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
2010/12/30 866 868 857 866 622,200
2010/12/29 845 876 843 875 695,500
2010/12/28 844 851 844 848 409,900
2010/12/27 845 853 836 848 319,400
2010/12/24 833 838 831 835 453,600
2010/12/22 865 866 843 847 770,200
2010/12/21 851 865 848 864 577,400
2010/12/20 853 858 843 846 589,200
2010/12/17 860 865 855 860 1,000,300
2010/12/16 871 873 861 867 537,500
2010/12/15 868 870 857 870 1,135,600
2010/12/14 864 868 860 866 689,900
2010/12/13 842 863 842 859 716,100
2010/12/10 865 865 831 844 3,998,800
2010/12/09 831 854 831 850 846,500
2010/12/08 861 861 844 846 1,060,600
2010/12/07 834 855 827 848 1,164,000
2010/12/06 824 832 818 825 647,200
2010/12/03 835 843 829 830 363,900
2010/12/02 824 834 821 830 734,900
2010/12/01 801 810 796 804 535,700
2010/11/30 805 812 790 801 1,114,900
2010/11/29 814 825 807 820 516,900
2010/11/26 818 831 816 819 574,600
2010/11/25 810 814 800 809 374,000
2010/11/24 793 814 790 805 502,600
2010/11/22 811 820 807 808 363,700
2010/11/19 800 804 791 797 503,000
2010/11/18 777 799 772 797 636,000
2010/11/17 768 777 761 775 414,000
2010/11/16 789 790 775 777 483,800
2010/11/15 786 790 776 786 509,900
2010/11/12 777 788 771 775 668,900
2010/11/11 791 794 774 780 648,700
2010/11/10 770 789 765 776 574,100
2010/11/09 780 787 764 772 921,200
2010/11/08 786 795 783 793 485,100
2010/11/05 784 795 777 779 733,900
2010/11/04 752 770 750 768 828,700
2010/11/02 747 759 745 748 785,800
2010/11/01 745 754 720 742 1,070,500
2010/10/29 732 732 713 715 730,300
2010/10/28 749 750 729 731 1,101,600
2010/10/27 763 767 749 757 300,300
2010/10/26 766 768 755 760 427,900
2010/10/25 758 773 758 764 335,700
2010/10/22 765 770 756 761 437,600
2010/10/21 771 779 749 759 659,300
2010/10/20 764 766 750 757 652,200
2010/10/19 771 782 767 779 333,200
2010/10/18 775 780 767 773 266,200
2010/10/15 779 783 770 775 557,300
2010/10/14 785 794 777 790 700,600
2010/10/13 779 782 769 770 521,200
2010/10/12 794 794 766 766 861,800
2010/10/08 786 809 781 797 1,229,700
2010/10/07 749 785 748 784 663,900
2010/10/06 769 782 762 779 679,500
2010/10/05 750 768 746 762 650,000
2010/10/04 758 772 751 751 613,100
2010/10/01 779 780 759 761 893,400
2010/09/30 780 785 764 765 503,500
2010/09/29 782 793 780 784 820,100
2010/09/28 787 789 772 775 432,200
2010/09/27 792 797 783 794 476,700
2010/09/24 782 802 776 791 780,700
2010/09/22 790 796 787 790 436,600
2010/09/21 791 796 786 789 393,200
2010/09/17 785 796 782 794 607,200
2010/09/16 784 790 768 775 784,500
2010/09/15 742 776 734 769 1,233,400
2010/09/14 744 748 735 741 400,600
2010/09/13 741 752 740 744 560,000
2010/09/10 733 749 728 737 2,074,300
2010/09/09 751 751 733 734 654,000
2010/09/08 733 735 728 729 592,400
2010/09/07 758 758 746 748 454,200
2010/09/06 755 769 747 766 654,200
2010/09/03 750 755 743 754 375,300
2010/09/02 737 745 728 743 540,500
2010/09/01 721 730 710 729 602,700
2010/08/31 739 742 720 720 459,600
2010/08/30 745 765 743 754 513,300
2010/08/27 713 732 710 730 502,500
2010/08/26 722 728 716 722 620,100
2010/08/25 712 726 708 714 719,400
2010/08/24 735 736 724 727 461,500
2010/08/23 748 752 740 744 606,500
2010/08/20 760 764 745 747 540,200
2010/08/19 764 773 763 767 316,000
2010/08/18 767 773 757 769 505,700
2010/08/17 756 767 752 764 563,000
2010/08/16 758 771 755 767 770,800
2010/08/13 768 789 759 761 1,465,300
2010/08/12 758 776 758 772 950,600
2010/08/11 810 812 785 785 801,500
2010/08/10 845 850 830 835 436,500
2010/08/09 834 837 831 834 416,100
2010/08/06 830 846 830 845 344,700
2010/08/05 839 844 827 839 723,900
2010/08/04 835 836 823 832 646,400
2010/08/03 838 848 828 844 816,100
2010/08/02 830 842 823 829 615,800
2010/07/30 826 833 815 829 847,700
2010/07/29 825 834 822 830 357,200
2010/07/28 834 846 829 838 600,100
2010/07/27 818 822 813 821 288,900
2010/07/26 820 823 814 817 238,700
2010/07/23 815 819 808 814 578,800
2010/07/22 795 801 791 798 579,300
2010/07/21 800 804 785 795 600,300
2010/07/20 787 802 778 792 363,900
2010/07/16 823 826 799 802 853,300
2010/07/15 805 823 800 822 827,600
2010/07/14 804 817 801 816 698,500
2010/07/13 795 798 784 784 376,000
2010/07/12 790 806 787 797 406,100
2010/07/09 802 802 789 796 922,600
2010/07/08 795 796 783 792 615,500
2010/07/07 782 782 772 780 488,600
2010/07/06 761 790 756 787 654,000
2010/07/05 780 782 767 773 528,100
2010/07/02 774 780 766 770 762,600
2010/07/01 785 791 772 776 866,700
2010/06/30 810 813 800 800 1,004,200
2010/06/29 803 817 797 813 923,900
2010/06/28 818 818 802 804 532,900
2010/06/25 809 818 803 806 834,100
2010/06/24 830 842 823 828 413,200
2010/06/23 821 833 815 829 634,200
2010/06/22 824 837 823 830 781,900
2010/06/21 834 842 828 838 526,900
2010/06/18 817 824 808 820 1,039,400
2010/06/17 801 821 801 819 956,600
2010/06/16 811 814 804 811 1,288,300
2010/06/15 807 807 794 796 1,239,800
2010/06/14 783 809 781 806 1,406,200
2010/06/11 791 791 774 781 4,634,200
2010/06/10 744 768 734 767 1,520,800
2010/06/09 722 738 720 735 1,078,800
2010/06/08 714 736 711 733 1,022,500
2010/06/07 741 744 724 725 990,600
2010/06/04 748 759 747 756 935,600
2010/06/03 755 764 747 757 1,177,400
2010/06/02 749 762 747 751 1,195,200
2010/06/01 773 773 756 764 669,900
2010/05/31 752 769 745 767 865,200
2010/05/28 750 769 743 766 1,701,200
2010/05/27 728 739 720 735 1,939,800
2010/05/26 757 761 742 742 1,134,500
2010/05/25 759 761 745 745 1,497,400
2010/05/24 762 777 755 765 1,748,200
2010/05/21 800 802 778 787 1,824,600
2010/05/20 831 832 822 828 638,300
2010/05/19 819 832 812 831 868,900
2010/05/18 845 845 830 834 1,187,500
2010/05/17 832 838 826 831 1,058,100
2010/05/14 842 851 830 840 1,592,100
2010/05/13 851 860 845 857 683,700
2010/05/12 846 850 833 841 904,100
2010/05/11 838 852 829 844 1,025,200
2010/05/10 833 840 821 832 871,600
2010/05/07 816 830 815 823 1,242,100
2010/05/06 857 861 851 856 1,305,200
2010/04/30 889 892 883 883 928,900
2010/04/28 887 893 871 874 1,310,100
2010/04/27 922 922 913 914 504,100
2010/04/26 915 928 915 923 731,400
2010/04/23 892 910 891 907 1,062,300
2010/04/22 905 907 882 900 1,280,400
2010/04/21 910 926 905 918 925,700
2010/04/20 904 916 901 908 614,900
2010/04/19 905 908 899 907 791,400
2010/04/16 926 930 916 920 555,900
2010/04/15 945 945 927 933 655,000
2010/04/14 942 947 931 935 811,000
2010/04/13 942 942 926 931 650,300
2010/04/12 930 960 930 951 1,162,400
2010/04/09 945 956 926 926 2,759,500
2010/04/08 935 957 935 952 949,500
2010/04/07 938 953 926 950 1,040,700
2010/04/06 941 946 935 942 581,700
2010/04/05 948 956 939 942 875,200
2010/04/02 933 936 920 934 810,900
2010/04/01 907 924 893 920 2,016,900
2010/03/31 898 910 890 905 783,100
2010/03/30 887 887 875 883 1,031,200
2010/03/29 880 884 876 882 364,700
2010/03/26 880 890 872 890 632,500
2010/03/25 875 880 865 875 713,200
2010/03/24 862 878 858 877 988,100
2010/03/23 872 874 857 863 455,800
2010/03/19 870 874 863 874 392,100
2010/03/18 872 874 865 871 453,000
2010/03/17 871 878 858 864 854,500
2010/03/16 865 866 855 865 820,400
2010/03/15 875 876 865 871 695,700
2010/03/12 880 880 860 877 3,774,100
2010/03/11 877 881 865 870 625,000
2010/03/10 862 866 859 862 262,500
2010/03/09 870 874 860 868 526,100
2010/03/08 889 889 864 875 1,114,900
2010/03/05 859 880 859 874 792,700
2010/03/04 863 863 844 849 1,002,300
2010/03/03 880 885 861 866 1,255,200
2010/03/02 890 898 882 892 1,127,100
2010/03/01 881 889 873 879 1,229,500
2010/02/26 847 864 847 853 1,074,300
2010/02/25 854 858 841 846 669,000
2010/02/24 850 865 835 850 701,100
2010/02/23 863 873 857 860 776,200
2010/02/22 868 883 867 871 769,800
2010/02/19 868 870 844 846 743,200
2010/02/18 845 869 841 867 1,155,000
2010/02/17 840 862 840 848 1,289,900
2010/02/16 831 847 827 830 947,000
2010/02/15 828 838 826 830 981,700
2010/02/12 834 835 806 823 2,028,800
2010/02/10 850 870 832 833 2,103,600
2010/02/09 880 911 880 910 855,200
2010/02/08 890 902 878 894 515,600
2010/02/05 913 913 891 900 1,027,500
2010/02/04 917 930 914 928 677,600
2010/02/03 907 915 899 913 442,300
2010/02/02 898 904 890 898 569,900
2010/02/01 899 903 885 897 835,700
2010/01/29 905 913 896 897 665,100
2010/01/28 910 924 898 918 498,400
2010/01/27 901 920 901 910 932,900
2010/01/26 894 912 894 900 942,400
2010/01/25 922 922 890 905 791,700
2010/01/22 915 927 900 907 982,200
2010/01/21 954 954 924 944 1,420,200
2010/01/20 946 949 936 939 529,400
2010/01/19 948 948 931 934 426,500
2010/01/18 932 943 926 937 1,302,900
2010/01/15 945 964 940 950 1,397,500
2010/01/14 984 992 967 975 600,200
2010/01/13 980 987 963 972 630,300
2010/01/12 1,000 1,004 983 990 611,700
2010/01/08 994 1,002 981 996 1,462,800
2010/01/07 975 990 975 979 336,000
2010/01/06 975 993 967 990 592,100
2010/01/05 984 987 968 974 449,100
2010/01/04 987 997 980 983 262,200

このページの先頭へ