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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,090 | 3,125 | 3,089 | 3,110 | 314,400 |
| 2023/12/28 | 3,090 | 3,111 | 3,084 | 3,096 | 183,800 |
| 2023/12/27 | 3,126 | 3,147 | 3,115 | 3,127 | 392,900 |
| 2023/12/26 | 3,110 | 3,114 | 3,085 | 3,105 | 192,400 |
| 2023/12/25 | 3,117 | 3,122 | 3,096 | 3,098 | 137,100 |
| 2023/12/22 | 3,079 | 3,119 | 3,079 | 3,108 | 284,100 |
| 2023/12/21 | 3,124 | 3,140 | 3,074 | 3,077 | 436,500 |
| 2023/12/20 | 3,085 | 3,130 | 3,083 | 3,108 | 400,100 |
| 2023/12/19 | 3,071 | 3,089 | 3,046 | 3,080 | 306,200 |
| 2023/12/18 | 3,053 | 3,071 | 3,020 | 3,065 | 373,700 |
| 2023/12/15 | 3,126 | 3,126 | 3,079 | 3,102 | 635,200 |
| 2023/12/14 | 3,130 | 3,146 | 3,079 | 3,126 | 499,700 |
| 2023/12/13 | 3,202 | 3,224 | 3,154 | 3,154 | 348,100 |
| 2023/12/12 | 3,225 | 3,238 | 3,197 | 3,202 | 336,900 |
| 2023/12/11 | 3,204 | 3,226 | 3,178 | 3,218 | 352,500 |
| 2023/12/08 | 3,176 | 3,190 | 3,133 | 3,168 | 665,200 |
| 2023/12/07 | 3,230 | 3,241 | 3,197 | 3,212 | 418,600 |
| 2023/12/06 | 3,214 | 3,274 | 3,198 | 3,274 | 537,000 |
| 2023/12/05 | 3,232 | 3,249 | 3,217 | 3,228 | 528,300 |
| 2023/12/04 | 3,216 | 3,260 | 3,192 | 3,243 | 275,200 |
| 2023/12/01 | 3,250 | 3,262 | 3,228 | 3,241 | 400,900 |
| 2023/11/30 | 3,187 | 3,215 | 3,178 | 3,207 | 421,900 |
| 2023/11/29 | 3,200 | 3,215 | 3,161 | 3,207 | 309,000 |
| 2023/11/28 | 3,230 | 3,242 | 3,212 | 3,217 | 364,600 |
| 2023/11/27 | 3,278 | 3,285 | 3,194 | 3,225 | 566,800 |
| 2023/11/24 | 3,189 | 3,197 | 3,167 | 3,181 | 268,700 |
| 2023/11/22 | 3,130 | 3,180 | 3,126 | 3,177 | 246,100 |
| 2023/11/21 | 3,140 | 3,152 | 3,103 | 3,137 | 461,100 |
| 2023/11/20 | 3,190 | 3,221 | 3,160 | 3,184 | 335,300 |
| 2023/11/17 | 3,200 | 3,220 | 3,153 | 3,202 | 361,200 |
| 2023/11/16 | 3,123 | 3,156 | 3,108 | 3,145 | 584,700 |
| 2023/11/15 | 3,204 | 3,219 | 3,150 | 3,193 | 680,600 |
| 2023/11/14 | 3,251 | 3,258 | 3,210 | 3,222 | 474,800 |
| 2023/11/13 | 3,247 | 3,278 | 3,213 | 3,250 | 772,700 |
| 2023/11/10 | 3,096 | 3,336 | 3,061 | 3,309 | 1,394,100 |
| 2023/11/09 | 3,015 | 3,044 | 3,000 | 3,026 | 362,600 |
| 2023/11/08 | 3,059 | 3,069 | 2,980 | 3,007 | 352,700 |
| 2023/11/07 | 3,069 | 3,107 | 3,030 | 3,038 | 390,000 |
| 2023/11/06 | 3,150 | 3,152 | 3,070 | 3,073 | 426,000 |
| 2023/11/02 | 3,179 | 3,196 | 3,105 | 3,106 | 354,600 |
| 2023/11/01 | 3,125 | 3,150 | 3,115 | 3,145 | 357,400 |
| 2023/10/31 | 3,023 | 3,094 | 3,016 | 3,094 | 386,600 |
| 2023/10/30 | 3,063 | 3,072 | 2,996 | 3,031 | 334,300 |
| 2023/10/27 | 3,020 | 3,082 | 3,019 | 3,070 | 357,800 |
| 2023/10/26 | 3,012 | 3,054 | 3,011 | 3,036 | 343,900 |
| 2023/10/25 | 3,064 | 3,078 | 3,028 | 3,037 | 344,200 |
| 2023/10/24 | 3,072 | 3,072 | 3,008 | 3,049 | 383,400 |
| 2023/10/23 | 3,033 | 3,053 | 3,025 | 3,045 | 243,800 |
| 2023/10/20 | 3,034 | 3,045 | 3,021 | 3,033 | 328,900 |
| 2023/10/19 | 3,025 | 3,056 | 3,015 | 3,030 | 304,600 |
| 2023/10/18 | 3,069 | 3,073 | 3,030 | 3,060 | 331,000 |
| 2023/10/17 | 3,068 | 3,084 | 3,034 | 3,055 | 241,200 |
| 2023/10/16 | 3,072 | 3,080 | 3,042 | 3,055 | 337,000 |
| 2023/10/13 | 3,078 | 3,101 | 3,075 | 3,089 | 449,700 |
| 2023/10/12 | 3,122 | 3,128 | 3,102 | 3,110 | 438,900 |
| 2023/10/11 | 3,096 | 3,114 | 3,081 | 3,099 | 416,900 |
| 2023/10/10 | 3,101 | 3,132 | 3,060 | 3,118 | 388,700 |
| 2023/10/06 | 3,005 | 3,074 | 3,000 | 3,047 | 305,600 |
| 2023/10/05 | 2,972 | 3,031 | 2,968 | 3,025 | 404,600 |
| 2023/10/04 | 2,988 | 3,016 | 2,951 | 2,953 | 510,100 |
| 2023/10/03 | 3,100 | 3,103 | 3,028 | 3,038 | 536,700 |
| 2023/10/02 | 3,139 | 3,170 | 3,098 | 3,098 | 435,500 |
| 2023/09/29 | 3,130 | 3,140 | 3,093 | 3,126 | 932,800 |
| 2023/09/28 | 3,154 | 3,171 | 3,115 | 3,136 | 610,300 |
| 2023/09/27 | 3,198 | 3,218 | 3,169 | 3,218 | 396,600 |
| 2023/09/26 | 3,198 | 3,217 | 3,187 | 3,205 | 260,900 |
| 2023/09/25 | 3,205 | 3,234 | 3,189 | 3,209 | 345,900 |
| 2023/09/22 | 3,195 | 3,201 | 3,167 | 3,189 | 325,100 |
| 2023/09/21 | 3,240 | 3,268 | 3,205 | 3,210 | 419,500 |
| 2023/09/20 | 3,250 | 3,269 | 3,229 | 3,238 | 355,100 |
| 2023/09/19 | 3,274 | 3,287 | 3,251 | 3,265 | 355,600 |
| 2023/09/15 | 3,250 | 3,294 | 3,236 | 3,275 | 677,600 |
| 2023/09/14 | 3,188 | 3,228 | 3,185 | 3,216 | 379,700 |
| 2023/09/13 | 3,192 | 3,214 | 3,174 | 3,180 | 369,100 |
| 2023/09/12 | 3,182 | 3,205 | 3,166 | 3,190 | 343,400 |
| 2023/09/11 | 3,153 | 3,205 | 3,147 | 3,164 | 553,000 |
| 2023/09/08 | 3,184 | 3,193 | 3,114 | 3,150 | 1,126,900 |
| 2023/09/07 | 3,108 | 3,152 | 3,108 | 3,125 | 442,400 |
| 2023/09/06 | 3,108 | 3,128 | 3,101 | 3,103 | 321,300 |
| 2023/09/05 | 3,128 | 3,133 | 3,071 | 3,091 | 625,100 |
| 2023/09/04 | 3,130 | 3,133 | 3,096 | 3,127 | 494,800 |
| 2023/09/01 | 3,098 | 3,134 | 3,084 | 3,134 | 605,100 |
| 2023/08/31 | 3,068 | 3,113 | 3,065 | 3,103 | 523,600 |
| 2023/08/30 | 3,074 | 3,088 | 3,063 | 3,071 | 339,400 |
| 2023/08/29 | 3,085 | 3,098 | 3,064 | 3,073 | 378,300 |
| 2023/08/28 | 3,050 | 3,077 | 3,042 | 3,075 | 278,900 |
| 2023/08/25 | 3,041 | 3,068 | 3,016 | 3,022 | 427,500 |
| 2023/08/24 | 3,032 | 3,084 | 3,030 | 3,084 | 337,400 |
| 2023/08/23 | 3,023 | 3,054 | 3,000 | 3,051 | 494,100 |
| 2023/08/22 | 3,030 | 3,031 | 3,007 | 3,024 | 565,200 |
| 2023/08/21 | 3,077 | 3,091 | 3,044 | 3,047 | 421,100 |
| 2023/08/18 | 3,065 | 3,083 | 3,048 | 3,055 | 262,700 |
| 2023/08/17 | 3,100 | 3,136 | 3,076 | 3,089 | 428,300 |
| 2023/08/16 | 3,100 | 3,146 | 3,097 | 3,123 | 396,500 |
| 2023/08/15 | 3,110 | 3,149 | 3,072 | 3,134 | 402,600 |
| 2023/08/14 | 3,111 | 3,156 | 3,100 | 3,110 | 430,500 |
| 2023/08/10 | 3,065 | 3,132 | 3,065 | 3,121 | 802,400 |
| 2023/08/09 | 3,100 | 3,106 | 3,058 | 3,095 | 741,100 |
| 2023/08/08 | 3,100 | 3,133 | 3,015 | 3,093 | 1,019,900 |
| 2023/08/07 | 2,820 | 2,869 | 2,798 | 2,838 | 439,100 |
| 2023/08/04 | 2,812 | 2,834 | 2,790 | 2,830 | 365,100 |
| 2023/08/03 | 2,869 | 2,881 | 2,828 | 2,829 | 482,100 |
| 2023/08/02 | 2,856 | 2,922 | 2,846 | 2,878 | 735,800 |
| 2023/08/01 | 2,844 | 2,870 | 2,839 | 2,864 | 689,800 |
| 2023/07/31 | 2,840 | 2,858 | 2,833 | 2,841 | 563,400 |
| 2023/07/28 | 2,768 | 2,824 | 2,760 | 2,815 | 552,500 |
| 2023/07/27 | 2,818 | 2,820 | 2,788 | 2,811 | 413,700 |
| 2023/07/26 | 2,821 | 2,822 | 2,784 | 2,818 | 378,300 |
| 2023/07/25 | 2,801 | 2,814 | 2,796 | 2,811 | 304,300 |
| 2023/07/24 | 2,792 | 2,816 | 2,789 | 2,801 | 321,100 |
| 2023/07/21 | 2,776 | 2,784 | 2,754 | 2,777 | 346,300 |
| 2023/07/20 | 2,774 | 2,787 | 2,757 | 2,767 | 447,200 |
| 2023/07/19 | 2,771 | 2,779 | 2,747 | 2,769 | 344,800 |
| 2023/07/18 | 2,738 | 2,757 | 2,728 | 2,751 | 332,100 |
| 2023/07/14 | 2,711 | 2,778 | 2,711 | 2,738 | 728,700 |
| 2023/07/13 | 2,734 | 2,747 | 2,714 | 2,735 | 375,400 |
| 2023/07/12 | 2,783 | 2,783 | 2,726 | 2,735 | 319,000 |
| 2023/07/11 | 2,774 | 2,784 | 2,738 | 2,755 | 415,700 |
| 2023/07/10 | 2,745 | 2,783 | 2,744 | 2,765 | 536,100 |
| 2023/07/07 | 2,723 | 2,770 | 2,714 | 2,747 | 756,800 |
| 2023/07/06 | 2,770 | 2,778 | 2,739 | 2,754 | 586,400 |
| 2023/07/05 | 2,777 | 2,804 | 2,770 | 2,790 | 474,200 |
| 2023/07/04 | 2,830 | 2,840 | 2,790 | 2,794 | 378,000 |
| 2023/07/03 | 2,845 | 2,867 | 2,842 | 2,844 | 486,500 |
| 2023/06/30 | 2,829 | 2,852 | 2,812 | 2,845 | 531,400 |
| 2023/06/29 | 2,850 | 2,864 | 2,828 | 2,841 | 1,131,700 |
| 2023/06/28 | 2,810 | 2,856 | 2,803 | 2,856 | 579,200 |
| 2023/06/27 | 2,804 | 2,814 | 2,768 | 2,796 | 428,600 |
| 2023/06/26 | 2,786 | 2,810 | 2,762 | 2,791 | 442,600 |
| 2023/06/23 | 2,798 | 2,808 | 2,765 | 2,787 | 649,400 |
| 2023/06/22 | 2,788 | 2,806 | 2,780 | 2,804 | 459,900 |
| 2023/06/21 | 2,757 | 2,786 | 2,753 | 2,780 | 534,800 |
| 2023/06/20 | 2,766 | 2,766 | 2,740 | 2,757 | 601,200 |
| 2023/06/19 | 2,807 | 2,809 | 2,742 | 2,753 | 593,300 |
| 2023/06/16 | 2,787 | 2,803 | 2,759 | 2,791 | 1,298,600 |
| 2023/06/15 | 2,793 | 2,828 | 2,790 | 2,813 | 500,100 |
| 2023/06/14 | 2,800 | 2,800 | 2,775 | 2,785 | 546,800 |
| 2023/06/13 | 2,789 | 2,796 | 2,773 | 2,781 | 603,200 |
| 2023/06/12 | 2,813 | 2,819 | 2,787 | 2,801 | 328,000 |
| 2023/06/09 | 2,806 | 2,824 | 2,791 | 2,808 | 804,800 |
| 2023/06/08 | 2,782 | 2,806 | 2,759 | 2,771 | 638,400 |
| 2023/06/07 | 2,807 | 2,821 | 2,760 | 2,761 | 827,200 |
| 2023/06/06 | 2,789 | 2,820 | 2,782 | 2,816 | 392,200 |
| 2023/06/05 | 2,798 | 2,810 | 2,771 | 2,789 | 477,400 |
| 2023/06/02 | 2,733 | 2,755 | 2,726 | 2,748 | 495,900 |
| 2023/06/01 | 2,716 | 2,735 | 2,708 | 2,729 | 444,300 |
| 2023/05/31 | 2,721 | 2,738 | 2,692 | 2,705 | 674,700 |
| 2023/05/30 | 2,749 | 2,760 | 2,729 | 2,758 | 406,600 |
| 2023/05/29 | 2,796 | 2,798 | 2,755 | 2,759 | 584,800 |
| 2023/05/26 | 2,807 | 2,807 | 2,759 | 2,759 | 433,000 |
| 2023/05/25 | 2,772 | 2,810 | 2,768 | 2,802 | 389,600 |
| 2023/05/24 | 2,819 | 2,832 | 2,811 | 2,811 | 364,700 |
| 2023/05/23 | 2,855 | 2,869 | 2,817 | 2,833 | 607,400 |
| 2023/05/22 | 2,817 | 2,851 | 2,815 | 2,847 | 500,300 |
| 2023/05/19 | 2,825 | 2,835 | 2,816 | 2,817 | 471,900 |
| 2023/05/18 | 2,845 | 2,845 | 2,804 | 2,808 | 495,300 |
| 2023/05/17 | 2,818 | 2,835 | 2,805 | 2,835 | 519,000 |
| 2023/05/16 | 2,800 | 2,825 | 2,789 | 2,811 | 605,900 |
| 2023/05/15 | 2,753 | 2,806 | 2,751 | 2,790 | 558,100 |
| 2023/05/12 | 2,615 | 2,729 | 2,615 | 2,720 | 1,121,600 |
| 2023/05/11 | 2,658 | 2,688 | 2,645 | 2,661 | 588,700 |
| 2023/05/10 | 2,650 | 2,656 | 2,638 | 2,646 | 389,200 |
| 2023/05/09 | 2,615 | 2,638 | 2,608 | 2,628 | 369,700 |
| 2023/05/08 | 2,571 | 2,615 | 2,563 | 2,603 | 441,100 |
| 2023/05/02 | 2,619 | 2,619 | 2,574 | 2,588 | 379,400 |
| 2023/05/01 | 2,604 | 2,615 | 2,592 | 2,610 | 571,200 |
| 2023/04/28 | 2,557 | 2,601 | 2,557 | 2,598 | 511,000 |
| 2023/04/27 | 2,514 | 2,541 | 2,508 | 2,540 | 397,300 |
| 2023/04/26 | 2,534 | 2,537 | 2,507 | 2,531 | 517,600 |
| 2023/04/25 | 2,522 | 2,546 | 2,511 | 2,526 | 469,100 |
| 2023/04/24 | 2,515 | 2,528 | 2,504 | 2,526 | 214,700 |
| 2023/04/21 | 2,500 | 2,514 | 2,491 | 2,506 | 381,100 |
| 2023/04/20 | 2,483 | 2,502 | 2,474 | 2,495 | 282,500 |
| 2023/04/19 | 2,484 | 2,494 | 2,478 | 2,482 | 332,600 |
| 2023/04/18 | 2,497 | 2,501 | 2,485 | 2,487 | 321,000 |
| 2023/04/17 | 2,469 | 2,483 | 2,464 | 2,478 | 280,100 |
| 2023/04/14 | 2,456 | 2,471 | 2,445 | 2,471 | 648,800 |
| 2023/04/13 | 2,452 | 2,471 | 2,447 | 2,457 | 369,400 |
| 2023/04/12 | 2,455 | 2,469 | 2,452 | 2,458 | 307,900 |
| 2023/04/11 | 2,470 | 2,471 | 2,448 | 2,454 | 318,400 |
| 2023/04/10 | 2,450 | 2,463 | 2,444 | 2,447 | 228,900 |
| 2023/04/07 | 2,464 | 2,468 | 2,434 | 2,439 | 373,700 |
| 2023/04/06 | 2,487 | 2,487 | 2,455 | 2,463 | 459,500 |
| 2023/04/05 | 2,497 | 2,502 | 2,459 | 2,459 | 447,300 |
| 2023/04/04 | 2,494 | 2,510 | 2,482 | 2,506 | 439,900 |
| 2023/04/03 | 2,472 | 2,481 | 2,458 | 2,478 | 343,700 |
| 2023/03/31 | 2,456 | 2,456 | 2,425 | 2,443 | 746,200 |
| 2023/03/30 | 2,430 | 2,436 | 2,409 | 2,432 | 383,400 |
| 2023/03/29 | 2,475 | 2,486 | 2,460 | 2,483 | 420,800 |
| 2023/03/28 | 2,441 | 2,462 | 2,441 | 2,451 | 313,100 |
| 2023/03/27 | 2,467 | 2,468 | 2,443 | 2,448 | 308,200 |
| 2023/03/24 | 2,438 | 2,448 | 2,424 | 2,448 | 353,700 |
| 2023/03/23 | 2,448 | 2,461 | 2,440 | 2,450 | 295,900 |
| 2023/03/22 | 2,451 | 2,459 | 2,428 | 2,445 | 400,800 |
| 2023/03/20 | 2,451 | 2,464 | 2,426 | 2,426 | 376,600 |
| 2023/03/17 | 2,462 | 2,466 | 2,432 | 2,458 | 658,300 |
| 2023/03/16 | 2,432 | 2,449 | 2,418 | 2,444 | 427,300 |
| 2023/03/15 | 2,465 | 2,478 | 2,458 | 2,474 | 309,600 |
| 2023/03/14 | 2,483 | 2,486 | 2,443 | 2,452 | 479,800 |
| 2023/03/13 | 2,525 | 2,534 | 2,502 | 2,518 | 516,600 |
| 2023/03/10 | 2,540 | 2,554 | 2,524 | 2,540 | 937,100 |
| 2023/03/09 | 2,545 | 2,560 | 2,542 | 2,553 | 323,400 |
| 2023/03/08 | 2,511 | 2,548 | 2,508 | 2,544 | 332,200 |
| 2023/03/07 | 2,490 | 2,511 | 2,490 | 2,500 | 268,200 |
| 2023/03/06 | 2,500 | 2,509 | 2,490 | 2,490 | 339,000 |
| 2023/03/03 | 2,488 | 2,501 | 2,475 | 2,498 | 505,700 |
| 2023/03/02 | 2,499 | 2,506 | 2,477 | 2,485 | 510,200 |
| 2023/03/01 | 2,470 | 2,495 | 2,461 | 2,485 | 652,600 |
| 2023/02/28 | 2,512 | 2,512 | 2,477 | 2,478 | 527,400 |
| 2023/02/27 | 2,500 | 2,519 | 2,497 | 2,507 | 223,700 |
| 2023/02/24 | 2,460 | 2,500 | 2,455 | 2,491 | 358,800 |
| 2023/02/22 | 2,495 | 2,495 | 2,447 | 2,460 | 598,400 |
| 2023/02/21 | 2,475 | 2,504 | 2,472 | 2,495 | 327,500 |
| 2023/02/20 | 2,485 | 2,490 | 2,469 | 2,486 | 554,000 |
| 2023/02/17 | 2,480 | 2,493 | 2,464 | 2,478 | 505,400 |
| 2023/02/16 | 2,490 | 2,504 | 2,467 | 2,480 | 486,800 |
| 2023/02/15 | 2,519 | 2,528 | 2,497 | 2,504 | 620,900 |
| 2023/02/14 | 2,526 | 2,544 | 2,512 | 2,525 | 573,400 |
| 2023/02/13 | 2,480 | 2,562 | 2,457 | 2,552 | 781,300 |
| 2023/02/10 | 2,450 | 2,465 | 2,422 | 2,450 | 1,018,100 |
| 2023/02/09 | 2,426 | 2,444 | 2,420 | 2,438 | 455,100 |
| 2023/02/08 | 2,409 | 2,437 | 2,408 | 2,436 | 496,600 |
| 2023/02/07 | 2,420 | 2,424 | 2,398 | 2,416 | 439,200 |
| 2023/02/06 | 2,420 | 2,433 | 2,410 | 2,419 | 414,200 |
| 2023/02/03 | 2,398 | 2,402 | 2,382 | 2,395 | 372,600 |
| 2023/02/02 | 2,427 | 2,429 | 2,396 | 2,399 | 347,800 |
| 2023/02/01 | 2,462 | 2,466 | 2,406 | 2,420 | 561,500 |
| 2023/01/31 | 2,438 | 2,486 | 2,434 | 2,473 | 1,042,300 |
| 2023/01/30 | 2,408 | 2,434 | 2,408 | 2,425 | 434,400 |
| 2023/01/27 | 2,430 | 2,432 | 2,415 | 2,420 | 303,500 |
| 2023/01/26 | 2,417 | 2,421 | 2,403 | 2,418 | 388,500 |
| 2023/01/25 | 2,404 | 2,417 | 2,404 | 2,411 | 309,700 |
| 2023/01/24 | 2,404 | 2,412 | 2,395 | 2,402 | 292,300 |
| 2023/01/23 | 2,389 | 2,400 | 2,380 | 2,390 | 341,600 |
| 2023/01/20 | 2,365 | 2,379 | 2,353 | 2,371 | 494,000 |
| 2023/01/19 | 2,365 | 2,380 | 2,351 | 2,356 | 563,800 |
| 2023/01/18 | 2,347 | 2,379 | 2,339 | 2,369 | 508,300 |
| 2023/01/17 | 2,327 | 2,359 | 2,322 | 2,350 | 447,800 |
| 2023/01/16 | 2,307 | 2,329 | 2,298 | 2,329 | 548,600 |
| 2023/01/13 | 2,350 | 2,353 | 2,318 | 2,328 | 733,600 |
| 2023/01/12 | 2,336 | 2,340 | 2,305 | 2,315 | 456,100 |
| 2023/01/11 | 2,313 | 2,332 | 2,310 | 2,332 | 502,100 |
| 2023/01/10 | 2,293 | 2,315 | 2,286 | 2,296 | 442,000 |
| 2023/01/06 | 2,288 | 2,299 | 2,285 | 2,294 | 386,100 |
| 2023/01/05 | 2,300 | 2,305 | 2,279 | 2,293 | 382,600 |
| 2023/01/04 | 2,315 | 2,315 | 2,277 | 2,301 | 447,800 |