Ｃｏｍｉｎｉｘ(3173)の株価時系列情報
Ｃｏｍｉｎｉｘ(3173)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 894 | 894 | 882 | 886 | 3,500 |
| 2025/07/30 | 910 | 910 | 890 | 898 | 6,700 |
| 2025/07/29 | 903 | 903 | 890 | 898 | 8,100 |
| 2025/07/28 | 895 | 895 | 882 | 888 | 8,300 |
| 2025/07/25 | 861 | 886 | 861 | 880 | 6,000 |
| 2025/07/24 | 862 | 867 | 857 | 861 | 3,100 |
| 2025/07/23 | 862 | 868 | 853 | 862 | 4,300 |
| 2025/07/22 | 856 | 860 | 853 | 853 | 2,000 |
| 2025/07/18 | 848 | 855 | 847 | 855 | 3,700 |
| 2025/07/17 | 853 | 853 | 848 | 848 | 1,200 |
| 2025/07/16 | 848 | 855 | 846 | 848 | 2,300 |
| 2025/07/15 | 845 | 847 | 845 | 846 | 1,600 |
| 2025/07/14 | 845 | 848 | 845 | 845 | 2,400 |
| 2025/07/11 | 846 | 846 | 842 | 845 | 700 |
| 2025/07/10 | 844 | 845 | 840 | 844 | 2,800 |
| 2025/07/09 | 836 | 847 | 836 | 837 | 3,800 |
| 2025/07/08 | 839 | 839 | 835 | 835 | 1,600 |
| 2025/07/07 | 836 | 845 | 836 | 839 | 2,000 |
| 2025/07/04 | 838 | 847 | 836 | 836 | 3,000 |
| 2025/07/03 | 840 | 846 | 838 | 838 | 2,400 |
| 2025/07/02 | 842 | 845 | 830 | 840 | 7,600 |
| 2025/07/01 | 843 | 845 | 843 | 845 | 1,600 |
| 2025/06/30 | 843 | 845 | 837 | 845 | 3,200 |
| 2025/06/27 | 831 | 844 | 831 | 836 | 5,600 |
| 2025/06/26 | 827 | 830 | 827 | 830 | 5,100 |
| 2025/06/25 | 825 | 825 | 823 | 824 | 3,500 |
| 2025/06/24 | 823 | 823 | 821 | 823 | 2,000 |
| 2025/06/23 | 828 | 828 | 820 | 821 | 4,200 |
| 2025/06/20 | 827 | 828 | 821 | 825 | 4,300 |
| 2025/06/19 | 828 | 828 | 824 | 824 | 2,000 |
| 2025/06/18 | 831 | 831 | 825 | 825 | 2,000 |
| 2025/06/17 | 825 | 833 | 824 | 824 | 1,500 |
| 2025/06/16 | 827 | 827 | 825 | 825 | 2,000 |
| 2025/06/13 | 822 | 825 | 822 | 825 | 1,000 |
| 2025/06/12 | 825 | 827 | 822 | 822 | 3,100 |
| 2025/06/11 | 828 | 828 | 824 | 824 | 1,600 |
| 2025/06/10 | 833 | 833 | 825 | 825 | 3,500 |
| 2025/06/09 | 838 | 838 | 825 | 829 | 4,300 |
| 2025/06/06 | 831 | 835 | 825 | 825 | 2,900 |
| 2025/06/05 | 827 | 868 | 824 | 831 | 20,900 |
| 2025/06/04 | 827 | 829 | 826 | 827 | 1,600 |
| 2025/06/03 | 829 | 830 | 827 | 827 | 2,700 |
| 2025/06/02 | 830 | 831 | 828 | 829 | 1,700 |
| 2025/05/30 | 830 | 833 | 824 | 830 | 1,200 |
| 2025/05/29 | 829 | 835 | 823 | 830 | 3,000 |
| 2025/05/28 | 838 | 838 | 828 | 829 | 2,200 |
| 2025/05/27 | 828 | 828 | 823 | 827 | 4,000 |
| 2025/05/26 | 824 | 826 | 822 | 826 | 3,300 |
| 2025/05/23 | 822 | 825 | 821 | 822 | 3,800 |
| 2025/05/22 | 826 | 837 | 822 | 825 | 4,200 |
| 2025/05/21 | 823 | 826 | 822 | 826 | 2,900 |
| 2025/05/20 | 840 | 840 | 822 | 822 | 2,900 |
| 2025/05/19 | 825 | 831 | 825 | 830 | 2,900 |
| 2025/05/16 | 825 | 828 | 825 | 828 | 1,400 |
| 2025/05/15 | 842 | 842 | 823 | 825 | 3,600 |
| 2025/05/14 | 843 | 843 | 834 | 834 | 1,600 |
| 2025/05/13 | 850 | 850 | 835 | 843 | 3,300 |
| 2025/05/12 | 847 | 849 | 839 | 842 | 3,300 |
| 2025/05/09 | 840 | 846 | 838 | 839 | 3,200 |
| 2025/05/08 | 837 | 840 | 832 | 836 | 2,600 |
| 2025/05/07 | 829 | 830 | 824 | 830 | 2,300 |
| 2025/05/02 | 824 | 827 | 823 | 826 | 1,800 |
| 2025/05/01 | 821 | 827 | 820 | 823 | 3,500 |
| 2025/04/30 | 814 | 824 | 814 | 817 | 3,400 |
| 2025/04/28 | 823 | 823 | 812 | 813 | 5,100 |
| 2025/04/25 | 815 | 824 | 811 | 817 | 8,900 |
| 2025/04/24 | 825 | 945 | 802 | 815 | 164,400 |
| 2025/04/23 | 825 | 836 | 817 | 821 | 8,300 |
| 2025/04/22 | 810 | 852 | 804 | 846 | 12,200 |
| 2025/04/21 | 805 | 806 | 804 | 805 | 3,700 |
| 2025/04/18 | 804 | 815 | 804 | 806 | 4,500 |
| 2025/04/17 | 804 | 811 | 803 | 804 | 2,300 |
| 2025/04/16 | 804 | 813 | 804 | 804 | 3,300 |
| 2025/04/15 | 806 | 819 | 805 | 805 | 4,400 |
| 2025/04/14 | 811 | 821 | 800 | 806 | 8,900 |
| 2025/04/11 | 811 | 822 | 802 | 811 | 4,700 |
| 2025/04/10 | 828 | 828 | 810 | 814 | 4,500 |
| 2025/04/09 | 794 | 803 | 794 | 794 | 3,300 |
| 2025/04/08 | 795 | 805 | 790 | 794 | 14,500 |
| 2025/04/07 | 800 | 814 | 782 | 782 | 23,700 |
| 2025/04/04 | 850 | 850 | 825 | 825 | 13,600 |
| 2025/04/03 | 871 | 871 | 860 | 860 | 6,400 |
| 2025/04/02 | 882 | 882 | 875 | 875 | 1,900 |
| 2025/04/01 | 887 | 887 | 875 | 875 | 9,200 |
| 2025/03/31 | 894 | 896 | 890 | 890 | 4,800 |
| 2025/03/28 | 881 | 895 | 877 | 893 | 13,400 |
| 2025/03/27 | 910 | 920 | 908 | 920 | 10,400 |
| 2025/03/26 | 902 | 917 | 900 | 917 | 9,700 |
| 2025/03/25 | 907 | 910 | 900 | 900 | 4,900 |
| 2025/03/24 | 905 | 905 | 897 | 898 | 6,100 |
| 2025/03/21 | 899 | 904 | 898 | 899 | 4,400 |
| 2025/03/19 | 900 | 900 | 896 | 896 | 4,200 |
| 2025/03/18 | 895 | 899 | 895 | 897 | 2,800 |
| 2025/03/17 | 905 | 905 | 895 | 895 | 5,500 |
| 2025/03/14 | 901 | 910 | 899 | 899 | 2,900 |
| 2025/03/13 | 900 | 901 | 895 | 897 | 3,600 |
| 2025/03/12 | 898 | 902 | 898 | 898 | 3,700 |
| 2025/03/11 | 907 | 907 | 897 | 898 | 3,800 |
| 2025/03/10 | 910 | 910 | 900 | 901 | 3,900 |
| 2025/03/07 | 900 | 906 | 892 | 902 | 3,600 |
| 2025/03/06 | 900 | 901 | 892 | 892 | 6,000 |
| 2025/03/05 | 888 | 899 | 887 | 898 | 3,600 |
| 2025/03/04 | 885 | 890 | 885 | 888 | 2,800 |
| 2025/03/03 | 885 | 890 | 883 | 885 | 3,800 |
| 2025/02/28 | 886 | 888 | 880 | 885 | 4,700 |
| 2025/02/27 | 888 | 888 | 880 | 886 | 7,200 |
| 2025/02/26 | 888 | 894 | 888 | 891 | 1,900 |
| 2025/02/25 | 890 | 895 | 886 | 890 | 5,400 |
| 2025/02/21 | 884 | 885 | 882 | 884 | 2,900 |
| 2025/02/20 | 885 | 892 | 881 | 881 | 6,700 |
| 2025/02/19 | 888 | 892 | 886 | 886 | 1,700 |
| 2025/02/18 | 894 | 894 | 887 | 889 | 1,800 |
| 2025/02/17 | 890 | 899 | 888 | 894 | 3,800 |
| 2025/02/14 | 884 | 892 | 881 | 888 | 4,000 |
| 2025/02/13 | 897 | 897 | 880 | 883 | 6,300 |
| 2025/02/12 | 899 | 900 | 890 | 890 | 5,600 |
| 2025/02/10 | 900 | 900 | 895 | 899 | 4,100 |
| 2025/02/07 | 901 | 903 | 899 | 903 | 3,900 |
| 2025/02/06 | 888 | 901 | 888 | 901 | 4,000 |
| 2025/02/05 | 893 | 893 | 888 | 889 | 3,700 |
| 2025/02/04 | 896 | 899 | 886 | 893 | 2,100 |
| 2025/02/03 | 884 | 896 | 882 | 892 | 4,800 |
| 2025/01/31 | 896 | 900 | 876 | 882 | 4,900 |
| 2025/01/30 | 894 | 901 | 872 | 874 | 52,800 |
| 2025/01/29 | 900 | 908 | 897 | 897 | 2,700 |
| 2025/01/28 | 901 | 902 | 897 | 897 | 3,900 |
| 2025/01/27 | 898 | 902 | 895 | 899 | 7,000 |
| 2025/01/24 | 895 | 900 | 893 | 899 | 3,100 |
| 2025/01/23 | 896 | 904 | 893 | 893 | 2,900 |
| 2025/01/22 | 897 | 904 | 895 | 895 | 5,000 |
| 2025/01/21 | 895 | 902 | 893 | 902 | 2,200 |
| 2025/01/20 | 898 | 908 | 892 | 900 | 4,700 |
| 2025/01/17 | 895 | 895 | 890 | 890 | 5,800 |
| 2025/01/16 | 901 | 905 | 895 | 895 | 8,600 |
| 2025/01/15 | 918 | 918 | 901 | 901 | 5,900 |
| 2025/01/14 | 917 | 921 | 910 | 917 | 6,100 |
| 2025/01/10 | 917 | 917 | 910 | 910 | 5,600 |
| 2025/01/09 | 927 | 927 | 920 | 920 | 6,200 |
| 2025/01/08 | 931 | 931 | 925 | 927 | 7,000 |
| 2025/01/07 | 928 | 940 | 923 | 932 | 6,400 |
| 2025/01/06 | 947 | 947 | 921 | 921 | 16,100 |
| 2024/12/30 | 916 | 917 | 911 | 917 | 9,200 |
| 2024/12/27 | 905 | 910 | 901 | 910 | 8,800 |
| 2024/12/26 | 900 | 905 | 899 | 905 | 3,600 |
| 2024/12/25 | 901 | 902 | 897 | 897 | 4,500 |
| 2024/12/24 | 900 | 905 | 900 | 901 | 2,600 |
| 2024/12/23 | 900 | 905 | 896 | 899 | 4,600 |
| 2024/12/20 | 898 | 905 | 898 | 898 | 4,400 |
| 2024/12/19 | 895 | 903 | 895 | 898 | 3,300 |
| 2024/12/18 | 901 | 904 | 898 | 902 | 3,900 |
| 2024/12/17 | 906 | 906 | 900 | 900 | 3,000 |
| 2024/12/16 | 910 | 910 | 903 | 903 | 5,400 |
| 2024/12/13 | 893 | 902 | 893 | 902 | 4,100 |
| 2024/12/12 | 900 | 906 | 891 | 900 | 3,900 |
| 2024/12/11 | 902 | 908 | 895 | 899 | 8,800 |
| 2024/12/10 | 880 | 910 | 880 | 901 | 19,400 |
| 2024/12/09 | 871 | 874 | 870 | 870 | 4,500 |
| 2024/12/06 | 868 | 874 | 867 | 869 | 3,600 |
| 2024/12/05 | 868 | 879 | 868 | 868 | 2,000 |
| 2024/12/04 | 873 | 880 | 868 | 868 | 5,100 |
| 2024/12/03 | 874 | 880 | 870 | 873 | 5,900 |
| 2024/12/02 | 867 | 876 | 866 | 874 | 4,900 |
| 2024/11/29 | 869 | 872 | 869 | 869 | 1,900 |
| 2024/11/28 | 870 | 875 | 865 | 873 | 2,100 |
| 2024/11/27 | 866 | 869 | 863 | 869 | 3,600 |
| 2024/11/26 | 876 | 882 | 869 | 878 | 2,300 |
| 2024/11/25 | 869 | 886 | 869 | 878 | 6,100 |
| 2024/11/22 | 868 | 871 | 864 | 869 | 2,300 |
| 2024/11/21 | 864 | 892 | 864 | 868 | 9,700 |
| 2024/11/20 | 862 | 873 | 861 | 861 | 3,500 |
| 2024/11/19 | 857 | 860 | 856 | 860 | 1,400 |
| 2024/11/18 | 854 | 860 | 853 | 855 | 1,900 |
| 2024/11/15 | 852 | 859 | 850 | 851 | 2,200 |
| 2024/11/14 | 853 | 867 | 851 | 851 | 3,200 |
| 2024/11/13 | 851 | 860 | 851 | 853 | 2,000 |
| 2024/11/12 | 847 | 855 | 847 | 851 | 3,400 |
| 2024/11/11 | 837 | 847 | 831 | 846 | 3,500 |
| 2024/11/08 | 847 | 850 | 826 | 844 | 11,700 |
| 2024/11/07 | 844 | 846 | 841 | 842 | 5,100 |
| 2024/11/06 | 840 | 846 | 840 | 840 | 4,300 |
| 2024/11/05 | 852 | 852 | 835 | 840 | 6,900 |
| 2024/11/01 | 831 | 845 | 831 | 839 | 5,700 |
| 2024/10/31 | 821 | 832 | 810 | 831 | 17,900 |
| 2024/10/30 | 850 | 850 | 821 | 821 | 56,000 |
| 2024/10/29 | 851 | 865 | 851 | 851 | 3,700 |
| 2024/10/28 | 850 | 857 | 849 | 853 | 9,500 |
| 2024/10/25 | 860 | 861 | 852 | 852 | 3,400 |
| 2024/10/24 | 863 | 872 | 860 | 860 | 3,900 |
| 2024/10/23 | 880 | 880 | 864 | 864 | 9,800 |
| 2024/10/22 | 881 | 885 | 880 | 881 | 3,800 |
| 2024/10/21 | 894 | 896 | 880 | 880 | 5,200 |
| 2024/10/18 | 891 | 891 | 890 | 891 | 1,300 |
| 2024/10/17 | 897 | 897 | 890 | 891 | 2,900 |
| 2024/10/16 | 893 | 895 | 892 | 892 | 2,200 |
| 2024/10/15 | 899 | 900 | 892 | 893 | 5,300 |
| 2024/10/11 | 898 | 898 | 890 | 892 | 4,400 |
| 2024/10/10 | 896 | 900 | 892 | 892 | 2,800 |
| 2024/10/09 | 895 | 895 | 892 | 894 | 2,400 |
| 2024/10/08 | 897 | 900 | 894 | 894 | 4,100 |
| 2024/10/07 | 899 | 900 | 896 | 896 | 4,000 |