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
2018/12/28 2,689 2,695 2,653 2,683 542,100
2018/12/27 2,635 2,680 2,614 2,672 890,100
2018/12/26 2,483 2,573 2,483 2,568 877,400
2018/12/25 2,471 2,504 2,455 2,479 732,400
2018/12/21 2,638 2,638 2,542 2,571 610,600
2018/12/20 2,681 2,717 2,619 2,635 709,500
2018/12/19 2,684 2,707 2,660 2,686 402,500
2018/12/18 2,746 2,746 2,676 2,696 574,000
2018/12/17 2,717 2,756 2,712 2,750 440,400
2018/12/14 2,770 2,789 2,714 2,720 1,398,500
2018/12/13 2,715 2,761 2,710 2,755 510,300
2018/12/12 2,605 2,696 2,594 2,691 1,028,100
2018/12/11 2,651 2,657 2,612 2,643 810,600
2018/12/10 2,655 2,671 2,643 2,656 692,000
2018/12/07 2,719 2,733 2,686 2,723 616,300
2018/12/06 2,742 2,756 2,701 2,738 718,700
2018/12/05 2,782 2,797 2,742 2,763 845,800
2018/12/04 2,890 2,912 2,805 2,813 634,800
2018/12/03 2,964 2,974 2,926 2,930 467,000
2018/11/30 2,909 2,935 2,897 2,930 567,600
2018/11/29 2,895 2,933 2,884 2,914 535,900
2018/11/28 2,862 2,872 2,838 2,860 535,400
2018/11/27 2,877 2,886 2,857 2,869 749,700
2018/11/26 2,805 2,858 2,805 2,841 666,600
2018/11/22 2,807 2,822 2,769 2,799 509,900
2018/11/21 2,800 2,801 2,771 2,792 409,800
2018/11/20 2,820 2,834 2,800 2,829 407,100
2018/11/19 2,810 2,850 2,805 2,836 571,800
2018/11/16 2,844 2,847 2,801 2,812 667,000
2018/11/15 2,786 2,849 2,780 2,847 525,200
2018/11/14 2,848 2,872 2,810 2,835 663,100
2018/11/13 2,937 2,941 2,837 2,868 774,100
2018/11/12 2,943 2,987 2,917 2,982 505,300
2018/11/09 2,931 2,962 2,913 2,944 734,800
2018/11/08 2,894 2,924 2,871 2,907 858,600
2018/11/07 2,910 2,947 2,858 2,904 1,554,300
2018/11/06 3,065 3,065 3,000 3,030 726,600
2018/11/05 3,050 3,075 2,999 3,005 704,100
2018/11/02 3,225 3,225 3,050 3,105 948,200
2018/11/01 3,125 3,200 3,090 3,185 755,600
2018/10/31 3,100 3,150 3,070 3,145 557,000
2018/10/30 3,085 3,145 3,055 3,085 1,440,600
2018/10/29 3,060 3,100 3,040 3,055 524,300
2018/10/26 3,050 3,070 3,005 3,030 585,500
2018/10/25 3,095 3,095 3,035 3,065 616,000
2018/10/24 3,130 3,210 3,105 3,185 777,900
2018/10/23 3,130 3,145 3,085 3,115 698,300
2018/10/22 3,095 3,160 3,080 3,140 460,100
2018/10/19 3,105 3,145 3,075 3,130 576,400
2018/10/18 3,170 3,190 3,140 3,165 716,300
2018/10/17 3,200 3,230 3,175 3,190 572,400
2018/10/16 3,140 3,200 3,130 3,195 683,400
2018/10/15 3,115 3,145 3,105 3,130 543,200
2018/10/12 3,095 3,175 3,090 3,165 1,083,000
2018/10/11 3,240 3,250 3,140 3,160 982,000
2018/10/10 3,300 3,345 3,265 3,295 750,300
2018/10/09 3,245 3,295 3,220 3,280 702,000
2018/10/05 3,220 3,275 3,210 3,255 541,200
2018/10/04 3,240 3,260 3,225 3,250 742,100
2018/10/03 3,290 3,290 3,215 3,240 1,006,500
2018/10/02 3,395 3,405 3,315 3,335 987,200
2018/10/01 3,345 3,375 3,315 3,335 656,300
2018/09/28 3,335 3,385 3,285 3,365 782,500
2018/09/27 3,340 3,400 3,300 3,305 739,900
2018/09/26 3,325 3,360 3,315 3,355 792,400
2018/09/25 3,300 3,355 3,285 3,355 801,400
2018/09/21 3,270 3,335 3,260 3,320 745,600
2018/09/20 3,245 3,265 3,230 3,260 696,500
2018/09/19 3,280 3,295 3,245 3,245 680,400
2018/09/18 3,145 3,245 3,120 3,235 678,900
2018/09/14 3,140 3,145 3,085 3,115 1,108,600
2018/09/13 3,060 3,095 3,035 3,090 520,500
2018/09/12 3,075 3,085 3,025 3,070 571,000
2018/09/11 3,055 3,085 3,030 3,085 499,700
2018/09/10 3,040 3,055 3,000 3,045 405,700
2018/09/07 3,000 3,045 2,985 3,035 530,100
2018/09/06 3,005 3,020 2,977 3,005 447,100
2018/09/05 3,030 3,050 2,996 3,010 548,100
2018/09/04 3,010 3,025 2,976 2,999 693,800
2018/09/03 3,035 3,075 3,025 3,055 686,000
2018/08/31 2,990 3,025 2,976 3,015 568,900
2018/08/30 2,966 3,015 2,952 3,005 641,800
2018/08/29 2,888 2,925 2,881 2,917 571,500
2018/08/28 2,910 2,915 2,885 2,888 467,100
2018/08/27 2,906 2,914 2,882 2,893 383,400
2018/08/24 2,894 2,922 2,882 2,907 517,600
2018/08/23 2,869 2,904 2,863 2,900 365,900
2018/08/22 2,912 2,916 2,854 2,856 637,300
2018/08/21 2,890 2,924 2,871 2,916 622,300
2018/08/20 2,930 2,931 2,897 2,917 426,400
2018/08/17 2,982 2,984 2,932 2,937 659,500
2018/08/16 2,923 2,995 2,913 2,984 1,267,500
2018/08/15 2,958 2,983 2,906 2,914 532,300
2018/08/14 2,844 2,948 2,837 2,946 713,200
2018/08/13 2,899 2,902 2,826 2,826 628,500
2018/08/10 2,880 2,931 2,849 2,916 738,700
2018/08/09 2,895 2,896 2,843 2,862 422,900
2018/08/08 2,869 2,919 2,865 2,898 772,000
2018/08/07 2,754 2,876 2,754 2,869 836,900
2018/08/06 2,763 2,784 2,657 2,754 1,320,100
2018/08/03 2,796 2,818 2,772 2,806 769,300
2018/08/02 2,726 2,781 2,725 2,764 625,400
2018/08/01 2,757 2,759 2,718 2,726 677,100
2018/07/31 2,791 2,792 2,746 2,773 511,000
2018/07/30 2,825 2,836 2,804 2,811 409,700
2018/07/27 2,868 2,876 2,815 2,823 653,800
2018/07/26 2,825 2,858 2,809 2,858 734,200
2018/07/25 2,793 2,810 2,786 2,799 326,200
2018/07/24 2,796 2,805 2,784 2,796 370,900
2018/07/23 2,760 2,777 2,730 2,771 697,500
2018/07/20 2,800 2,800 2,746 2,789 600,300
2018/07/19 2,813 2,814 2,780 2,787 338,400
2018/07/18 2,819 2,832 2,811 2,811 369,800
2018/07/17 2,788 2,821 2,784 2,806 536,000
2018/07/13 2,821 2,825 2,772 2,797 762,000
2018/07/12 2,775 2,816 2,765 2,801 727,100
2018/07/11 2,795 2,800 2,739 2,771 516,500
2018/07/10 2,824 2,843 2,811 2,817 673,600
2018/07/09 2,794 2,839 2,785 2,809 472,400
2018/07/06 2,759 2,796 2,733 2,783 699,000
2018/07/05 2,810 2,816 2,743 2,778 648,500
2018/07/04 2,735 2,831 2,732 2,821 543,600
2018/07/03 2,821 2,838 2,716 2,752 1,117,200
2018/07/02 2,913 2,914 2,811 2,815 690,200
2018/06/29 2,922 2,944 2,898 2,939 584,600
2018/06/28 2,922 2,949 2,902 2,927 542,900
2018/06/27 2,932 2,949 2,894 2,938 399,000
2018/06/26 2,888 2,925 2,854 2,919 652,400
2018/06/25 2,981 2,994 2,952 2,955 536,800
2018/06/22 2,973 2,997 2,962 2,987 655,200
2018/06/21 2,982 2,991 2,951 2,973 329,100
2018/06/20 2,947 2,996 2,932 2,988 579,300
2018/06/19 2,935 2,956 2,926 2,942 498,300
2018/06/18 2,958 2,964 2,941 2,958 345,200
2018/06/15 2,997 3,000 2,947 2,953 637,400
2018/06/14 3,005 3,010 2,985 2,995 464,600
2018/06/13 2,993 3,010 2,973 3,010 357,100
2018/06/12 3,000 3,005 2,958 2,991 425,600
2018/06/11 2,953 2,985 2,953 2,978 314,500
2018/06/08 2,969 2,974 2,911 2,953 858,900
2018/06/07 2,949 2,979 2,948 2,967 534,200
2018/06/06 2,938 2,940 2,916 2,926 468,800
2018/06/05 2,968 2,989 2,937 2,943 511,500
2018/06/04 2,949 2,976 2,921 2,963 544,600
2018/06/01 2,881 2,912 2,876 2,899 509,100
2018/05/31 2,920 2,921 2,882 2,895 635,000
2018/05/30 2,924 2,962 2,907 2,910 798,700
2018/05/29 2,930 2,947 2,912 2,947 546,500
2018/05/28 2,945 2,957 2,905 2,930 512,900
2018/05/25 2,945 2,959 2,914 2,929 591,100
2018/05/24 2,925 2,956 2,889 2,915 730,000
2018/05/23 2,882 2,926 2,880 2,891 555,200
2018/05/22 2,921 2,925 2,874 2,904 779,200
2018/05/21 2,946 2,947 2,915 2,921 411,500
2018/05/18 2,961 2,970 2,946 2,958 517,000
2018/05/17 2,998 2,998 2,955 2,959 654,500
2018/05/16 2,965 2,985 2,952 2,977 738,600
2018/05/15 3,085 3,090 3,020 3,025 591,000
2018/05/14 3,110 3,120 3,070 3,095 589,400
2018/05/11 3,060 3,120 2,985 3,115 1,284,000
2018/05/10 3,120 3,120 3,055 3,085 642,900
2018/05/09 3,020 3,130 2,985 3,100 1,493,200
2018/05/08 2,941 2,945 2,905 2,917 753,600
2018/05/07 2,895 2,957 2,882 2,946 688,300
2018/05/02 2,995 2,995 2,925 2,953 698,800
2018/05/01 3,050 3,065 2,970 2,983 697,900
2018/04/27 3,000 3,055 2,989 3,050 685,600
2018/04/26 2,981 2,981 2,940 2,976 571,200
2018/04/25 2,939 2,998 2,932 2,995 461,900
2018/04/24 2,973 2,974 2,944 2,963 373,300
2018/04/23 2,957 2,957 2,936 2,943 280,900
2018/04/20 2,967 2,980 2,931 2,947 681,400
2018/04/19 2,968 2,984 2,955 2,967 423,300
2018/04/18 2,954 2,978 2,937 2,958 546,600
2018/04/17 2,899 2,950 2,885 2,933 720,700
2018/04/16 2,897 2,944 2,888 2,909 787,400
2018/04/13 2,872 2,923 2,846 2,862 1,081,500
2018/04/12 2,858 2,876 2,817 2,833 684,200
2018/04/11 3,000 3,000 2,874 2,902 1,140,400
2018/04/10 2,946 2,991 2,914 2,971 1,068,200
2018/04/09 2,801 2,936 2,801 2,929 1,373,200
2018/04/06 2,779 2,809 2,757 2,792 773,500
2018/04/05 2,819 2,827 2,751 2,766 726,300
2018/04/04 2,814 2,823 2,776 2,796 954,400
2018/04/03 2,755 2,796 2,731 2,784 974,100
2018/04/02 2,853 2,862 2,780 2,782 712,400
2018/03/30 2,819 2,866 2,807 2,840 1,042,200
2018/03/29 2,745 2,792 2,726 2,789 716,200
2018/03/28 2,716 2,732 2,683 2,705 884,300
2018/03/27 2,744 2,803 2,721 2,779 1,155,600
2018/03/26 2,676 2,733 2,656 2,733 935,100
2018/03/23 2,725 2,743 2,686 2,695 1,298,900
2018/03/22 2,791 2,819 2,773 2,817 647,000
2018/03/20 2,712 2,775 2,705 2,769 536,000
2018/03/19 2,735 2,767 2,723 2,752 445,900
2018/03/16 2,782 2,790 2,740 2,752 765,500
2018/03/15 2,731 2,790 2,731 2,782 574,700
2018/03/14 2,714 2,752 2,714 2,748 510,400
2018/03/13 2,720 2,751 2,703 2,748 598,800
2018/03/12 2,844 2,850 2,735 2,754 843,300
2018/03/09 2,779 2,865 2,779 2,812 1,391,500
2018/03/08 2,799 2,801 2,738 2,751 859,100
2018/03/07 2,782 2,811 2,768 2,776 841,100
2018/03/06 2,762 2,793 2,753 2,784 832,900
2018/03/05 2,676 2,727 2,671 2,721 821,900
2018/03/02 2,693 2,712 2,675 2,688 989,200
2018/03/01 2,802 2,804 2,748 2,762 783,200
2018/02/28 2,846 2,866 2,826 2,826 891,900
2018/02/27 2,910 2,928 2,865 2,878 1,269,300
2018/02/26 2,886 2,894 2,848 2,872 742,800
2018/02/23 2,840 2,852 2,818 2,847 693,800
2018/02/22 2,810 2,825 2,796 2,818 1,051,000
2018/02/21 2,795 2,828 2,786 2,817 771,600
2018/02/20 2,790 2,798 2,766 2,795 701,200
2018/02/19 2,760 2,797 2,748 2,792 706,600
2018/02/16 2,661 2,749 2,661 2,726 630,000
2018/02/15 2,695 2,704 2,671 2,685 594,700
2018/02/14 2,680 2,708 2,647 2,686 1,230,500
2018/02/13 2,734 2,743 2,657 2,669 974,900
2018/02/09 2,704 2,721 2,645 2,688 1,524,800
2018/02/08 2,739 2,818 2,723 2,804 1,237,900
2018/02/07 2,964 2,975 2,759 2,781 1,276,300
2018/02/06 2,935 2,935 2,743 2,823 1,584,300
2018/02/05 3,050 3,080 3,035 3,055 666,300
2018/02/02 3,155 3,160 3,095 3,120 475,300
2018/02/01 3,085 3,185 3,075 3,180 629,200
2018/01/31 3,080 3,100 3,045 3,050 579,000
2018/01/30 3,145 3,160 3,085 3,090 596,400
2018/01/29 3,130 3,190 3,125 3,150 659,800
2018/01/26 3,135 3,150 3,105 3,115 543,700
2018/01/25 3,155 3,165 3,110 3,120 545,100
2018/01/24 3,190 3,220 3,160 3,165 505,100
2018/01/23 3,205 3,225 3,195 3,205 530,700
2018/01/22 3,215 3,230 3,185 3,190 428,500
2018/01/19 3,160 3,215 3,160 3,180 559,400
2018/01/18 3,195 3,230 3,155 3,170 933,800
2018/01/17 3,165 3,210 3,160 3,195 736,600
2018/01/16 3,215 3,225 3,180 3,185 453,300
2018/01/15 3,210 3,250 3,200 3,200 619,900
2018/01/12 3,225 3,260 3,205 3,225 802,400
2018/01/11 3,235 3,250 3,205 3,225 540,200
2018/01/10 3,285 3,315 3,245 3,245 417,500
2018/01/09 3,330 3,340 3,285 3,290 670,600
2018/01/05 3,345 3,355 3,305 3,330 646,200
2018/01/04 3,285 3,360 3,270 3,355 669,000

このページの先頭へ