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
2004/12/30 966 966 938 949 323,000
2004/12/29 945 965 945 956 717,000
2004/12/28 920 935 919 935 351,000
2004/12/27 939 939 916 919 528,000
2004/12/24 916 945 915 938 1,497,000
2004/12/22 893 904 890 896 730,000
2004/12/21 888 895 884 886 468,000
2004/12/20 878 887 869 887 1,191,000
2004/12/17 859 884 859 878 1,270,000
2004/12/16 856 864 853 859 361,000
2004/12/15 865 867 853 856 520,000
2004/12/14 851 863 846 855 601,000
2004/12/13 842 845 826 835 356,000
2004/12/10 827 849 826 832 3,886,000
2004/12/09 870 870 833 837 742,000
2004/12/08 862 878 862 873 454,000
2004/12/07 889 889 868 872 706,000
2004/12/06 892 899 883 890 689,000
2004/12/03 893 896 883 886 588,000
2004/12/02 869 887 865 883 716,000
2004/12/01 878 879 856 859 967,000
2004/11/30 883 892 876 888 1,355,000
2004/11/29 870 888 867 882 519,000
2004/11/26 859 878 859 870 385,000
2004/11/25 853 869 851 869 318,000
2004/11/24 860 865 851 863 285,000
2004/11/22 845 866 839 859 692,000
2004/11/19 851 868 851 855 385,000
2004/11/18 879 880 856 856 442,000
2004/11/17 873 880 862 875 340,000
2004/11/16 881 884 866 868 497,000
2004/11/15 859 886 850 880 559,000
2004/11/12 840 864 835 859 1,198,000
2004/11/11 866 868 835 839 608,000
2004/11/10 850 869 845 867 1,102,000
2004/11/09 849 852 843 845 470,000
2004/11/08 850 854 844 849 596,000
2004/11/05 854 870 837 840 1,247,000
2004/11/04 899 899 865 870 3,510,000
2004/11/02 800 802 793 799 782,000
2004/11/01 805 805 793 802 728,000
2004/10/29 778 808 776 803 737,000
2004/10/28 794 794 771 782 752,000
2004/10/27 790 795 778 784 720,000
2004/10/26 780 793 772 787 731,000
2004/10/25 786 793 783 790 974,000
2004/10/22 811 819 804 816 795,000
2004/10/21 809 813 796 801 762,000
2004/10/20 826 829 813 816 831,000
2004/10/19 857 859 835 836 1,037,000
2004/10/18 856 873 851 867 718,000
2004/10/15 836 846 813 839 509,000
2004/10/14 862 864 831 835 670,000
2004/10/13 878 885 867 878 267,000
2004/10/12 881 882 866 878 431,000
2004/10/08 882 891 875 883 1,427,000
2004/10/07 856 884 851 881 1,329,000
2004/10/06 838 856 829 853 546,000
2004/10/05 831 839 822 834 781,000
2004/10/04 832 835 818 830 272,000
2004/10/01 807 829 805 822 499,000
2004/09/30 802 808 794 794 553,000
2004/09/29 810 810 787 792 623,000
2004/09/28 794 808 785 806 653,000
2004/09/27 806 806 779 798 468,000
2004/09/24 807 811 798 811 508,000
2004/09/22 837 838 800 811 544,000
2004/09/21 842 843 825 836 289,000
2004/09/17 837 844 825 836 936,000
2004/09/16 817 833 805 833 241,000
2004/09/15 828 829 817 820 268,000
2004/09/14 842 842 827 838 297,000
2004/09/13 833 842 823 839 241,000
2004/09/10 831 833 810 829 2,967,000
2004/09/09 861 861 833 841 554,000
2004/09/08 870 870 849 851 283,000
2004/09/07 859 870 850 860 352,000
2004/09/06 841 870 837 859 521,000
2004/09/03 846 846 832 839 330,000
2004/09/02 847 847 826 844 716,000
2004/09/01 811 842 804 837 768,000
2004/08/31 810 818 797 804 638,000
2004/08/30 790 811 790 809 750,000
2004/08/27 763 780 762 780 394,000
2004/08/26 776 781 765 772 371,000
2004/08/25 759 775 747 772 487,000
2004/08/24 751 757 745 754 298,000
2004/08/23 756 775 751 758 423,000
2004/08/20 758 777 755 766 177,000
2004/08/19 777 778 757 763 336,000
2004/08/18 757 773 752 767 541,000
2004/08/17 747 759 740 747 505,000
2004/08/16 765 770 726 757 1,101,000
2004/08/13 777 785 763 775 1,049,000
2004/08/12 785 802 783 797 434,000
2004/08/11 787 790 773 786 412,000
2004/08/10 778 796 776 787 340,000
2004/08/09 751 779 751 777 229,000
2004/08/06 755 779 755 771 167,000
2004/08/05 774 788 756 775 277,000
2004/08/04 767 773 749 764 394,000
2004/08/03 790 807 778 787 294,000
2004/08/02 807 811 782 786 459,000
2004/07/30 785 798 775 798 411,000
2004/07/29 807 807 754 771 560,000
2004/07/28 794 810 786 797 532,000
2004/07/27 785 799 764 774 302,000
2004/07/26 788 800 788 795 304,000
2004/07/23 811 819 805 808 358,000
2004/07/22 811 825 808 814 310,000
2004/07/21 822 831 813 831 309,000
2004/07/20 809 827 800 817 359,000
2004/07/16 810 830 806 815 238,000
2004/07/15 815 827 805 815 327,000
2004/07/14 825 835 804 804 377,000
2004/07/13 810 815 803 805 399,000
2004/07/12 821 821 807 811 343,000
2004/07/09 803 831 803 811 783,000
2004/07/08 823 829 806 812 297,000
2004/07/07 822 833 806 822 439,000
2004/07/06 831 840 822 822 332,000
2004/07/05 844 855 835 840 394,000
2004/07/02 868 874 858 864 231,000
2004/07/01 896 900 875 881 310,000
2004/06/30 880 892 870 886 323,000
2004/06/29 874 880 867 875 534,000
2004/06/28 879 887 876 883 265,000
2004/06/25 890 890 873 879 434,000
2004/06/24 907 910 866 882 582,000
2004/06/23 896 910 886 900 390,000
2004/06/22 887 892 874 892 334,000
2004/06/21 879 897 874 887 570,000
2004/06/18 870 886 844 854 413,000
2004/06/17 873 882 852 867 271,000
2004/06/16 873 897 866 882 496,000
2004/06/15 879 880 840 844 914,000
2004/06/14 865 896 861 884 421,000
2004/06/11 861 874 852 870 2,069,000
2004/06/10 829 857 829 851 702,000
2004/06/09 841 845 832 839 258,000
2004/06/08 840 844 826 840 382,000
2004/06/07 820 846 818 838 576,000
2004/06/04 807 838 807 826 387,000
2004/06/03 836 849 805 816 647,000
2004/06/02 820 834 806 826 634,000
2004/06/01 822 850 818 833 506,000
2004/05/31 820 832 805 832 486,000
2004/05/28 814 820 795 820 385,000
2004/05/27 809 810 786 794 476,000
2004/05/26 800 822 797 810 903,000
2004/05/25 785 786 750 781 765,000
2004/05/24 771 798 762 797 704,000
2004/05/21 743 764 727 761 464,000
2004/05/20 740 778 715 733 859,000
2004/05/19 733 764 709 756 462,000
2004/05/18 709 746 707 733 407,000
2004/05/17 725 736 707 719 510,000
2004/05/14 730 752 720 725 998,000
2004/05/13 739 739 722 725 397,000
2004/05/12 721 745 700 740 751,000
2004/05/11 700 766 685 751 460,000
2004/05/10 775 793 683 710 490,000
2004/05/07 730 799 730 773 416,000
2004/05/06 779 780 744 750 386,000
2004/04/30 783 794 781 791 329,000
2004/04/28 813 822 801 807 248,000
2004/04/27 802 816 802 812 162,000
2004/04/26 790 807 787 801 213,000
2004/04/23 825 825 785 796 454,000
2004/04/22 805 815 790 815 420,000
2004/04/21 785 845 781 811 470,000
2004/04/20 776 803 768 786 331,000
2004/04/19 807 807 756 775 363,000
2004/04/16 796 802 768 797 661,000
2004/04/15 825 825 780 786 753,000
2004/04/14 822 834 817 825 849,000
2004/04/13 853 855 835 842 651,000
2004/04/12 855 865 845 853 496,000
2004/04/09 884 884 847 855 1,180,000
2004/04/08 877 904 859 900 627,000
2004/04/07 851 879 840 857 628,000
2004/04/06 869 869 855 858 717,000
2004/04/05 880 880 856 859 530,000
2004/04/02 881 881 861 862 446,000
2004/04/01 880 887 865 882 322,000
2004/03/31 856 865 853 855 354,000
2004/03/30 850 898 850 854 1,027,000
2004/03/29 840 842 830 838 500,000
2004/03/26 815 848 815 840 595,000
2004/03/25 804 815 800 814 595,000
2004/03/24 780 812 770 803 491,000
2004/03/23 774 787 760 780 463,000
2004/03/22 749 780 749 774 354,000
2004/03/19 748 764 745 759 407,000
2004/03/18 750 757 740 747 315,000
2004/03/17 735 750 734 746 395,000
2004/03/16 718 739 718 733 363,000
2004/03/15 715 725 712 722 503,000
2004/03/12 715 718 701 706 2,833,000
2004/03/11 715 720 706 714 630,000
2004/03/10 726 726 721 725 978,000
2004/03/09 718 734 714 729 898,000
2004/03/08 720 721 714 718 765,000
2004/03/05 735 735 714 720 540,000
2004/03/04 735 742 725 735 681,000
2004/03/03 738 744 719 732 829,000
2004/03/02 726 734 721 728 552,000
2004/03/01 710 729 700 719 1,282,000
2004/02/27 674 699 668 695 659,000
2004/02/26 649 669 649 668 210,000
2004/02/25 646 663 646 649 189,000
2004/02/24 679 679 652 656 202,000
2004/02/23 670 680 669 676 476,000
2004/02/20 670 670 662 667 310,000
2004/02/19 669 683 660 667 376,000
2004/02/18 665 665 658 661 269,000
2004/02/17 634 662 634 655 321,000
2004/02/16 646 648 636 640 121,000
2004/02/13 624 640 624 636 802,000
2004/02/12 665 665 633 633 717,000
2004/02/10 664 673 656 664 565,000
2004/02/09 666 670 652 656 532,000
2004/02/06 670 675 662 665 308,000
2004/02/05 665 671 660 665 549,000
2004/02/04 665 673 662 668 513,000
2004/02/03 688 688 650 675 591,000
2004/02/02 684 694 681 688 636,000
2004/01/30 688 695 679 683 866,000
2004/01/29 699 699 675 678 933,000
2004/01/28 707 708 698 700 441,000
2004/01/27 710 715 708 708 611,000
2004/01/26 696 710 692 705 481,000
2004/01/23 687 695 681 695 390,000
2004/01/22 677 690 672 682 593,000
2004/01/21 666 683 666 668 320,000
2004/01/20 651 685 650 675 436,000
2004/01/19 658 669 636 651 499,000
2004/01/16 630 650 625 644 673,000
2004/01/15 652 659 625 626 913,000
2004/01/14 653 660 650 660 532,000
2004/01/13 675 686 662 662 384,000
2004/01/09 695 695 682 686 519,000
2004/01/08 660 694 652 687 853,000
2004/01/07 686 686 669 670 453,000
2004/01/06 697 697 681 685 432,000
2004/01/05 693 697 690 690 202,000

このページの先頭へ