日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ