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
2022/12/30 2,328 2,331 2,307 2,315 417,700
2022/12/29 2,327 2,334 2,296 2,315 414,300
2022/12/28 2,335 2,339 2,317 2,336 383,900
2022/12/27 2,355 2,357 2,340 2,342 188,500
2022/12/26 2,344 2,351 2,326 2,346 249,300
2022/12/23 2,340 2,351 2,325 2,334 300,300
2022/12/22 2,351 2,354 2,337 2,354 263,000
2022/12/21 2,350 2,363 2,330 2,345 346,500
2022/12/20 2,422 2,425 2,335 2,358 516,700
2022/12/19 2,410 2,426 2,398 2,408 388,300
2022/12/16 2,422 2,434 2,415 2,424 572,300
2022/12/15 2,427 2,450 2,425 2,450 306,000
2022/12/14 2,434 2,449 2,426 2,437 330,800
2022/12/13 2,442 2,451 2,430 2,430 345,700
2022/12/12 2,435 2,435 2,412 2,428 288,400
2022/12/09 2,408 2,443 2,406 2,429 607,900
2022/12/08 2,437 2,443 2,413 2,424 377,600
2022/12/07 2,432 2,460 2,431 2,437 311,900
2022/12/06 2,404 2,438 2,404 2,425 279,000
2022/12/05 2,428 2,430 2,395 2,408 378,200
2022/12/02 2,445 2,446 2,401 2,426 410,800
2022/12/01 2,490 2,499 2,462 2,462 426,700
2022/11/30 2,484 2,489 2,458 2,467 565,000
2022/11/29 2,493 2,513 2,478 2,484 375,500
2022/11/28 2,524 2,536 2,505 2,516 334,800
2022/11/25 2,517 2,544 2,517 2,529 397,400
2022/11/24 2,479 2,516 2,478 2,507 501,200
2022/11/22 2,493 2,538 2,493 2,515 398,700
2022/11/21 2,470 2,489 2,470 2,489 222,200
2022/11/18 2,446 2,473 2,442 2,466 355,000
2022/11/17 2,425 2,444 2,422 2,440 346,600
2022/11/16 2,409 2,421 2,397 2,421 465,000
2022/11/15 2,412 2,437 2,396 2,404 401,300
2022/11/14 2,435 2,455 2,415 2,415 328,400
2022/11/11 2,540 2,540 2,430 2,449 814,700
2022/11/10 2,441 2,454 2,415 2,448 356,200
2022/11/09 2,427 2,463 2,421 2,444 399,400
2022/11/08 2,432 2,449 2,423 2,428 234,700
2022/11/07 2,422 2,423 2,405 2,414 257,600
2022/11/04 2,396 2,400 2,382 2,400 406,500
2022/11/02 2,419 2,434 2,403 2,422 298,000
2022/11/01 2,450 2,454 2,423 2,432 240,200
2022/10/31 2,429 2,450 2,420 2,440 377,300
2022/10/28 2,415 2,426 2,396 2,409 699,600
2022/10/27 2,452 2,454 2,427 2,435 223,600
2022/10/26 2,441 2,462 2,436 2,452 254,300
2022/10/25 2,436 2,440 2,422 2,430 328,100
2022/10/24 2,473 2,476 2,420 2,420 285,300
2022/10/21 2,434 2,455 2,434 2,446 276,400
2022/10/20 2,439 2,465 2,438 2,460 260,000
2022/10/19 2,470 2,472 2,455 2,459 276,700
2022/10/18 2,471 2,471 2,443 2,446 407,700
2022/10/17 2,429 2,452 2,427 2,447 289,300
2022/10/14 2,450 2,475 2,436 2,464 623,900
2022/10/13 2,440 2,440 2,417 2,422 298,300
2022/10/12 2,468 2,468 2,445 2,452 353,300
2022/10/11 2,469 2,486 2,447 2,461 445,500
2022/10/07 2,494 2,497 2,458 2,487 367,500
2022/10/06 2,514 2,529 2,506 2,509 394,300
2022/10/05 2,526 2,528 2,500 2,514 545,500
2022/10/04 2,488 2,540 2,484 2,540 488,800
2022/10/03 2,451 2,451 2,397 2,447 546,900
2022/09/30 2,477 2,497 2,447 2,462 1,034,000
2022/09/29 2,452 2,475 2,436 2,474 467,800
2022/09/28 2,470 2,476 2,434 2,463 581,200
2022/09/27 2,504 2,510 2,484 2,491 340,400
2022/09/26 2,514 2,528 2,486 2,492 570,800
2022/09/22 2,523 2,541 2,519 2,535 579,500
2022/09/21 2,554 2,567 2,545 2,548 402,500
2022/09/20 2,587 2,615 2,560 2,569 586,100
2022/09/16 2,552 2,589 2,552 2,582 537,500
2022/09/15 2,588 2,589 2,567 2,574 298,000
2022/09/14 2,599 2,599 2,569 2,575 659,200
2022/09/13 2,660 2,672 2,656 2,662 242,900
2022/09/12 2,654 2,665 2,644 2,653 289,800
2022/09/09 2,618 2,644 2,600 2,638 659,100
2022/09/08 2,549 2,602 2,547 2,592 395,500
2022/09/07 2,548 2,556 2,517 2,535 398,100
2022/09/06 2,589 2,590 2,552 2,557 192,500
2022/09/05 2,566 2,589 2,562 2,575 272,000
2022/09/02 2,565 2,581 2,553 2,579 329,000
2022/09/01 2,570 2,578 2,547 2,566 504,700
2022/08/31 2,587 2,595 2,575 2,594 774,300
2022/08/30 2,615 2,615 2,594 2,604 320,200
2022/08/29 2,615 2,622 2,583 2,596 483,300
2022/08/26 2,644 2,668 2,636 2,645 289,400
2022/08/25 2,638 2,648 2,616 2,643 256,700
2022/08/24 2,627 2,639 2,617 2,630 335,000
2022/08/23 2,633 2,633 2,599 2,617 370,600
2022/08/22 2,613 2,649 2,597 2,643 362,400
2022/08/19 2,635 2,644 2,623 2,633 224,500
2022/08/18 2,608 2,623 2,605 2,614 259,200
2022/08/17 2,639 2,648 2,611 2,636 465,400
2022/08/16 2,649 2,649 2,621 2,622 276,300
2022/08/15 2,612 2,642 2,609 2,636 342,300
2022/08/12 2,605 2,611 2,573 2,610 880,900
2022/08/10 2,538 2,559 2,501 2,555 392,000
2022/08/09 2,573 2,582 2,507 2,517 603,400
2022/08/08 2,495 2,562 2,475 2,554 781,000
2022/08/05 2,609 2,620 2,589 2,607 394,000
2022/08/04 2,600 2,616 2,590 2,606 283,200
2022/08/03 2,605 2,609 2,573 2,597 263,700
2022/08/02 2,636 2,641 2,605 2,605 318,400
2022/08/01 2,700 2,700 2,666 2,669 473,600
2022/07/29 2,670 2,681 2,659 2,668 580,200
2022/07/28 2,642 2,662 2,637 2,653 273,100
2022/07/27 2,659 2,662 2,634 2,642 302,900
2022/07/26 2,657 2,664 2,631 2,652 223,300
2022/07/25 2,662 2,674 2,650 2,656 283,600
2022/07/22 2,651 2,661 2,621 2,652 333,400
2022/07/21 2,603 2,635 2,598 2,635 369,000
2022/07/20 2,565 2,617 2,565 2,609 400,600
2022/07/19 2,575 2,575 2,549 2,549 261,400
2022/07/15 2,569 2,580 2,546 2,563 314,100
2022/07/14 2,578 2,584 2,562 2,576 243,900
2022/07/13 2,587 2,597 2,571 2,575 213,500
2022/07/12 2,612 2,618 2,569 2,587 357,600
2022/07/11 2,616 2,622 2,581 2,609 304,500
2022/07/08 2,597 2,613 2,562 2,578 692,300
2022/07/07 2,562 2,592 2,562 2,582 407,000
2022/07/06 2,504 2,559 2,504 2,547 429,100
2022/07/05 2,614 2,620 2,595 2,604 306,700
2022/07/04 2,575 2,592 2,568 2,587 300,700
2022/07/01 2,591 2,595 2,535 2,550 407,700
2022/06/30 2,598 2,598 2,569 2,586 634,000
2022/06/29 2,567 2,578 2,555 2,576 501,500
2022/06/28 2,572 2,586 2,561 2,585 372,600
2022/06/27 2,586 2,595 2,561 2,567 277,900
2022/06/24 2,567 2,567 2,531 2,554 362,900
2022/06/23 2,538 2,565 2,537 2,553 340,900
2022/06/22 2,518 2,531 2,507 2,515 287,900
2022/06/21 2,519 2,532 2,499 2,507 361,900
2022/06/20 2,524 2,530 2,454 2,479 452,800
2022/06/17 2,401 2,515 2,401 2,510 1,246,300
2022/06/16 2,490 2,513 2,465 2,465 375,200
2022/06/15 2,462 2,493 2,452 2,457 439,800
2022/06/14 2,449 2,483 2,449 2,477 435,300
2022/06/13 2,493 2,504 2,468 2,483 473,700
2022/06/10 2,512 2,527 2,501 2,516 805,800
2022/06/09 2,541 2,549 2,524 2,530 499,900
2022/06/08 2,517 2,547 2,517 2,546 495,300
2022/06/07 2,509 2,529 2,495 2,511 311,400
2022/06/06 2,473 2,496 2,471 2,485 438,800
2022/06/03 2,495 2,507 2,476 2,476 466,700
2022/06/02 2,471 2,479 2,451 2,468 373,100
2022/06/01 2,438 2,483 2,437 2,475 404,000
2022/05/31 2,456 2,475 2,416 2,424 957,700
2022/05/30 2,431 2,467 2,425 2,456 693,900
2022/05/27 2,440 2,441 2,402 2,419 497,400
2022/05/26 2,410 2,447 2,407 2,427 593,300
2022/05/25 2,446 2,466 2,441 2,442 552,200
2022/05/24 2,495 2,503 2,436 2,442 570,100
2022/05/23 2,495 2,500 2,465 2,495 585,500
2022/05/20 2,448 2,470 2,432 2,461 802,100
2022/05/19 2,396 2,474 2,387 2,465 1,020,500
2022/05/18 2,453 2,485 2,424 2,431 782,000
2022/05/17 2,477 2,508 2,433 2,451 868,100
2022/05/16 2,515 2,530 2,446 2,465 1,211,700
2022/05/13 2,627 2,669 2,499 2,555 1,277,100
2022/05/12 2,691 2,691 2,652 2,677 601,300
2022/05/11 2,701 2,709 2,675 2,700 444,200
2022/05/10 2,700 2,723 2,683 2,722 431,500
2022/05/09 2,700 2,708 2,659 2,696 482,700
2022/05/06 2,674 2,724 2,661 2,712 411,200
2022/05/02 2,657 2,675 2,634 2,664 481,100
2022/04/28 2,650 2,715 2,648 2,707 515,800
2022/04/27 2,636 2,665 2,626 2,627 727,900
2022/04/26 2,650 2,676 2,649 2,658 586,100
2022/04/25 2,628 2,654 2,619 2,636 526,700
2022/04/22 2,661 2,690 2,652 2,678 374,400
2022/04/21 2,700 2,708 2,689 2,700 529,200
2022/04/20 2,670 2,683 2,635 2,667 400,900
2022/04/19 2,611 2,651 2,611 2,646 379,800
2022/04/18 2,631 2,636 2,572 2,597 325,300
2022/04/15 2,650 2,657 2,614 2,651 297,200
2022/04/14 2,620 2,666 2,619 2,650 356,000
2022/04/13 2,613 2,628 2,603 2,625 437,600
2022/04/12 2,626 2,641 2,588 2,591 472,100
2022/04/11 2,610 2,634 2,605 2,631 450,900
2022/04/08 2,603 2,629 2,594 2,604 615,900
2022/04/07 2,583 2,593 2,543 2,581 474,300
2022/04/06 2,626 2,641 2,588 2,592 390,200
2022/04/05 2,649 2,672 2,634 2,641 495,100
2022/04/04 2,640 2,653 2,615 2,647 407,100
2022/04/01 2,606 2,646 2,573 2,639 664,000
2022/03/31 2,683 2,703 2,664 2,668 562,100
2022/03/30 2,728 2,731 2,665 2,696 396,100
2022/03/29 2,767 2,771 2,738 2,760 369,200
2022/03/28 2,784 2,790 2,755 2,772 416,200
2022/03/25 2,815 2,819 2,757 2,769 480,000
2022/03/24 2,751 2,765 2,720 2,765 503,800
2022/03/23 2,815 2,815 2,752 2,797 463,300
2022/03/22 2,758 2,799 2,745 2,780 538,600
2022/03/18 2,721 2,731 2,699 2,708 650,300
2022/03/17 2,699 2,728 2,679 2,712 567,500
2022/03/16 2,716 2,718 2,653 2,659 530,100
2022/03/15 2,713 2,732 2,701 2,716 317,200
2022/03/14 2,751 2,755 2,720 2,730 407,400
2022/03/11 2,723 2,751 2,710 2,722 905,400
2022/03/10 2,615 2,717 2,614 2,710 946,800
2022/03/09 2,626 2,630 2,582 2,583 517,900
2022/03/08 2,681 2,707 2,616 2,624 599,700
2022/03/07 2,726 2,745 2,702 2,716 410,200
2022/03/04 2,799 2,808 2,740 2,755 754,100
2022/03/03 2,767 2,794 2,755 2,786 490,300
2022/03/02 2,732 2,751 2,723 2,732 668,200
2022/03/01 2,790 2,804 2,768 2,774 766,500
2022/02/28 2,760 2,777 2,739 2,773 593,500
2022/02/25 2,720 2,734 2,700 2,723 588,300
2022/02/24 2,788 2,800 2,688 2,709 890,300
2022/02/22 2,761 2,811 2,756 2,804 651,600
2022/02/21 2,781 2,809 2,764 2,800 354,100
2022/02/18 2,781 2,820 2,781 2,800 486,900
2022/02/17 2,803 2,819 2,764 2,799 495,600
2022/02/16 2,793 2,825 2,780 2,800 423,200
2022/02/15 2,759 2,779 2,742 2,758 492,600
2022/02/14 2,667 2,756 2,666 2,751 872,500
2022/02/10 2,739 2,739 2,661 2,685 1,471,300
2022/02/09 2,770 2,774 2,701 2,719 1,261,400
2022/02/08 2,749 2,762 2,735 2,754 542,200
2022/02/07 2,703 2,737 2,695 2,728 565,400
2022/02/04 2,717 2,724 2,695 2,717 542,200
2022/02/03 2,720 2,730 2,708 2,729 455,800
2022/02/02 2,720 2,743 2,714 2,724 417,100
2022/02/01 2,714 2,738 2,699 2,724 426,300
2022/01/31 2,720 2,729 2,707 2,722 433,800
2022/01/28 2,714 2,729 2,689 2,727 695,600
2022/01/27 2,719 2,744 2,664 2,690 727,600
2022/01/26 2,738 2,746 2,704 2,712 688,800
2022/01/25 2,723 2,736 2,697 2,736 669,700
2022/01/24 2,703 2,739 2,697 2,728 550,000
2022/01/21 2,670 2,712 2,663 2,710 601,400
2022/01/20 2,685 2,715 2,666 2,691 651,200
2022/01/19 2,651 2,694 2,645 2,659 615,400
2022/01/18 2,706 2,719 2,671 2,684 547,000
2022/01/17 2,678 2,714 2,678 2,700 544,100
2022/01/14 2,643 2,665 2,621 2,648 694,300
2022/01/13 2,644 2,661 2,637 2,647 381,100
2022/01/12 2,627 2,657 2,626 2,650 393,200
2022/01/11 2,615 2,635 2,598 2,617 330,600
2022/01/07 2,625 2,648 2,610 2,621 497,800
2022/01/06 2,650 2,658 2,601 2,612 459,100
2022/01/05 2,625 2,651 2,619 2,643 474,900
2022/01/04 2,567 2,618 2,566 2,607 376,200

このページの先頭へ