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 |
|---|---|---|---|---|---|
| 2026/06/16 | 5,350 | 5,371 | 5,314 | 5,350 | 362,300 |
| 2026/06/15 | 5,370 | 5,459 | 5,335 | 5,350 | 529,900 |
| 2026/06/12 | 5,459 | 5,462 | 5,307 | 5,307 | 702,800 |
| 2026/06/11 | 5,363 | 5,400 | 5,277 | 5,359 | 483,800 |
| 2026/06/10 | 5,350 | 5,432 | 5,341 | 5,404 | 559,100 |
| 2026/06/09 | 5,394 | 5,506 | 5,380 | 5,444 | 480,500 |
| 2026/06/08 | 5,499 | 5,500 | 5,318 | 5,394 | 466,400 |
| 2026/06/05 | 5,452 | 5,482 | 5,410 | 5,445 | 321,600 |
| 2026/06/04 | 5,465 | 5,525 | 5,368 | 5,368 | 386,900 |
| 2026/06/03 | 5,348 | 5,461 | 5,340 | 5,461 | 405,400 |
| 2026/06/02 | 5,315 | 5,338 | 5,205 | 5,338 | 532,100 |
| 2026/06/01 | 5,426 | 5,426 | 5,319 | 5,380 | 574,500 |
| 2026/05/29 | 5,350 | 5,471 | 5,348 | 5,429 | 617,500 |
| 2026/05/28 | 5,400 | 5,438 | 5,346 | 5,392 | 503,600 |
| 2026/05/27 | 5,399 | 5,405 | 5,325 | 5,350 | 586,500 |
| 2026/05/26 | 5,324 | 5,410 | 5,277 | 5,325 | 540,000 |
| 2026/05/25 | 5,275 | 5,365 | 5,249 | 5,298 | 573,200 |
| 2026/05/22 | 5,173 | 5,281 | 5,142 | 5,272 | 582,700 |
| 2026/05/21 | 5,370 | 5,388 | 5,201 | 5,218 | 774,100 |
| 2026/05/20 | 5,400 | 5,427 | 5,256 | 5,370 | 817,500 |
| 2026/05/19 | 5,517 | 5,575 | 5,385 | 5,447 | 732,000 |
| 2026/05/18 | 5,635 | 5,635 | 5,490 | 5,496 | 734,400 |
| 2026/05/15 | 5,773 | 5,843 | 5,633 | 5,681 | 827,100 |
| 2026/05/14 | 5,600 | 5,943 | 5,544 | 5,809 | 957,700 |
| 2026/05/13 | 5,483 | 5,858 | 5,432 | 5,675 | 1,224,100 |
| 2026/05/12 | 5,902 | 6,211 | 5,201 | 5,401 | 1,168,100 |
| 2026/05/11 | 5,828 | 6,008 | 5,825 | 5,903 | 653,800 |
| 2026/05/08 | 5,765 | 5,826 | 5,636 | 5,826 | 726,900 |
| 2026/05/07 | 5,705 | 5,795 | 5,692 | 5,779 | 644,400 |
| 2026/05/01 | 5,664 | 5,699 | 5,585 | 5,661 | 453,600 |
| 2026/04/30 | 5,755 | 5,819 | 5,566 | 5,647 | 930,400 |
| 2026/04/28 | 5,670 | 5,836 | 5,637 | 5,834 | 1,979,100 |
| 2026/04/27 | 5,547 | 5,673 | 5,531 | 5,603 | 666,500 |
| 2026/04/24 | 5,566 | 5,675 | 5,540 | 5,554 | 813,400 |
| 2026/04/23 | 5,549 | 5,664 | 5,479 | 5,557 | 860,200 |
| 2026/04/22 | 5,567 | 5,587 | 5,475 | 5,549 | 844,300 |
| 2026/04/21 | 5,570 | 5,633 | 5,510 | 5,560 | 842,400 |
| 2026/04/20 | 5,431 | 5,543 | 5,378 | 5,480 | 895,300 |
| 2026/04/17 | 5,248 | 5,433 | 5,248 | 5,401 | 786,000 |
| 2026/04/16 | 5,138 | 5,278 | 5,138 | 5,248 | 613,300 |
| 2026/04/15 | 5,197 | 5,276 | 5,159 | 5,160 | 453,900 |
| 2026/04/14 | 5,206 | 5,210 | 5,160 | 5,192 | 360,200 |
| 2026/04/13 | 5,159 | 5,240 | 5,134 | 5,162 | 336,200 |
| 2026/04/10 | 5,405 | 5,421 | 5,257 | 5,259 | 640,600 |
| 2026/04/09 | 5,334 | 5,383 | 5,298 | 5,357 | 549,700 |
| 2026/04/08 | 5,347 | 5,347 | 5,244 | 5,301 | 483,000 |
| 2026/04/07 | 5,146 | 5,181 | 5,114 | 5,147 | 440,000 |
| 2026/04/06 | 5,107 | 5,153 | 5,104 | 5,124 | 351,800 |
| 2026/04/03 | 5,159 | 5,159 | 5,107 | 5,138 | 320,800 |
| 2026/03/27 | 5,124 | 5,157 | 5,064 | 5,124 | 592,200 |
| 2026/03/26 | 5,195 | 5,203 | 5,082 | 5,128 | 389,000 |
| 2026/03/25 | 5,199 | 5,279 | 5,109 | 5,201 | 520,400 |
| 2026/03/24 | 5,017 | 5,112 | 5,017 | 5,099 | 510,700 |
| 2026/03/23 | 4,977 | 5,019 | 4,921 | 4,947 | 632,100 |
| 2026/03/19 | 5,278 | 5,290 | 5,142 | 5,147 | 870,400 |
| 2026/03/18 | 5,407 | 5,417 | 5,304 | 5,399 | 589,500 |
| 2026/03/17 | 5,356 | 5,450 | 5,356 | 5,401 | 249,500 |
| 2026/03/16 | 5,453 | 5,453 | 5,330 | 5,340 | 380,700 |
| 2026/03/13 | 5,208 | 5,423 | 5,208 | 5,353 | 714,400 |
| 2026/03/12 | 5,364 | 5,432 | 5,245 | 5,274 | 474,300 |
| 2026/03/11 | 5,424 | 5,490 | 5,414 | 5,433 | 415,300 |
| 2026/03/10 | 5,415 | 5,451 | 5,368 | 5,394 | 675,900 |
| 2026/03/09 | 5,190 | 5,313 | 5,148 | 5,263 | 657,000 |
| 2026/03/06 | 5,325 | 5,412 | 5,280 | 5,412 | 607,300 |
| 2026/03/05 | 5,609 | 5,609 | 5,393 | 5,417 | 454,600 |
| 2026/03/04 | 5,565 | 5,590 | 5,349 | 5,410 | 748,200 |
| 2026/03/03 | 5,598 | 5,667 | 5,535 | 5,559 | 571,000 |
| 2026/03/02 | 5,633 | 5,699 | 5,542 | 5,656 | 511,900 |
| 2026/02/27 | 5,661 | 5,798 | 5,644 | 5,762 | 526,500 |
| 2026/02/26 | 5,630 | 5,666 | 5,590 | 5,606 | 484,300 |
| 2026/02/25 | 5,675 | 5,686 | 5,574 | 5,630 | 580,700 |
| 2026/02/24 | 5,577 | 5,677 | 5,492 | 5,665 | 623,000 |
| 2026/02/20 | 5,520 | 5,560 | 5,503 | 5,528 | 427,800 |
| 2026/02/19 | 5,502 | 5,590 | 5,487 | 5,556 | 524,600 |
| 2026/02/18 | 5,400 | 5,551 | 5,399 | 5,493 | 551,400 |
| 2026/02/17 | 5,364 | 5,390 | 5,309 | 5,377 | 374,000 |
| 2026/02/16 | 5,347 | 5,366 | 5,276 | 5,364 | 518,300 |
| 2026/02/13 | 5,353 | 5,465 | 5,257 | 5,303 | 964,100 |
| 2026/02/12 | 5,358 | 5,476 | 5,342 | 5,427 | 721,900 |
| 2026/02/10 | 5,219 | 5,349 | 5,190 | 5,329 | 680,400 |
| 2026/02/09 | 5,356 | 5,401 | 5,174 | 5,182 | 1,209,900 |
| 2026/02/06 | 5,004 | 5,286 | 4,950 | 5,126 | 935,700 |
| 2026/02/05 | 5,000 | 5,010 | 4,933 | 4,973 | 585,300 |
| 2026/02/04 | 4,955 | 4,988 | 4,930 | 4,943 | 414,300 |
| 2026/02/03 | 4,857 | 4,963 | 4,828 | 4,939 | 450,700 |
| 2026/02/02 | 4,890 | 4,903 | 4,809 | 4,811 | 475,800 |
| 2026/01/30 | 4,783 | 4,846 | 4,783 | 4,820 | 437,600 |
| 2026/01/29 | 4,800 | 4,864 | 4,758 | 4,853 | 423,200 |
| 2026/01/28 | 4,869 | 4,870 | 4,821 | 4,837 | 378,100 |
| 2026/01/27 | 4,855 | 4,919 | 4,838 | 4,912 | 309,600 |
| 2026/01/26 | 4,881 | 4,933 | 4,870 | 4,891 | 521,700 |
| 2026/01/23 | 4,996 | 5,015 | 4,958 | 4,986 | 298,100 |
| 2026/01/22 | 4,947 | 4,969 | 4,908 | 4,944 | 394,100 |
| 2026/01/21 | 4,850 | 4,947 | 4,847 | 4,946 | 478,900 |
| 2026/01/20 | 4,955 | 4,968 | 4,914 | 4,920 | 269,600 |
| 2026/01/19 | 4,985 | 5,017 | 4,907 | 4,973 | 480,700 |
| 2026/01/16 | 4,862 | 5,005 | 4,860 | 4,990 | 527,200 |
| 2026/01/15 | 4,876 | 4,926 | 4,869 | 4,871 | 501,500 |
| 2026/01/14 | 4,854 | 4,892 | 4,783 | 4,873 | 492,700 |
| 2026/01/13 | 4,828 | 4,853 | 4,794 | 4,809 | 555,000 |
| 2026/01/09 | 4,694 | 4,726 | 4,634 | 4,714 | 785,600 |
| 2026/01/08 | 4,670 | 4,719 | 4,655 | 4,678 | 474,100 |
| 2026/01/07 | 4,699 | 4,715 | 4,648 | 4,650 | 420,100 |
| 2026/01/06 | 4,658 | 4,725 | 4,656 | 4,710 | 432,900 |
| 2026/01/05 | 4,694 | 4,694 | 4,595 | 4,646 | 581,100 |