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
2016/12/30 2,120 2,153 2,120 2,141 343,900
2016/12/29 2,145 2,161 2,133 2,136 332,300
2016/12/28 2,131 2,156 2,125 2,152 376,100
2016/12/27 2,119 2,123 2,109 2,116 369,900
2016/12/26 2,087 2,134 2,076 2,126 401,100
2016/12/22 2,121 2,135 2,104 2,128 368,900
2016/12/21 2,143 2,155 2,120 2,131 592,300
2016/12/20 2,112 2,132 2,100 2,129 368,200
2016/12/19 2,123 2,130 2,105 2,119 476,300
2016/12/16 2,128 2,135 2,109 2,121 547,700
2016/12/15 2,124 2,140 2,101 2,111 501,700
2016/12/14 2,096 2,124 2,091 2,113 747,300
2016/12/13 2,072 2,100 2,071 2,098 636,800
2016/12/12 2,063 2,089 2,042 2,062 983,800
2016/12/09 2,042 2,061 2,029 2,038 1,845,400
2016/12/08 1,972 2,031 1,957 2,027 1,077,500
2016/12/07 1,979 1,982 1,967 1,971 396,000
2016/12/06 1,984 1,990 1,979 1,980 730,600
2016/12/05 1,976 1,980 1,963 1,969 483,900
2016/12/02 1,968 1,974 1,943 1,969 595,700
2016/12/01 1,970 1,992 1,965 1,968 748,500
2016/11/30 1,944 1,963 1,939 1,955 602,100
2016/11/29 1,954 1,960 1,938 1,945 624,000
2016/11/28 1,917 1,959 1,912 1,954 501,200
2016/11/25 1,932 1,937 1,909 1,921 514,100
2016/11/24 1,930 1,937 1,915 1,915 581,300
2016/11/22 1,901 1,921 1,891 1,913 652,900
2016/11/21 1,868 1,905 1,859 1,900 634,500
2016/11/18 1,824 1,877 1,817 1,869 1,087,000
2016/11/17 1,820 1,842 1,804 1,822 967,600
2016/11/16 1,829 1,855 1,820 1,842 607,800
2016/11/15 1,828 1,829 1,801 1,820 651,500
2016/11/14 1,788 1,817 1,787 1,809 1,091,800
2016/11/11 1,884 1,899 1,775 1,779 1,658,000
2016/11/10 1,900 1,926 1,867 1,884 998,600
2016/11/09 1,911 1,973 1,826 1,830 1,909,100
2016/11/08 1,853 1,855 1,837 1,841 451,900
2016/11/07 1,850 1,865 1,842 1,853 674,900
2016/11/04 1,840 1,853 1,812 1,822 642,400
2016/11/02 1,844 1,858 1,835 1,853 458,700
2016/11/01 1,835 1,859 1,818 1,857 567,000
2016/10/31 1,858 1,859 1,833 1,851 448,900
2016/10/28 1,862 1,884 1,854 1,857 1,120,100
2016/10/27 1,857 1,861 1,835 1,851 508,100
2016/10/26 1,838 1,864 1,834 1,851 709,500
2016/10/25 1,834 1,835 1,821 1,829 407,700
2016/10/24 1,814 1,819 1,802 1,816 416,200
2016/10/21 1,830 1,847 1,813 1,816 727,600
2016/10/20 1,814 1,845 1,806 1,841 575,700
2016/10/19 1,818 1,828 1,811 1,822 732,300
2016/10/18 1,784 1,810 1,784 1,804 588,100
2016/10/17 1,796 1,814 1,782 1,792 779,400
2016/10/14 1,762 1,780 1,758 1,777 973,200
2016/10/13 1,786 1,786 1,761 1,768 417,700
2016/10/12 1,779 1,782 1,766 1,774 529,000
2016/10/11 1,777 1,793 1,770 1,789 694,400
2016/10/07 1,783 1,785 1,761 1,766 333,500
2016/10/06 1,789 1,799 1,773 1,781 451,000
2016/10/05 1,780 1,787 1,764 1,780 460,800
2016/10/04 1,794 1,802 1,776 1,785 592,300
2016/10/03 1,807 1,813 1,782 1,788 488,200
2016/09/30 1,814 1,858 1,782 1,787 934,200
2016/09/29 1,812 1,823 1,800 1,820 480,200
2016/09/28 1,796 1,811 1,767 1,807 659,900
2016/09/27 1,808 1,839 1,804 1,836 879,400
2016/09/26 1,809 1,811 1,789 1,806 924,500
2016/09/23 1,826 1,828 1,797 1,809 1,156,400
2016/09/21 1,816 1,834 1,795 1,831 1,250,500
2016/09/20 1,818 1,855 1,814 1,839 597,900
2016/09/16 1,874 1,879 1,836 1,842 884,900
2016/09/15 1,839 1,853 1,823 1,834 744,500
2016/09/14 1,861 1,867 1,843 1,851 774,100
2016/09/13 1,875 1,883 1,856 1,869 689,600
2016/09/12 1,852 1,868 1,838 1,848 1,030,700
2016/09/09 1,903 1,918 1,869 1,890 1,357,900
2016/09/08 1,902 1,906 1,880 1,904 876,300
2016/09/07 1,926 1,930 1,908 1,918 991,400
2016/09/06 1,929 1,949 1,923 1,947 973,900
2016/09/05 1,922 1,935 1,894 1,924 586,600
2016/09/02 1,955 1,956 1,912 1,925 1,383,700
2016/09/01 1,957 1,981 1,940 1,978 893,400
2016/08/31 1,943 1,959 1,920 1,955 480,100
2016/08/30 1,921 1,950 1,911 1,947 740,200
2016/08/29 1,955 1,962 1,921 1,928 1,031,100
2016/08/26 1,927 1,944 1,903 1,925 1,204,900
2016/08/25 1,943 1,988 1,936 1,947 1,478,000
2016/08/24 1,900 1,945 1,896 1,937 928,500
2016/08/23 1,921 1,944 1,906 1,923 749,900
2016/08/22 1,919 1,946 1,908 1,941 813,800
2016/08/19 1,898 1,934 1,891 1,905 1,375,400
2016/08/18 1,835 1,899 1,830 1,889 1,214,200
2016/08/17 1,841 1,880 1,818 1,859 1,181,800
2016/08/16 1,834 1,860 1,797 1,801 1,123,400
2016/08/15 1,805 1,813 1,787 1,797 668,100
2016/08/12 1,833 1,859 1,807 1,811 1,210,500
2016/08/10 1,725 1,807 1,725 1,802 936,800
2016/08/09 1,725 1,742 1,708 1,736 716,600
2016/08/08 1,701 1,794 1,701 1,729 1,596,600
2016/08/05 1,771 1,864 1,767 1,839 2,004,800
2016/08/04 1,699 1,724 1,677 1,719 1,073,500
2016/08/03 1,705 1,712 1,683 1,686 763,100
2016/08/02 1,694 1,722 1,688 1,714 472,400
2016/08/01 1,695 1,724 1,668 1,713 667,400
2016/07/29 1,740 1,770 1,684 1,717 782,800
2016/07/28 1,744 1,774 1,728 1,766 568,500
2016/07/27 1,733 1,788 1,733 1,762 720,400
2016/07/26 1,722 1,731 1,696 1,713 389,100
2016/07/25 1,704 1,738 1,698 1,722 442,100
2016/07/22 1,733 1,743 1,710 1,724 470,900
2016/07/21 1,759 1,773 1,740 1,743 345,600
2016/07/20 1,732 1,742 1,719 1,739 516,200
2016/07/19 1,724 1,746 1,704 1,745 621,200
2016/07/15 1,762 1,787 1,708 1,714 652,000
2016/07/14 1,736 1,765 1,729 1,762 539,400
2016/07/13 1,791 1,795 1,724 1,737 552,900
2016/07/12 1,748 1,791 1,748 1,755 751,100
2016/07/11 1,670 1,727 1,669 1,718 608,500
2016/07/08 1,665 1,668 1,634 1,636 784,400
2016/07/07 1,655 1,656 1,634 1,647 321,600
2016/07/06 1,645 1,657 1,624 1,654 480,900
2016/07/05 1,643 1,666 1,641 1,665 250,300
2016/07/04 1,624 1,659 1,618 1,650 276,100
2016/07/01 1,654 1,664 1,640 1,657 472,300
2016/06/30 1,649 1,668 1,641 1,654 614,200
2016/06/29 1,623 1,644 1,615 1,627 660,500
2016/06/28 1,591 1,635 1,580 1,618 505,900
2016/06/27 1,562 1,612 1,553 1,607 732,800
2016/06/24 1,658 1,674 1,514 1,523 1,089,700
2016/06/23 1,671 1,672 1,640 1,653 438,100
2016/06/22 1,659 1,659 1,631 1,648 651,900
2016/06/21 1,691 1,691 1,664 1,680 696,800
2016/06/20 1,694 1,716 1,693 1,712 675,300
2016/06/17 1,676 1,692 1,665 1,666 766,600
2016/06/16 1,698 1,711 1,652 1,654 669,700
2016/06/15 1,718 1,723 1,686 1,696 486,200
2016/06/14 1,723 1,747 1,704 1,717 636,500
2016/06/13 1,793 1,793 1,722 1,733 706,200
2016/06/10 1,811 1,835 1,785 1,806 1,544,600
2016/06/09 1,794 1,804 1,773 1,794 566,200
2016/06/08 1,773 1,802 1,763 1,802 803,700
2016/06/07 1,753 1,769 1,740 1,758 830,200
2016/06/06 1,757 1,762 1,747 1,760 353,700
2016/06/03 1,773 1,797 1,766 1,786 348,000
2016/06/02 1,801 1,808 1,771 1,783 717,600
2016/06/01 1,809 1,834 1,795 1,820 606,900
2016/05/31 1,830 1,837 1,808 1,830 404,300
2016/05/30 1,850 1,857 1,821 1,830 364,600
2016/05/27 1,835 1,853 1,821 1,827 523,700
2016/05/26 1,841 1,842 1,824 1,832 348,200
2016/05/25 1,854 1,860 1,824 1,828 567,000
2016/05/24 1,834 1,843 1,808 1,831 921,600
2016/05/23 1,856 1,863 1,823 1,840 858,400
2016/05/20 1,876 1,885 1,850 1,869 833,400
2016/05/19 1,902 1,915 1,890 1,901 418,100
2016/05/18 1,882 1,920 1,874 1,900 664,900
2016/05/17 1,911 1,917 1,881 1,910 554,700
2016/05/16 1,892 1,923 1,881 1,889 787,900
2016/05/13 1,936 1,941 1,872 1,874 1,260,300
2016/05/12 1,837 1,928 1,837 1,925 1,896,000
2016/05/11 1,739 1,807 1,705 1,797 1,465,600
2016/05/10 1,715 1,779 1,700 1,779 1,568,600
2016/05/09 1,648 1,655 1,626 1,649 684,100
2016/05/06 1,649 1,657 1,612 1,626 869,100
2016/05/02 1,603 1,643 1,603 1,639 808,900
2016/04/28 1,741 1,760 1,612 1,656 977,900
2016/04/27 1,733 1,753 1,722 1,731 657,300
2016/04/26 1,714 1,725 1,700 1,718 500,600
2016/04/25 1,726 1,726 1,694 1,714 576,400
2016/04/22 1,729 1,737 1,700 1,727 1,012,600
2016/04/21 1,747 1,747 1,727 1,739 660,900
2016/04/20 1,737 1,744 1,699 1,707 802,000
2016/04/19 1,735 1,740 1,702 1,728 745,600
2016/04/18 1,695 1,721 1,687 1,696 925,400
2016/04/15 1,721 1,744 1,690 1,714 782,700
2016/04/14 1,698 1,717 1,687 1,717 681,800
2016/04/13 1,662 1,687 1,652 1,673 627,200
2016/04/12 1,648 1,653 1,616 1,638 611,200
2016/04/11 1,661 1,670 1,630 1,650 561,100
2016/04/08 1,634 1,686 1,624 1,662 1,050,000
2016/04/07 1,628 1,653 1,611 1,644 864,600
2016/04/06 1,649 1,656 1,627 1,642 801,600
2016/04/05 1,683 1,687 1,625 1,639 632,000
2016/04/04 1,695 1,716 1,676 1,692 774,500
2016/04/01 1,737 1,744 1,690 1,699 872,800
2016/03/31 1,757 1,769 1,730 1,738 810,700
2016/03/30 1,759 1,769 1,738 1,748 527,800
2016/03/29 1,742 1,776 1,729 1,759 538,500
2016/03/28 1,798 1,803 1,770 1,783 382,300
2016/03/25 1,808 1,810 1,762 1,771 539,400
2016/03/24 1,809 1,822 1,785 1,807 536,300
2016/03/23 1,809 1,836 1,803 1,811 371,600
2016/03/22 1,825 1,830 1,781 1,809 611,600
2016/03/18 1,786 1,808 1,772 1,780 522,500
2016/03/17 1,806 1,810 1,759 1,778 821,300
2016/03/16 1,797 1,817 1,779 1,785 456,300
2016/03/15 1,818 1,832 1,784 1,797 871,900
2016/03/14 1,795 1,837 1,795 1,818 1,030,500
2016/03/11 1,704 1,770 1,703 1,764 1,717,300
2016/03/10 1,747 1,754 1,727 1,731 564,100
2016/03/09 1,718 1,739 1,702 1,733 625,800
2016/03/08 1,740 1,744 1,705 1,726 712,700
2016/03/07 1,719 1,745 1,713 1,741 928,500
2016/03/04 1,644 1,709 1,636 1,707 859,600
2016/03/03 1,678 1,686 1,634 1,652 963,100
2016/03/02 1,705 1,705 1,645 1,696 860,400
2016/03/01 1,688 1,696 1,669 1,685 681,000
2016/02/29 1,688 1,722 1,684 1,685 588,500
2016/02/26 1,722 1,730 1,684 1,689 766,400
2016/02/25 1,687 1,722 1,680 1,715 555,500
2016/02/24 1,675 1,705 1,669 1,688 557,600
2016/02/23 1,713 1,716 1,675 1,683 659,700
2016/02/22 1,637 1,705 1,636 1,698 1,009,900
2016/02/19 1,630 1,649 1,614 1,640 705,600
2016/02/18 1,612 1,653 1,609 1,638 782,400
2016/02/17 1,601 1,622 1,557 1,572 1,103,400
2016/02/16 1,607 1,659 1,607 1,613 854,800
2016/02/15 1,568 1,660 1,564 1,645 1,045,600
2016/02/12 1,526 1,545 1,494 1,517 1,444,500
2016/02/10 1,600 1,604 1,524 1,558 1,102,700
2016/02/09 1,585 1,593 1,553 1,578 1,061,900
2016/02/08 1,654 1,661 1,612 1,655 1,004,700
2016/02/05 1,630 1,667 1,615 1,658 731,800
2016/02/04 1,662 1,693 1,647 1,676 444,700
2016/02/03 1,684 1,697 1,658 1,689 699,700
2016/02/02 1,750 1,754 1,719 1,728 370,800
2016/02/01 1,757 1,780 1,742 1,759 647,200
2016/01/29 1,707 1,756 1,661 1,740 1,132,800
2016/01/28 1,671 1,695 1,645 1,679 588,400
2016/01/27 1,616 1,685 1,616 1,679 791,800
2016/01/26 1,606 1,611 1,579 1,596 659,800
2016/01/25 1,650 1,662 1,620 1,636 708,500
2016/01/22 1,590 1,627 1,576 1,621 790,300
2016/01/21 1,579 1,614 1,543 1,545 1,022,000
2016/01/20 1,630 1,635 1,568 1,570 906,400
2016/01/19 1,600 1,624 1,598 1,621 466,100
2016/01/18 1,583 1,616 1,561 1,608 660,400
2016/01/15 1,612 1,630 1,598 1,623 1,603,100
2016/01/14 1,563 1,581 1,546 1,579 1,351,100
2016/01/13 1,546 1,612 1,543 1,612 777,100
2016/01/12 1,565 1,577 1,529 1,538 974,900
2016/01/08 1,565 1,616 1,563 1,595 1,354,100
2016/01/07 1,636 1,639 1,593 1,596 811,600
2016/01/06 1,650 1,664 1,619 1,640 640,400
2016/01/05 1,647 1,668 1,636 1,652 442,900
2016/01/04 1,693 1,701 1,641 1,647 680,600

このページの先頭へ