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
2009/12/30 983 989 974 974 459,500
2009/12/29 974 985 968 977 715,800
2009/12/28 957 980 957 973 473,100
2009/12/25 962 965 948 956 381,000
2009/12/24 951 967 950 961 829,700
2009/12/22 938 942 927 942 729,200
2009/12/21 940 943 931 941 333,000
2009/12/18 936 948 925 938 485,900
2009/12/17 950 954 939 939 511,500
2009/12/16 953 960 942 946 607,400
2009/12/15 944 949 937 943 442,300
2009/12/14 941 947 933 944 748,000
2009/12/11 920 938 912 933 2,734,000
2009/12/10 909 924 904 915 722,100
2009/12/09 922 924 909 909 749,500
2009/12/08 920 926 913 924 709,500
2009/12/07 910 931 908 929 1,104,400
2009/12/04 902 910 893 908 720,200
2009/12/03 881 912 881 912 966,200
2009/12/02 878 884 869 880 775,400
2009/12/01 849 881 836 880 1,345,400
2009/11/30 825 845 820 842 828,400
2009/11/27 817 833 816 822 963,100
2009/11/26 840 852 833 847 745,700
2009/11/25 853 861 843 849 770,900
2009/11/24 864 867 857 858 563,300
2009/11/20 860 870 858 867 551,600
2009/11/19 875 881 869 870 831,600
2009/11/18 870 880 864 865 607,200
2009/11/17 886 891 866 868 706,200
2009/11/16 881 881 866 878 551,500
2009/11/13 860 881 860 871 913,700
2009/11/12 878 879 862 866 579,000
2009/11/11 890 898 870 873 664,100
2009/11/10 872 888 868 884 827,200
2009/11/09 869 880 866 868 640,000
2009/11/06 885 892 876 879 960,000
2009/11/05 874 875 856 875 902,700
2009/11/04 873 884 858 884 684,400
2009/11/02 872 874 860 872 1,212,500
2009/10/30 900 904 877 904 863,400
2009/10/29 898 910 888 896 1,156,500
2009/10/28 916 922 911 918 600,800
2009/10/27 933 941 921 925 542,600
2009/10/26 952 965 936 949 689,300
2009/10/23 948 960 942 951 874,500
2009/10/22 924 938 919 938 845,700
2009/10/21 925 936 917 923 811,900
2009/10/20 928 936 914 927 753,200
2009/10/19 927 930 910 926 1,013,400
2009/10/16 948 960 935 940 968,700
2009/10/15 942 958 936 947 810,900
2009/10/14 933 938 923 930 1,021,300
2009/10/13 912 926 902 923 894,000
2009/10/09 911 921 904 910 1,699,700
2009/10/08 911 917 898 906 1,316,700
2009/10/07 922 930 911 927 830,800
2009/10/06 928 935 913 928 792,900
2009/10/05 930 942 926 935 742,000
2009/10/02 968 972 925 940 1,652,900
2009/10/01 985 985 969 978 641,500
2009/09/30 974 988 974 984 447,300
2009/09/29 985 985 972 984 517,700
2009/09/28 986 987 963 969 803,500
2009/09/25 1,004 1,007 987 996 667,700
2009/09/24 1,010 1,026 1,000 1,011 1,039,000
2009/09/18 1,015 1,028 1,006 1,025 1,894,200
2009/09/17 1,013 1,022 1,003 1,015 1,357,900
2009/09/16 1,017 1,038 1,008 1,023 1,066,100
2009/09/15 999 1,023 996 1,016 1,098,400
2009/09/14 992 1,001 986 998 919,600
2009/09/11 1,001 1,009 983 1,001 3,357,600
2009/09/10 994 1,006 986 1,006 539,100
2009/09/09 987 1,001 983 992 632,600
2009/09/08 1,005 1,024 983 993 1,403,200
2009/09/07 1,026 1,026 1,011 1,024 585,200
2009/09/04 1,025 1,031 1,003 1,006 937,600
2009/09/03 1,019 1,043 1,019 1,035 906,700
2009/09/02 1,023 1,034 1,018 1,025 1,058,300
2009/09/01 1,081 1,082 1,063 1,063 950,400
2009/08/31 1,082 1,098 1,069 1,075 885,200
2009/08/28 1,083 1,083 1,060 1,069 868,400
2009/08/27 1,099 1,102 1,073 1,086 884,400
2009/08/26 1,062 1,089 1,060 1,079 1,055,400
2009/08/25 1,062 1,069 1,056 1,059 905,100
2009/08/24 1,046 1,076 1,044 1,074 988,800
2009/08/21 1,052 1,061 1,027 1,039 963,500
2009/08/20 1,049 1,069 1,046 1,061 560,000
2009/08/19 1,034 1,059 1,025 1,048 1,127,700
2009/08/18 1,062 1,074 1,036 1,054 1,098,900
2009/08/17 1,106 1,106 1,072 1,075 1,015,600
2009/08/14 1,120 1,120 1,086 1,088 1,723,200
2009/08/13 1,112 1,117 1,085 1,104 801,500
2009/08/12 1,111 1,117 1,095 1,107 1,129,900
2009/08/11 1,074 1,113 1,063 1,109 1,349,800
2009/08/10 1,110 1,116 1,052 1,065 1,681,900
2009/08/07 1,109 1,111 1,092 1,109 551,200
2009/08/06 1,100 1,110 1,080 1,090 939,600
2009/08/05 1,120 1,128 1,106 1,109 704,500
2009/08/04 1,101 1,120 1,092 1,116 788,800
2009/08/03 1,116 1,123 1,102 1,109 670,600
2009/07/31 1,080 1,100 1,071 1,096 801,600
2009/07/30 1,068 1,074 1,046 1,067 783,500
2009/07/29 1,071 1,077 1,049 1,059 624,400
2009/07/28 1,047 1,055 1,036 1,051 540,700
2009/07/27 1,041 1,064 1,040 1,044 702,400
2009/07/24 1,027 1,032 1,012 1,026 787,600
2009/07/23 1,025 1,046 1,015 1,026 713,000
2009/07/22 1,024 1,035 1,015 1,026 1,183,700
2009/07/21 1,020 1,037 1,001 1,034 906,300
2009/07/17 996 1,010 996 1,001 371,200
2009/07/16 1,025 1,025 983 986 809,500
2009/07/15 1,004 1,009 991 995 481,900
2009/07/14 972 985 962 983 959,800
2009/07/13 1,026 1,027 972 972 694,900
2009/07/10 1,020 1,020 990 1,011 1,516,600
2009/07/09 1,017 1,022 990 1,007 954,900
2009/07/08 1,031 1,045 1,028 1,037 893,200
2009/07/07 1,012 1,033 1,010 1,030 731,700
2009/07/06 1,012 1,030 1,010 1,018 487,000
2009/07/03 1,040 1,040 1,015 1,032 854,400
2009/07/02 1,100 1,100 1,065 1,066 602,000
2009/07/01 1,087 1,100 1,077 1,086 955,700
2009/06/30 1,052 1,075 1,052 1,067 652,000
2009/06/29 1,052 1,072 1,037 1,045 405,200
2009/06/26 1,036 1,056 1,025 1,052 735,700
2009/06/25 1,006 1,048 1,005 1,041 872,000
2009/06/24 1,022 1,027 1,000 1,003 850,500
2009/06/23 1,004 1,025 1,002 1,015 1,117,100
2009/06/22 991 1,033 991 1,024 620,900
2009/06/19 1,012 1,013 991 1,007 956,600
2009/06/18 1,023 1,039 1,003 1,016 815,900
2009/06/17 1,030 1,054 1,018 1,043 671,600
2009/06/16 1,041 1,050 1,022 1,029 838,600
2009/06/15 1,042 1,064 1,026 1,053 859,600
2009/06/12 1,040 1,051 1,023 1,040 3,634,300
2009/06/11 1,019 1,028 1,006 1,013 579,300
2009/06/10 1,013 1,029 1,008 1,027 745,300
2009/06/09 1,030 1,041 1,010 1,020 853,800
2009/06/08 1,003 1,028 998 1,015 1,039,900
2009/06/05 1,005 1,007 970 973 739,400
2009/06/04 1,007 1,019 990 995 681,000
2009/06/03 1,020 1,033 1,012 1,013 711,000
2009/06/02 1,022 1,026 1,002 1,005 810,700
2009/06/01 1,001 1,006 979 1,002 1,002,700
2009/05/29 989 1,013 988 1,001 1,621,000
2009/05/28 965 989 958 959 1,436,000
2009/05/27 964 993 961 975 1,087,000
2009/05/26 949 965 946 954 835,000
2009/05/25 938 962 936 955 906,000
2009/05/22 925 954 921 944 1,071,000
2009/05/21 913 932 902 925 966,000
2009/05/20 928 939 910 912 1,055,000
2009/05/19 920 929 906 919 1,021,000
2009/05/18 904 921 886 910 1,052,000
2009/05/15 902 908 879 895 2,042,000
2009/05/14 922 932 900 932 3,701,000
2009/05/13 821 845 821 832 884,000
2009/05/12 837 842 827 831 690,000
2009/05/11 833 848 825 847 761,000
2009/05/08 828 838 801 832 1,027,000
2009/05/07 835 836 821 827 908,000
2009/05/01 811 814 802 810 580,000
2009/04/30 779 803 771 798 918,000
2009/04/28 761 785 758 759 555,000
2009/04/27 781 803 761 769 874,000
2009/04/24 790 806 778 786 763,000
2009/04/23 781 811 780 810 967,000
2009/04/22 790 799 770 770 1,195,000
2009/04/21 808 808 795 800 735,000
2009/04/20 823 827 810 819 703,000
2009/04/17 852 852 832 842 621,000
2009/04/16 849 866 825 832 731,000
2009/04/15 834 849 823 837 482,000
2009/04/14 841 841 824 831 759,000
2009/04/13 843 853 830 838 501,000
2009/04/10 874 874 828 841 1,558,000
2009/04/09 839 855 823 855 878,000
2009/04/08 853 861 836 848 587,000
2009/04/07 857 879 857 863 786,000
2009/04/06 877 877 858 865 885,000
2009/04/03 864 872 845 854 904,000
2009/04/02 852 869 842 862 874,000
2009/04/01 825 844 810 844 740,000
2009/03/31 825 845 817 824 1,218,000
2009/03/30 864 872 830 833 1,278,000
2009/03/27 888 900 870 874 1,269,000
2009/03/26 855 887 854 883 1,025,000
2009/03/25 837 858 833 855 1,363,000
2009/03/24 814 848 811 846 1,745,000
2009/03/23 798 822 796 808 1,061,000
2009/03/19 796 815 793 803 1,178,000
2009/03/18 810 810 787 800 1,171,000
2009/03/17 770 812 770 806 1,094,000
2009/03/16 786 804 774 774 1,148,000
2009/03/13 778 797 767 794 3,359,000
2009/03/12 745 769 745 758 1,180,000
2009/03/11 759 764 743 755 1,104,000
2009/03/10 734 751 728 739 1,174,000
2009/03/09 744 758 723 737 1,466,000
2009/03/06 751 755 739 745 1,718,000
2009/03/05 712 750 700 741 1,062,000
2009/03/04 693 716 688 711 1,225,000
2009/03/03 689 717 684 709 1,860,000
2009/03/02 691 699 680 688 864,000
2009/02/27 709 719 696 709 746,000
2009/02/26 698 712 688 701 886,000
2009/02/25 711 712 685 697 1,141,000
2009/02/24 680 686 670 681 978,000
2009/02/23 687 709 673 707 1,192,000
2009/02/20 729 729 698 703 1,142,000
2009/02/19 740 741 723 728 1,281,000
2009/02/18 711 719 706 710 922,000
2009/02/17 709 732 703 721 557,000
2009/02/16 723 729 703 719 805,000
2009/02/13 713 745 713 720 1,364,000
2009/02/12 704 715 685 703 1,170,000
2009/02/10 723 731 697 705 1,186,000
2009/02/09 765 765 719 719 915,000
2009/02/06 759 767 741 745 923,000
2009/02/05 758 767 746 749 1,083,000
2009/02/04 751 779 747 772 1,004,000
2009/02/03 766 772 745 746 894,000
2009/02/02 772 788 764 778 1,538,000
2009/01/30 755 775 752 771 1,367,000
2009/01/29 792 795 767 779 2,304,000
2009/01/28 762 792 749 782 1,168,000
2009/01/27 739 777 729 766 1,439,000
2009/01/26 727 744 721 731 1,006,000
2009/01/23 751 758 738 741 967,000
2009/01/22 743 767 736 767 1,347,000
2009/01/21 719 750 713 733 1,545,000
2009/01/20 728 757 726 729 1,138,000
2009/01/19 753 758 722 724 866,000
2009/01/16 733 754 732 743 1,118,000
2009/01/15 750 753 722 728 1,249,000
2009/01/14 777 788 764 775 965,000
2009/01/13 793 801 780 780 851,000
2009/01/09 815 836 811 822 1,016,000
2009/01/08 817 828 804 805 866,000
2009/01/07 847 866 837 842 859,000
2009/01/06 835 873 834 857 1,768,000
2009/01/05 849 849 807 815 529,000

このページの先頭へ