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
2012/12/28 1,114 1,114 1,091 1,106 904,200
2012/12/27 1,117 1,122 1,108 1,111 674,400
2012/12/26 1,110 1,119 1,106 1,119 719,700
2012/12/25 1,098 1,110 1,092 1,102 615,400
2012/12/21 1,118 1,119 1,080 1,086 1,221,300
2012/12/20 1,112 1,126 1,106 1,106 1,607,100
2012/12/19 1,098 1,114 1,093 1,114 1,266,700
2012/12/18 1,062 1,092 1,060 1,086 960,600
2012/12/17 1,101 1,101 1,062 1,062 1,332,000
2012/12/14 1,044 1,074 1,036 1,071 3,424,800
2012/12/13 1,024 1,037 1,023 1,036 1,519,200
2012/12/12 1,005 1,012 997 1,007 980,900
2012/12/11 1,000 1,009 993 1,002 853,800
2012/12/10 1,028 1,028 1,004 1,006 947,600
2012/12/07 1,030 1,033 1,019 1,019 832,100
2012/12/06 1,016 1,035 1,015 1,032 1,682,100
2012/12/05 999 1,025 993 1,006 1,378,800
2012/12/04 988 998 982 998 924,000
2012/12/03 980 996 977 983 1,303,400
2012/11/30 978 983 969 969 875,600
2012/11/29 962 974 961 974 961,100
2012/11/28 956 961 944 955 1,041,000
2012/11/27 953 973 950 968 930,700
2012/11/26 980 981 956 957 1,463,200
2012/11/22 963 973 954 972 1,628,400
2012/11/21 943 949 935 948 1,617,500
2012/11/20 941 941 930 939 1,326,300
2012/11/19 930 935 923 930 1,312,100
2012/11/16 950 963 917 920 1,944,900
2012/11/15 947 959 936 944 1,353,200
2012/11/14 937 944 929 932 878,500
2012/11/13 927 944 917 922 1,524,900
2012/11/12 955 958 920 926 1,972,400
2012/11/09 966 1,062 952 985 3,377,500
2012/11/08 1,017 1,018 981 981 1,522,300
2012/11/07 1,059 1,064 1,027 1,032 870,000
2012/11/06 1,048 1,055 1,037 1,050 585,800
2012/11/05 1,053 1,060 1,047 1,048 616,800
2012/11/02 1,078 1,079 1,062 1,064 833,500
2012/11/01 1,056 1,071 1,037 1,054 893,600
2012/10/31 1,063 1,100 1,056 1,060 1,757,700
2012/10/30 1,109 1,110 1,048 1,050 1,093,000
2012/10/29 1,104 1,105 1,088 1,101 524,900
2012/10/26 1,119 1,130 1,099 1,103 599,100
2012/10/25 1,098 1,118 1,092 1,115 648,900
2012/10/24 1,080 1,098 1,079 1,089 408,500
2012/10/23 1,100 1,108 1,085 1,092 536,300
2012/10/22 1,074 1,099 1,070 1,093 459,900
2012/10/19 1,096 1,097 1,079 1,089 421,300
2012/10/18 1,099 1,100 1,086 1,096 739,100
2012/10/17 1,066 1,098 1,064 1,093 1,213,500
2012/10/16 1,064 1,069 1,036 1,053 1,200,300
2012/10/15 1,071 1,087 1,068 1,072 714,000
2012/10/12 1,065 1,103 1,064 1,083 1,722,000
2012/10/11 1,073 1,076 1,053 1,055 586,100
2012/10/10 1,099 1,100 1,071 1,072 770,800
2012/10/09 1,112 1,118 1,108 1,110 699,300
2012/10/05 1,110 1,112 1,100 1,110 552,700
2012/10/04 1,100 1,118 1,098 1,106 651,100
2012/10/03 1,078 1,096 1,077 1,086 509,900
2012/10/02 1,075 1,086 1,071 1,076 477,100
2012/10/01 1,089 1,089 1,061 1,073 412,500
2012/09/28 1,093 1,104 1,087 1,089 724,100
2012/09/27 1,089 1,094 1,082 1,091 615,600
2012/09/26 1,100 1,119 1,086 1,088 780,500
2012/09/25 1,072 1,093 1,072 1,086 955,700
2012/09/24 1,066 1,068 1,024 1,067 997,100
2012/09/21 1,067 1,082 1,064 1,075 465,800
2012/09/20 1,065 1,074 1,061 1,063 1,375,600
2012/09/19 1,067 1,077 1,062 1,072 823,600
2012/09/18 1,074 1,077 1,064 1,067 774,000
2012/09/14 1,058 1,072 1,056 1,068 2,164,200
2012/09/13 1,050 1,064 1,047 1,056 733,100
2012/09/12 1,045 1,057 1,040 1,050 1,097,500
2012/09/11 1,037 1,045 1,030 1,042 786,700
2012/09/10 1,053 1,053 1,034 1,038 827,300
2012/09/07 1,060 1,061 1,045 1,053 1,426,200
2012/09/06 1,029 1,042 1,025 1,039 1,140,000
2012/09/05 1,025 1,031 1,016 1,029 976,000
2012/09/04 1,016 1,028 1,009 1,016 870,400
2012/09/03 999 1,012 991 1,003 735,200
2012/08/31 1,004 1,014 992 1,000 611,500
2012/08/30 1,017 1,026 1,000 1,009 479,500
2012/08/29 1,005 1,014 999 1,011 658,700
2012/08/28 1,010 1,012 994 999 640,700
2012/08/27 1,015 1,020 1,002 1,003 476,600
2012/08/24 999 1,003 992 1,000 542,100
2012/08/23 1,001 1,014 998 1,009 1,060,100
2012/08/22 1,005 1,005 994 1,004 604,900
2012/08/21 1,005 1,011 1,000 1,001 505,300
2012/08/20 999 1,006 992 997 759,900
2012/08/17 1,008 1,016 999 1,001 630,800
2012/08/16 1,008 1,015 998 1,011 780,300
2012/08/15 1,013 1,021 990 1,000 1,102,700
2012/08/14 1,033 1,044 990 1,012 1,965,500
2012/08/13 1,040 1,040 1,022 1,029 733,100
2012/08/10 1,031 1,050 1,027 1,042 1,135,100
2012/08/09 1,012 1,048 1,008 1,033 1,312,400
2012/08/08 1,010 1,029 1,010 1,018 1,189,200
2012/08/07 1,003 1,010 992 1,001 546,800
2012/08/06 978 1,018 977 1,009 1,010,900
2012/08/03 958 967 947 961 728,600
2012/08/02 971 977 961 967 887,400
2012/08/01 972 981 967 976 580,000
2012/07/31 970 986 963 980 714,900
2012/07/30 957 972 950 970 547,500
2012/07/27 948 963 942 953 621,900
2012/07/26 932 940 924 938 897,300
2012/07/25 944 944 923 926 1,135,000
2012/07/24 949 956 942 952 668,000
2012/07/23 958 960 945 949 576,300
2012/07/20 979 987 961 967 654,600
2012/07/19 978 993 972 975 671,200
2012/07/18 999 999 965 966 903,500
2012/07/17 973 1,000 969 987 916,500
2012/07/13 955 976 953 974 942,000
2012/07/12 969 973 950 953 651,300
2012/07/11 951 965 949 963 645,100
2012/07/10 945 971 945 952 686,000
2012/07/09 935 951 930 945 702,300
2012/07/06 941 942 929 936 1,058,900
2012/07/05 959 959 942 944 500,200
2012/07/04 960 964 946 959 725,000
2012/07/03 939 958 937 957 718,700
2012/07/02 937 940 930 936 418,400
2012/06/29 914 937 911 934 768,200
2012/06/28 911 923 905 920 727,200
2012/06/27 884 913 879 911 729,000
2012/06/26 878 888 876 882 580,200
2012/06/25 888 891 881 884 529,100
2012/06/22 885 896 885 888 557,400
2012/06/21 882 898 880 893 769,900
2012/06/20 881 890 875 885 586,900
2012/06/19 885 893 876 877 761,800
2012/06/18 881 887 874 884 680,500
2012/06/15 883 891 874 876 688,300
2012/06/14 885 891 877 883 1,027,900
2012/06/13 881 893 878 885 666,500
2012/06/12 876 883 866 879 1,070,300
2012/06/11 868 880 863 876 885,900
2012/06/08 858 861 842 854 2,738,700
2012/06/07 856 860 853 857 646,500
2012/06/06 854 857 844 847 1,155,100
2012/06/05 838 856 834 852 1,048,900
2012/06/04 818 833 812 833 817,200
2012/06/01 831 837 825 833 788,600
2012/05/31 827 834 815 831 998,400
2012/05/30 835 842 829 838 626,500
2012/05/29 840 840 828 838 819,900
2012/05/28 841 845 833 840 632,100
2012/05/25 831 840 824 836 721,300
2012/05/24 815 834 809 822 1,168,800
2012/05/23 814 822 809 813 886,700
2012/05/22 824 830 812 819 535,800
2012/05/21 821 832 817 820 960,800
2012/05/18 800 813 797 801 1,007,900
2012/05/17 781 815 781 811 1,535,100
2012/05/16 790 797 775 780 888,800
2012/05/15 781 804 777 795 833,000
2012/05/14 791 796 777 782 493,400
2012/05/11 810 812 779 784 1,157,500
2012/05/10 755 820 755 803 1,362,000
2012/05/09 783 786 769 770 553,000
2012/05/08 795 795 786 790 487,100
2012/05/07 781 792 776 788 417,500
2012/05/02 807 810 802 806 499,700
2012/05/01 804 814 802 805 424,400
2012/04/27 825 833 805 808 1,108,500
2012/04/26 834 838 825 830 480,700
2012/04/25 822 824 814 823 474,900
2012/04/24 816 820 813 815 481,200
2012/04/23 821 830 819 821 361,800
2012/04/20 820 826 815 821 536,300
2012/04/19 826 832 819 820 708,600
2012/04/18 831 838 828 834 462,000
2012/04/17 820 832 815 828 532,400
2012/04/16 832 833 822 822 891,800
2012/04/13 836 843 829 837 2,188,000
2012/04/12 832 841 827 836 722,700
2012/04/11 830 834 821 827 824,100
2012/04/10 846 846 830 836 889,600
2012/04/09 852 853 837 847 853,100
2012/04/06 857 857 850 854 693,300
2012/04/05 869 870 858 858 707,800
2012/04/04 883 884 866 867 739,900
2012/04/03 882 890 875 880 725,700
2012/04/02 904 904 887 887 946,500
2012/03/30 900 900 891 896 754,700
2012/03/29 899 901 893 898 633,900
2012/03/28 890 898 888 896 499,900
2012/03/27 896 902 892 901 977,100
2012/03/26 903 905 889 895 611,800
2012/03/23 901 905 896 898 701,500
2012/03/22 908 914 903 909 927,800
2012/03/21 910 910 901 907 1,056,700
2012/03/19 914 920 911 914 871,200
2012/03/16 926 928 913 914 896,400
2012/03/15 938 940 925 926 888,900
2012/03/14 928 937 922 928 1,145,800
2012/03/13 920 939 913 913 1,263,000
2012/03/12 928 936 913 916 1,068,000
2012/03/09 926 934 912 925 3,339,600
2012/03/08 910 916 901 916 1,057,800
2012/03/07 914 919 906 907 1,207,400
2012/03/06 896 918 896 916 1,246,800
2012/03/05 893 902 888 891 655,700
2012/03/02 885 898 885 893 1,001,800
2012/03/01 887 900 877 883 1,053,400
2012/02/29 887 900 881 882 1,009,800
2012/02/28 876 895 868 895 749,800
2012/02/27 886 888 872 878 1,007,600
2012/02/24 883 885 876 881 806,900
2012/02/23 889 892 879 891 741,600
2012/02/22 877 892 877 885 647,600
2012/02/21 865 880 865 877 478,400
2012/02/20 890 890 867 872 759,700
2012/02/17 876 884 869 880 1,024,200
2012/02/16 871 880 856 857 764,500
2012/02/15 869 885 862 875 1,232,200
2012/02/14 839 873 836 867 1,885,000
2012/02/13 825 832 823 830 686,000
2012/02/10 825 844 824 828 1,158,300
2012/02/09 826 837 821 826 1,127,900
2012/02/08 839 843 833 837 934,100
2012/02/07 855 856 827 838 1,214,700
2012/02/06 858 872 855 867 465,200
2012/02/03 851 855 844 848 443,100
2012/02/02 861 864 847 856 442,000
2012/02/01 853 865 852 861 451,000
2012/01/31 842 856 842 853 636,500
2012/01/30 849 856 837 842 627,000
2012/01/27 867 867 849 857 1,058,400
2012/01/26 862 874 860 866 1,047,400
2012/01/25 843 857 836 853 877,200
2012/01/24 833 839 826 837 542,300
2012/01/23 825 835 822 828 689,000
2012/01/20 829 838 823 830 1,118,200
2012/01/19 818 839 818 827 690,200
2012/01/18 821 840 813 829 893,100
2012/01/17 810 830 804 825 752,200
2012/01/16 815 817 807 814 541,900
2012/01/13 824 825 809 816 1,512,000
2012/01/12 805 815 800 813 506,000
2012/01/11 800 814 800 811 617,200
2012/01/10 798 811 797 800 655,600
2012/01/06 800 804 784 789 635,700
2012/01/05 800 810 794 806 525,300
2012/01/04 822 826 804 805 626,400

このページの先頭へ