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
2017/12/29 3,265 3,295 3,260 3,265 293,900
2017/12/28 3,300 3,315 3,245 3,250 364,200
2017/12/27 3,295 3,330 3,295 3,315 284,400
2017/12/26 3,295 3,340 3,295 3,315 291,500
2017/12/25 3,300 3,320 3,290 3,305 250,500
2017/12/22 3,330 3,340 3,295 3,305 452,600
2017/12/21 3,315 3,350 3,285 3,340 338,800
2017/12/20 3,300 3,345 3,275 3,315 311,000
2017/12/19 3,355 3,360 3,305 3,305 365,700
2017/12/18 3,275 3,335 3,240 3,320 736,500
2017/12/15 3,250 3,300 3,230 3,270 998,700
2017/12/14 3,100 3,190 3,095 3,175 854,800
2017/12/13 3,080 3,080 3,035 3,060 429,800
2017/12/12 3,070 3,110 3,065 3,090 711,700
2017/12/11 3,045 3,065 3,010 3,065 435,400
2017/12/08 3,050 3,065 3,020 3,040 1,262,700
2017/12/07 2,998 3,040 2,994 3,025 756,300
2017/12/06 3,020 3,030 2,963 2,969 765,000
2017/12/05 3,025 3,060 3,010 3,035 401,500
2017/12/04 3,050 3,070 3,015 3,025 666,000
2017/12/01 3,115 3,120 3,050 3,065 644,500
2017/11/30 3,100 3,135 3,075 3,135 806,100
2017/11/29 3,075 3,090 3,055 3,080 515,900
2017/11/28 3,060 3,090 3,050 3,075 532,100
2017/11/27 3,090 3,095 3,035 3,060 414,200
2017/11/24 3,050 3,095 3,030 3,090 330,300
2017/11/22 3,080 3,100 3,060 3,080 546,600
2017/11/21 3,060 3,070 3,025 3,055 561,900
2017/11/20 3,030 3,050 3,005 3,040 456,800
2017/11/17 3,000 3,060 2,981 3,020 1,290,100
2017/11/16 2,875 2,954 2,850 2,950 796,700
2017/11/15 2,912 2,921 2,879 2,882 904,200
2017/11/14 2,908 2,950 2,897 2,937 754,500
2017/11/13 2,872 2,949 2,865 2,921 756,500
2017/11/10 2,907 2,950 2,856 2,872 1,477,900
2017/11/09 2,949 3,010 2,916 2,955 1,663,400
2017/11/08 2,957 2,986 2,905 2,917 1,133,200
2017/11/07 2,997 3,030 2,958 3,015 903,200
2017/11/06 2,979 2,980 2,950 2,979 490,000
2017/11/02 2,946 2,956 2,920 2,951 758,400
2017/11/01 2,870 2,932 2,861 2,924 730,000
2017/10/31 2,831 2,869 2,829 2,861 765,400
2017/10/30 2,821 2,838 2,819 2,831 1,097,700
2017/10/27 2,833 2,833 2,803 2,814 589,000
2017/10/26 2,792 2,818 2,782 2,813 569,000
2017/10/25 2,790 2,814 2,780 2,792 754,200
2017/10/24 2,766 2,773 2,747 2,768 572,700
2017/10/23 2,800 2,800 2,768 2,771 521,100
2017/10/20 2,750 2,785 2,741 2,769 666,500
2017/10/19 2,791 2,791 2,758 2,762 578,300
2017/10/18 2,794 2,794 2,776 2,780 431,900
2017/10/17 2,821 2,825 2,781 2,794 490,000
2017/10/16 2,795 2,825 2,777 2,818 630,700
2017/10/13 2,708 2,783 2,708 2,766 1,302,300
2017/10/12 2,751 2,751 2,718 2,719 384,600
2017/10/11 2,730 2,742 2,718 2,734 646,500
2017/10/10 2,700 2,749 2,698 2,747 694,600
2017/10/06 2,710 2,712 2,688 2,698 587,600
2017/10/05 2,699 2,707 2,685 2,695 317,400
2017/10/04 2,695 2,710 2,682 2,697 463,800
2017/10/03 2,676 2,710 2,667 2,703 754,700
2017/10/02 2,684 2,688 2,665 2,678 556,900
2017/09/29 2,666 2,690 2,654 2,689 982,600
2017/09/28 2,694 2,703 2,653 2,670 914,700
2017/09/27 2,664 2,670 2,643 2,662 616,700
2017/09/26 2,638 2,662 2,635 2,656 571,100
2017/09/25 2,632 2,646 2,619 2,636 536,700
2017/09/22 2,630 2,648 2,614 2,621 919,800
2017/09/21 2,603 2,630 2,598 2,619 761,800
2017/09/20 2,574 2,597 2,557 2,593 930,900
2017/09/19 2,536 2,548 2,521 2,542 867,200
2017/09/15 2,520 2,539 2,515 2,533 957,800
2017/09/14 2,526 2,535 2,512 2,524 654,900
2017/09/13 2,538 2,552 2,526 2,544 504,800
2017/09/12 2,553 2,557 2,523 2,529 725,800
2017/09/11 2,529 2,547 2,520 2,547 723,800
2017/09/08 2,482 2,522 2,479 2,504 1,883,300
2017/09/07 2,468 2,487 2,463 2,477 832,100
2017/09/06 2,468 2,496 2,452 2,476 1,230,200
2017/09/05 2,417 2,455 2,412 2,444 1,061,400
2017/09/04 2,386 2,405 2,376 2,400 892,800
2017/09/01 2,395 2,398 2,376 2,390 869,300
2017/08/31 2,344 2,367 2,335 2,364 1,238,600
2017/08/30 2,279 2,325 2,266 2,322 881,200
2017/08/29 2,272 2,275 2,249 2,259 634,600
2017/08/28 2,282 2,289 2,265 2,276 482,200
2017/08/25 2,281 2,281 2,263 2,271 313,500
2017/08/24 2,282 2,289 2,270 2,278 548,800
2017/08/23 2,304 2,316 2,288 2,297 565,500
2017/08/22 2,300 2,330 2,294 2,304 633,500
2017/08/21 2,302 2,324 2,294 2,297 551,500
2017/08/18 2,335 2,345 2,306 2,313 760,400
2017/08/17 2,390 2,398 2,368 2,371 510,700
2017/08/16 2,409 2,421 2,382 2,393 588,100
2017/08/15 2,438 2,463 2,428 2,429 538,300
2017/08/14 2,431 2,441 2,415 2,438 651,400
2017/08/10 2,429 2,456 2,414 2,438 814,900
2017/08/09 2,475 2,476 2,425 2,432 691,900
2017/08/08 2,465 2,497 2,454 2,463 898,400
2017/08/07 2,477 2,499 2,428 2,472 1,761,100
2017/08/04 2,317 2,338 2,303 2,327 445,600
2017/08/03 2,323 2,338 2,318 2,323 486,000
2017/08/02 2,322 2,337 2,310 2,323 503,000
2017/08/01 2,264 2,323 2,264 2,313 630,700
2017/07/31 2,261 2,268 2,245 2,262 660,100
2017/07/28 2,243 2,283 2,233 2,276 708,700
2017/07/27 2,273 2,273 2,242 2,243 680,100
2017/07/26 2,250 2,258 2,244 2,252 414,800
2017/07/25 2,272 2,272 2,243 2,251 557,000
2017/07/24 2,270 2,279 2,258 2,278 410,300
2017/07/21 2,276 2,296 2,272 2,291 524,900
2017/07/20 2,300 2,303 2,285 2,292 548,900
2017/07/19 2,256 2,299 2,256 2,292 519,300
2017/07/18 2,272 2,281 2,265 2,271 565,500
2017/07/14 2,293 2,294 2,277 2,286 580,500
2017/07/13 2,291 2,299 2,279 2,282 307,700
2017/07/12 2,304 2,307 2,287 2,288 497,600
2017/07/11 2,317 2,322 2,304 2,315 550,300
2017/07/10 2,325 2,325 2,307 2,315 505,600
2017/07/07 2,301 2,309 2,287 2,300 710,700
2017/07/06 2,302 2,354 2,302 2,323 596,400
2017/07/05 2,324 2,327 2,297 2,327 574,600
2017/07/04 2,340 2,346 2,310 2,320 1,119,600
2017/07/03 2,316 2,343 2,307 2,308 748,600
2017/06/30 2,347 2,347 2,309 2,313 469,100
2017/06/29 2,366 2,378 2,357 2,366 505,900
2017/06/28 2,366 2,368 2,351 2,352 291,200
2017/06/27 2,384 2,386 2,356 2,371 383,800
2017/06/26 2,382 2,393 2,371 2,376 384,000
2017/06/23 2,396 2,396 2,368 2,384 376,100
2017/06/22 2,387 2,409 2,387 2,398 421,000
2017/06/21 2,380 2,402 2,379 2,391 270,000
2017/06/20 2,385 2,411 2,380 2,383 549,800
2017/06/19 2,365 2,388 2,353 2,384 449,600
2017/06/16 2,356 2,370 2,337 2,344 562,300
2017/06/15 2,340 2,385 2,338 2,349 504,700
2017/06/14 2,367 2,385 2,340 2,342 566,900
2017/06/13 2,380 2,395 2,356 2,382 812,300
2017/06/12 2,363 2,422 2,361 2,413 767,500
2017/06/09 2,371 2,373 2,351 2,365 1,148,400
2017/06/08 2,354 2,365 2,350 2,352 500,900
2017/06/07 2,375 2,385 2,356 2,356 407,300
2017/06/06 2,382 2,388 2,357 2,368 499,300
2017/06/05 2,367 2,391 2,355 2,382 447,300
2017/06/02 2,361 2,372 2,352 2,353 824,100
2017/06/01 2,338 2,377 2,334 2,353 573,800
2017/05/31 2,354 2,362 2,339 2,346 451,600
2017/05/30 2,352 2,365 2,344 2,351 543,600
2017/05/29 2,353 2,378 2,347 2,361 417,200
2017/05/26 2,388 2,388 2,354 2,362 448,100
2017/05/25 2,365 2,391 2,359 2,383 601,200
2017/05/24 2,400 2,414 2,375 2,376 706,800
2017/05/23 2,370 2,401 2,370 2,384 633,200
2017/05/22 2,345 2,384 2,333 2,380 988,500
2017/05/19 2,301 2,303 2,289 2,292 525,900
2017/05/18 2,289 2,308 2,285 2,307 468,800
2017/05/17 2,292 2,323 2,289 2,318 545,600
2017/05/16 2,302 2,321 2,290 2,314 509,700
2017/05/15 2,256 2,304 2,256 2,304 564,500
2017/05/12 2,269 2,284 2,250 2,279 944,300
2017/05/11 2,253 2,270 2,234 2,262 447,800
2017/05/10 2,302 2,318 2,247 2,263 1,276,300
2017/05/09 2,195 2,222 2,191 2,202 757,400
2017/05/08 2,167 2,199 2,160 2,195 771,700
2017/05/02 2,118 2,134 2,108 2,133 539,900
2017/05/01 2,092 2,127 2,041 2,120 617,300
2017/04/28 2,108 2,129 2,104 2,122 512,600
2017/04/27 2,084 2,117 2,084 2,112 568,000
2017/04/26 2,081 2,105 2,072 2,105 654,200
2017/04/25 2,053 2,076 2,046 2,073 592,800
2017/04/24 2,034 2,057 2,022 2,054 706,400
2017/04/21 1,979 2,005 1,978 1,995 722,800
2017/04/20 1,962 1,985 1,958 1,978 655,600
2017/04/19 1,975 1,982 1,957 1,964 516,500
2017/04/18 1,983 1,987 1,964 1,973 622,000
2017/04/17 1,960 1,988 1,960 1,983 380,000
2017/04/14 2,060 2,060 1,981 1,987 896,000
2017/04/13 2,016 2,021 2,007 2,015 385,700
2017/04/12 2,018 2,026 2,005 2,024 563,500
2017/04/11 2,010 2,025 2,005 2,021 445,500
2017/04/10 2,031 2,036 2,006 2,018 425,100
2017/04/07 2,025 2,030 2,005 2,017 735,600
2017/04/06 2,030 2,039 1,997 2,000 548,400
2017/04/05 2,022 2,043 2,022 2,034 423,000
2017/04/04 2,037 2,047 2,019 2,023 456,100
2017/04/03 2,040 2,068 2,027 2,056 861,700
2017/03/31 2,011 2,020 1,986 1,989 486,600
2017/03/30 2,023 2,031 2,006 2,006 362,600
2017/03/29 2,037 2,037 2,012 2,032 580,700
2017/03/28 2,044 2,059 2,035 2,049 742,000
2017/03/27 2,067 2,067 2,021 2,027 613,700
2017/03/24 2,057 2,080 2,043 2,072 833,700
2017/03/23 2,076 2,085 2,054 2,064 377,800
2017/03/22 2,061 2,105 2,056 2,075 632,300
2017/03/21 2,099 2,110 2,079 2,087 572,600
2017/03/17 2,097 2,113 2,087 2,099 872,000
2017/03/16 2,125 2,145 2,107 2,118 511,500
2017/03/15 2,134 2,147 2,124 2,130 389,900
2017/03/14 2,116 2,147 2,116 2,130 522,700
2017/03/13 2,112 2,128 2,098 2,115 342,300
2017/03/10 2,086 2,112 2,086 2,107 1,164,300
2017/03/09 2,068 2,085 2,064 2,082 358,200
2017/03/08 2,059 2,072 2,048 2,065 370,200
2017/03/07 2,055 2,063 2,052 2,059 411,800
2017/03/06 2,052 2,064 2,043 2,053 401,400
2017/03/03 2,052 2,060 2,035 2,045 641,700
2017/03/02 2,011 2,046 2,010 2,044 537,800
2017/03/01 1,974 2,002 1,969 2,000 567,700
2017/02/28 1,995 2,006 1,983 1,992 564,400
2017/02/27 1,991 1,994 1,967 1,990 603,600
2017/02/24 1,988 1,998 1,980 1,994 587,700
2017/02/23 2,020 2,021 1,999 2,011 602,600
2017/02/22 2,027 2,030 2,008 2,018 263,900
2017/02/21 2,021 2,033 2,005 2,029 379,000
2017/02/20 2,006 2,030 1,997 2,025 355,500
2017/02/17 2,015 2,029 2,007 2,023 321,300
2017/02/16 2,040 2,050 2,024 2,032 342,100
2017/02/15 2,021 2,045 1,999 2,035 478,200
2017/02/14 2,025 2,049 2,022 2,023 557,400
2017/02/13 2,015 2,036 2,010 2,019 452,500
2017/02/10 2,032 2,032 2,005 2,016 689,700
2017/02/09 1,989 1,989 1,972 1,978 429,900
2017/02/08 1,973 2,015 1,962 1,993 652,200
2017/02/07 2,033 2,036 2,008 2,015 463,400
2017/02/06 2,065 2,066 2,040 2,042 453,500
2017/02/03 2,043 2,061 2,031 2,045 498,700
2017/02/02 2,062 2,065 2,030 2,038 491,500
2017/02/01 2,048 2,077 2,034 2,076 488,700
2017/01/31 2,109 2,109 2,072 2,076 728,000
2017/01/30 2,101 2,121 2,093 2,115 510,600
2017/01/27 2,122 2,134 2,111 2,120 566,700
2017/01/26 2,131 2,137 2,106 2,123 731,900
2017/01/25 2,107 2,122 2,096 2,107 452,800
2017/01/24 2,096 2,117 2,086 2,088 778,100
2017/01/23 2,098 2,142 2,091 2,116 905,500
2017/01/20 2,104 2,143 2,102 2,136 449,300
2017/01/19 2,100 2,120 2,096 2,113 434,300
2017/01/18 2,112 2,116 2,082 2,100 382,900
2017/01/17 2,147 2,147 2,095 2,095 361,200
2017/01/16 2,134 2,148 2,121 2,136 325,800
2017/01/13 2,120 2,146 2,110 2,135 598,400
2017/01/12 2,167 2,167 2,122 2,134 375,500
2017/01/11 2,159 2,174 2,152 2,159 301,200
2017/01/10 2,147 2,167 2,131 2,157 613,300
2017/01/06 2,147 2,178 2,144 2,173 573,700
2017/01/05 2,194 2,194 2,144 2,146 624,900
2017/01/04 2,154 2,198 2,147 2,187 510,500

このページの先頭へ