169 | 3,216 | 343,800 |
| 2025/01/29 | 3,179 | 3,208 | 3,166 | 3,208 | 261,300 |
| 2025/01/28 | 3,222 | 3,232 | 3,164 | 3,184 | 475,200 |
| 2025/01/27 | 3,259 | 3,269 | 3,212 | 3,218 | 363,300 |
| 2025/01/24 | 3,187 | 3,233 | 3,177 | 3,196 | 341,700 |
| 2025/01/23 | 3,147 | 3,198 | 3,144 | 3,168 | 290,600 |
| 2025/01/22 | 3,130 | 3,185 | 3,130 | 3,172 | 263,600 |
| 2025/01/21 | 3,180 | 3,182 | 3,137 | 3,160 | 229,000 |
| 2025/01/20 | 3,137 | 3,167 | 3,137 | 3,159 | 236,600 |
| 2025/01/17 | 3,126 | 3,156 | 3,115 | 3,144 | 271,000 |
| 2025/01/16 | 3,115 | 3,140 | 3,102 | 3,129 | 323,800 |
| 2025/01/15 | 3,192 | 3,196 | 3,120 | 3,128 | 402,200 |
| 2025/01/14 | 3,200 | 3,220 | 3,163 | 3,180 | 438,500 |
| 2025/01/10 | 3,222 | 3,268 | 3,217 | 3,223 | 636,000 |
| 2025/01/09 | 3,216 | 3,229 | 3,187 | 3,208 | 392,200 |
| 2025/01/08 | 3,200 | 3,233 | 3,191 | 3,222 | 310,000 |
| 2025/01/07 | 3,209 | 3,228 | 3,191 | 3,200 | 336,400 |
| 2025/01/06 | 3,240 | 3,251 | 3,180 | 3,196 | 529,800 |
| 2024/12/30 | 3,284 | 3,289 | 3,230 | 3,240 | 434,300 |
| 2024/12/27 | 3,240 | 3,281 | 3,228 | 3,266 | 481,100 |
| 2024/12/26 | 3,194 | 3,225 | 3,178 | 3,225 | 312,600 |
| 2024/12/25 | 3,234 | 3,246 | 3,176 | 3,189 | 383,800 |
| 2024/12/24 | 3,234 | 3,264 | 3,229 | 3,242 | 187,800 |
| 2024/12/23 | 3,245 | 3,255 | 3,236 | 3,244 | 259,600 |
| 2024/12/20 | 3,264 | 3,267 | 3,235 | 3,240 | 386,300 |
| 2024/12/19 | 3,190 | 3,253 | 3,186 | 3,240 | 267,300 |
| 2024/12/18 | 3,247 | 3,257 | 3,215 | 3,218 | 415,600 |
| 2024/12/17 | 3,270 | 3,286 | 3,245 | 3,270 | 304,600 |
| 2024/12/16 | 3,258 | 3,294 | 3,253 | 3,290 | 261,200 |
| 2024/12/13 | 3,285 | 3,320 | 3,240 | 3,258 | 605,300 |
| 2024/12/12 | 3,305 | 3,310 | 3,267 | 3,285 | 498,200 |
| 2024/12/11 | 3,301 | 3,314 | 3,250 | 3,283 | 372,800 |
| 2024/12/10 | 3,345 | 3,352 | 3,261 | 3,280 | 412,500 |
| 2024/12/09 | 3,300 | 3,349 | 3,297 | 3,325 | 337,200 |
| 2024/12/06 | 3,273 | 3,293 | 3,264 | 3,293 | 189,000 |
| 2024/12/05 | 3,266 | 3,292 | 3,254 | 3,273 | 274,400 |
| 2024/12/04 | 3,302 | 3,309 | 3,245 | 3,250 | 381,500 |
| 2024/12/03 | 3,239 | 3,315 | 3,236 | 3,306 | 540,300 |
| 2024/12/02 | 3,263 | 3,302 | 3,249 | 3,296 | 372,800 |
| 2024/11/29 | 3,251 | 3,286 | 3,251 | 3,263 | 540,400 |
| 2024/11/28 | 3,271 | 3,291 | 3,252 | 3,279 | 279,900 |
| 2024/11/27 | 3,299 | 3,300 | 3,224 | 3,252 | 318,400 |
| 2024/11/26 | 3,288 | 3,302 | 3,266 | 3,296 | 336,400 |
| 2024/11/25 | 3,378 | 3,383 | 3,285 | 3,285 | 574,000 |
| 2024/11/22 | 3,350 | 3,366 | 3,317 | 3,337 | 413,000 |
| 2024/11/21 | 3,305 | 3,347 | 3,304 | 3,327 | 537,700 |
| 2024/11/20 | 3,280 | 3,322 | 3,277 | 3,303 | 372,700 |
| 2024/11/19 | 3,301 | 3,304 | 3,238 | 3,281 | 406,800 |
| 2024/11/18 | 3,259 | 3,317 | 3,229 | 3,301 | 426,700 |
| 2024/11/15 | 3,232 | 3,305 | 3,218 | 3,259 | 697,700 |
| 2024/11/14 | 3,116 | 3,222 | 3,110 | 3,218 | 375,300 |
| 2024/11/13 | 3,123 | 3,169 | 3,120 | 3,126 | 483,200 |
| 2024/11/12 | 3,194 | 3,215 | 3,166 | 3,171 | 563,300 |
| 2024/11/11 | 3,123 | 3,233 | 3,122 | 3,172 | 606,300 |
| 2024/11/08 | 3,285 | 3,299 | 3,210 | 3,244 | 597,100 |
| 2024/11/07 | 3,199 | 3,261 | 3,182 | 3,261 | 588,900 |
| 2024/11/06 | 3,155 | 3,229 | 3,132 | 3,149 | 336,400 |
| 2024/11/05 | 3,132 | 3,150 | 3,084 | 3,118 | 281,800 |
| 2024/11/01 | 3,162 | 3,173 | 3,103 | 3,121 | 406,500 |
| 2024/10/31 | 3,224 | 3,235 | 3,172 | 3,214 | 420,700 |
| 2024/10/30 | 3,129 | 3,216 | 3,123 | 3,206 | 1,334,500 |
| 2024/10/29 | 3,077 | 3,120 | 3,068 | 3,113 | 275,100 |
| 2024/10/28 | 3,055 | 3,101 | 3,044 | 3,080 | 241,300 |
| 2024/10/25 | 3,062 | 3,078 | 3,048 | 3,063 | 212,000 |
| 2024/10/24 | 3,080 | 3,087 | 3,043 | 3,070 | 416,700 |
| 2024/10/23 | 3,062 | 3,087 | 3,057 | 3,080 | 236,900 |
| 2024/10/22 | 3,102 | 3,107 | 3,042 | 3,090 | 260,400 |
| 2024/10/21 | 3,145 | 3,161 | 3,109 | 3,109 | 210,700 |
| 2024/10/18 | 3,162 | 3,177 | 3,150 | 3,155 | 265,900 |
| 2024/10/17 | 3,185 | 3,186 | 3,139 | 3,144 | 277,100 |
| 2024/10/16 | 3,141 | 3,181 | 3,122 | 3,156 | 398,400 |
| 2024/10/15 | 3,131 | 3,178 | 3,112 | 3,156 | 374,500 |
| 2024/10/11 | 3,120 | 3,137 | 3,088 | 3,128 | 544,400 |
| 2024/10/10 | 3,137 | 3,138 | 3,119 | 3,122 | 228,300 |
| 2024/10/09 | 3,140 | 3,163 | 3,109 | 3,115 | 359,800 |
| 2024/10/08 | 3,138 | 3,171 | 3,120 | 3,135 | 359,400 |
| 2024/10/07 | 3,190 | 3,196 | 3,141 | 3,147 | 353,900 |
| 2024/10/04 | 3,113 | 3,137 | 3,110 | 3,134 | 282,700 |
| 2024/10/03 | 3,184 | 3,193 | 3,114 | 3,116 | 273,300 |
| 2024/10/02 | 3,118 | 3,148 | 3,099 | 3,118 | 322,600 |
| 2024/10/01 | 3,143 | 3,151 | 3,106 | 3,125 | 319,300 |
| 2024/09/30 | 3,076 | 3,167 | 3,076 | 3,125 | 622,700 |
| 2024/09/27 | 3,229 | 3,238 | 3,182 | 3,229 | 492,900 |
| 2024/09/26 | 3,199 | 3,250 | 3,173 | 3,239 | 470,900 |
| 2024/09/25 | 3,161 | 3,176 | 3,132 | 3,172 | 368,000 |
| 2024/09/24 | 3,217 | 3,241 | 3,188 | 3,188 | 433,900 |
| 2024/09/20 | 3,235 | 3,236 | 3,165 | 3,169 | 443,500 |
| 2024/09/19 | 3,202 | 3,221 | 3,170 | 3,188 | 339,400 |
| 2024/09/18 | 3,158 | 3,190 | 3,128 | 3,156 | 327,500 |
| 2024/09/17 | 3,193 | 3,201 | 3,102 | 3,125 | 474,000 |
| 2024/09/13 | 3,236 | 3,236 | 3,181 | 3,185 | 564,600 |
| 2024/09/12 | 3,251 | 3,262 | 3,206 | 3,227 | 431,300 |
| 2024/09/11 | 3,204 | 3,211 | 3,147 | 3,181 | 417,300 |
| 2024/09/10 | 3,190 | 3,247 | 3,177 | 3,212 | 442,500 |
| 2024/09/09 | 3,167 | 3,197 | 3,136 | 3,190 | 231,700 |
| 2024/09/06 | 3,230 | 3,234 | 3,190 | 3,201 | 296,600 |
| 2024/09/05 | 3,080 | 3,198 | 3,074 | 3,178 | 309,700 |
| 2024/09/04 | 3,097 | 3,187 | 3,096 | 3,145 | 489,900 |
| 2024/09/03 | 3,219 | 3,243 | 3,215 | 3,215 | 197,500 |
| 2024/09/02 | 3,235 | 3,237 | 3,195 | 3,219 | 269,000 |
| 2024/08/30 | 3,223 | 3,231 | 3,195 | 3,206 | 309,800 |
| 2024/08/29 | 3,228 | 3,231 | 3,175 | 3,214 | 268,100 |
| 2024/08/28 | 3,225 | 3,231 | 3,183 | 3,192 | 197,200 |
| 2024/08/27 | 3,210 | 3,236 | 3,186 | 3,227 | 250,700 |
| 2024/08/26 | 3,150 | 3,180 | 3,129 | 3,174 | 230,900 |
| 2024/08/23 | 3,134 | 3,172 | 3,130 | 3,152 | 304,700 |
| 2024/08/22 | 3,106 | 3,106 | 3,066 | 3,099 | 310,400 |
| 2024/08/21 | 3,079 | 3,109 | 3,075 | 3,089 | 265,900 |
| 2024/08/20 | 3,045 | 3,116 | 3,031 | 3,094 | 364,500 |
| 2024/08/19 | 3,053 | 3,066 | 3,007 | 3,024 | 400,200 |