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 |
|---|---|---|---|---|---|
| 2024/07/26 | 906 | 912 | 905 | 908 | 5,900 |
| 2024/07/25 | 911 | 911 | 902 | 902 | 7,500 |
| 2024/07/24 | 916 | 916 | 908 | 911 | 4,600 |
| 2024/07/23 | 908 | 918 | 906 | 906 | 6,400 |
| 2024/07/22 | 908 | 910 | 905 | 908 | 5,800 |
| 2024/07/19 | 911 | 912 | 904 | 911 | 2,800 |
| 2024/07/18 | 907 | 911 | 907 | 910 | 3,500 |
| 2024/07/17 | 903 | 910 | 901 | 904 | 5,700 |
| 2024/07/16 | 909 | 909 | 901 | 902 | 8,300 |
| 2024/07/12 | 905 | 913 | 901 | 907 | 7,600 |
| 2024/07/11 | 907 | 913 | 904 | 904 | 6,000 |
| 2024/07/10 | 914 | 918 | 905 | 906 | 8,500 |
| 2024/07/09 | 924 | 924 | 913 | 913 | 7,700 |
| 2024/07/08 | 923 | 923 | 914 | 921 | 8,800 |
| 2024/07/05 | 924 | 924 | 906 | 908 | 7,400 |
| 2024/07/04 | 921 | 925 | 916 | 917 | 5,900 |
| 2024/07/03 | 921 | 925 | 917 | 920 | 5,400 |
| 2024/07/02 | 915 | 920 | 903 | 920 | 19,400 |
| 2024/07/01 | 920 | 920 | 906 | 913 | 9,000 |
| 2024/06/28 | 913 | 915 | 905 | 906 | 11,300 |
| 2024/06/27 | 918 | 920 | 903 | 905 | 12,000 |
| 2024/06/26 | 915 | 920 | 913 | 919 | 8,600 |
| 2024/06/25 | 908 | 915 | 908 | 909 | 9,000 |
| 2024/06/24 | 900 | 900 | 891 | 900 | 6,700 |
| 2024/06/21 | 892 | 892 | 885 | 890 | 4,100 |
| 2024/06/20 | 894 | 894 | 882 | 884 | 4,500 |
| 2024/06/19 | 891 | 893 | 883 | 884 | 4,900 |
| 2024/06/18 | 893 | 893 | 882 | 882 | 5,800 |
| 2024/06/17 | 886 | 889 | 874 | 881 | 11,600 |
| 2024/06/14 | 872 | 876 | 872 | 874 | 4,200 |
| 2024/06/13 | 874 | 875 | 867 | 872 | 5,100 |
| 2024/06/12 | 870 | 870 | 867 | 867 | 5,100 |
| 2024/06/11 | 882 | 882 | 869 | 870 | 5,400 |
| 2024/06/10 | 875 | 881 | 870 | 870 | 6,500 |
| 2024/06/07 | 873 | 873 | 865 | 870 | 4,300 |
| 2024/06/06 | 883 | 883 | 866 | 874 | 6,400 |
| 2024/06/05 | 883 | 884 | 876 | 876 | 5,000 |
| 2024/06/04 | 875 | 880 | 875 | 879 | 6,100 |
| 2024/06/03 | 866 | 874 | 864 | 872 | 10,000 |
| 2024/05/31 | 859 | 860 | 855 | 855 | 6,900 |
| 2024/05/30 | 859 | 859 | 841 | 854 | 6,000 |
| 2024/05/29 | 851 | 856 | 847 | 850 | 7,400 |
| 2024/05/28 | 856 | 858 | 850 | 853 | 4,300 |
| 2024/05/27 | 862 | 862 | 850 | 854 | 7,200 |
| 2024/05/24 | 850 | 856 | 843 | 855 | 6,800 |
| 2024/05/23 | 850 | 850 | 845 | 846 | 3,500 |
| 2024/05/22 | 847 | 852 | 845 | 845 | 5,000 |
| 2024/05/21 | 852 | 852 | 840 | 847 | 6,600 |
| 2024/05/20 | 833 | 846 | 833 | 846 | 9,300 |
| 2024/05/17 | 837 | 845 | 836 | 836 | 6,400 |
| 2024/05/16 | 852 | 852 | 835 | 837 | 17,000 |
| 2024/05/15 | 860 | 860 | 851 | 855 | 6,500 |
| 2024/05/14 | 862 | 867 | 856 | 860 | 9,300 |
| 2024/05/13 | 882 | 882 | 857 | 862 | 11,900 |
| 2024/05/10 | 881 | 884 | 880 | 881 | 7,400 |
| 2024/05/09 | 889 | 890 | 882 | 889 | 2,000 |
| 2024/05/08 | 893 | 893 | 881 | 881 | 5,000 |
| 2024/05/07 | 893 | 893 | 890 | 890 | 2,900 |
| 2024/05/02 | 886 | 893 | 880 | 893 | 4,700 |
| 2024/05/01 | 879 | 889 | 878 | 887 | 2,000 |
| 2024/04/30 | 860 | 879 | 860 | 878 | 7,200 |
| 2024/04/26 | 876 | 876 | 856 | 856 | 28,900 |
| 2024/04/25 | 891 | 891 | 870 | 876 | 6,000 |
| 2024/04/24 | 888 | 895 | 885 | 889 | 4,900 |
| 2024/04/23 | 871 | 885 | 871 | 885 | 3,700 |
| 2024/04/22 | 855 | 867 | 855 | 865 | 4,300 |
| 2024/04/19 | 870 | 875 | 853 | 855 | 10,400 |
| 2024/04/18 | 860 | 867 | 855 | 863 | 5,600 |
| 2024/04/17 | 867 | 870 | 860 | 860 | 7,900 |
| 2024/04/16 | 881 | 881 | 870 | 870 | 9,700 |
| 2024/04/15 | 882 | 890 | 882 | 886 | 3,300 |
| 2024/04/12 | 889 | 891 | 888 | 889 | 4,100 |
| 2024/04/11 | 889 | 891 | 886 | 889 | 4,400 |
| 2024/04/10 | 889 | 895 | 888 | 889 | 3,700 |
| 2024/04/09 | 888 | 895 | 886 | 889 | 4,900 |
| 2024/04/08 | 903 | 908 | 885 | 885 | 14,800 |
| 2024/04/05 | 907 | 910 | 903 | 903 | 3,500 |
| 2024/04/04 | 916 | 916 | 905 | 910 | 4,800 |
| 2024/04/03 | 905 | 910 | 900 | 910 | 6,600 |
| 2024/04/02 | 929 | 929 | 910 | 910 | 9,000 |
| 2024/04/01 | 940 | 945 | 920 | 920 | 10,100 |
| 2024/03/29 | 916 | 938 | 916 | 935 | 8,400 |
| 2024/03/28 | 949 | 949 | 914 | 914 | 21,800 |
| 2024/03/27 | 954 | 969 | 951 | 965 | 25,400 |
| 2024/03/26 | 959 | 960 | 953 | 954 | 11,900 |
| 2024/03/25 | 951 | 957 | 947 | 955 | 21,000 |
| 2024/03/22 | 950 | 950 | 942 | 945 | 12,200 |
| 2024/03/21 | 945 | 947 | 934 | 947 | 16,300 |
| 2024/03/19 | 935 | 935 | 932 | 935 | 7,800 |
| 2024/03/18 | 940 | 940 | 930 | 930 | 15,400 |
| 2024/03/15 | 930 | 935 | 925 | 935 | 12,500 |
| 2024/03/14 | 915 | 929 | 915 | 929 | 16,000 |
| 2024/03/13 | 900 | 915 | 898 | 910 | 16,400 |
| 2024/03/12 | 912 | 912 | 886 | 895 | 21,700 |
| 2024/03/11 | 913 | 913 | 880 | 890 | 26,000 |
| 2024/03/08 | 890 | 908 | 885 | 885 | 33,100 |
| 2024/03/07 | 886 | 890 | 870 | 890 | 34,500 |
| 2024/03/06 | 854 | 870 | 854 | 862 | 31,300 |
| 2024/03/05 | 845 | 853 | 845 | 848 | 2,400 |
| 2024/03/04 | 857 | 857 | 845 | 845 | 13,400 |
| 2024/03/01 | 851 | 858 | 850 | 852 | 3,900 |
| 2024/02/29 | 856 | 860 | 850 | 850 | 6,400 |
| 2024/02/28 | 860 | 865 | 856 | 856 | 7,300 |
| 2024/02/27 | 859 | 864 | 853 | 859 | 14,800 |
| 2024/02/26 | 860 | 864 | 851 | 859 | 17,800 |
| 2024/02/22 | 855 | 863 | 853 | 859 | 7,700 |
| 2024/02/21 | 854 | 855 | 847 | 852 | 9,800 |
| 2024/02/20 | 858 | 860 | 850 | 852 | 12,300 |
| 2024/02/19 | 850 | 856 | 843 | 855 | 12,500 |
| 2024/02/16 | 833 | 842 | 831 | 839 | 5,000 |
| 2024/02/15 | 845 | 845 | 830 | 833 | 10,500 |
| 2024/02/14 | 845 | 847 | 838 | 840 | 10,600 |
| 2024/02/13 | 847 | 850 | 842 | 845 | 8,100 |
| 2024/02/09 | 846 | 850 | 842 | 846 | 6,800 |
| 2024/02/08 | 850 | 850 | 840 | 848 | 10,900 |
| 2024/02/07 | 852 | 855 | 848 | 849 | 7,900 |
| 2024/02/06 | 849 | 858 | 848 | 848 | 10,700 |
| 2024/02/05 | 841 | 856 | 832 | 847 | 40,100 |
| 2024/02/02 | 815 | 828 | 812 | 828 | 36,700 |
| 2024/02/01 | 827 | 831 | 819 | 821 | 21,200 |
| 2024/01/31 | 817 | 830 | 817 | 827 | 10,100 |
| 2024/01/30 | 830 | 832 | 814 | 814 | 66,000 |
| 2024/01/29 | 824 | 830 | 820 | 830 | 14,200 |
| 2024/01/26 | 823 | 828 | 816 | 822 | 9,900 |
| 2024/01/25 | 826 | 826 | 814 | 820 | 9,500 |
| 2024/01/24 | 821 | 825 | 813 | 819 | 14,600 |
| 2024/01/23 | 830 | 832 | 812 | 812 | 17,700 |
| 2024/01/22 | 819 | 835 | 816 | 827 | 22,300 |
| 2024/01/19 | 810 | 816 | 809 | 816 | 8,600 |
| 2024/01/18 | 820 | 820 | 809 | 809 | 17,400 |
| 2024/01/17 | 824 | 824 | 814 | 814 | 14,600 |
| 2024/01/16 | 819 | 820 | 815 | 818 | 11,800 |
| 2024/01/15 | 811 | 822 | 808 | 813 | 21,300 |
| 2024/01/12 | 821 | 821 | 805 | 812 | 31,300 |
| 2024/01/11 | 835 | 839 | 821 | 821 | 27,000 |
| 2024/01/10 | 830 | 832 | 821 | 828 | 14,500 |
| 2024/01/09 | 820 | 830 | 818 | 824 | 22,000 |
| 2024/01/05 | 820 | 820 | 811 | 815 | 18,800 |
| 2024/01/04 | 805 | 814 | 801 | 811 | 25,400 |
| 2023/12/29 | 806 | 806 | 796 | 801 | 16,700 |
| 2023/12/28 | 800 | 800 | 788 | 799 | 17,200 |
| 2023/12/27 | 789 | 792 | 785 | 792 | 22,300 |
| 2023/12/26 | 790 | 790 | 783 | 790 | 10,800 |
| 2023/12/25 | 784 | 790 | 780 | 790 | 20,300 |
| 2023/12/22 | 776 | 783 | 776 | 783 | 5,700 |
| 2023/12/21 | 778 | 780 | 777 | 777 | 4,400 |
| 2023/12/20 | 779 | 784 | 776 | 778 | 11,100 |
| 2023/12/19 | 777 | 785 | 777 | 778 | 8,800 |
| 2023/12/18 | 775 | 782 | 775 | 777 | 8,800 |
| 2023/12/15 | 778 | 783 | 778 | 779 | 4,300 |
| 2023/12/14 | 787 | 787 | 776 | 778 | 12,400 |
| 2023/12/13 | 782 | 785 | 781 | 781 | 7,800 |
| 2023/12/12 | 777 | 783 | 775 | 783 | 7,900 |
| 2023/12/11 | 778 | 778 | 770 | 777 | 5,700 |
| 2023/12/08 | 786 | 786 | 766 | 766 | 19,900 |
| 2023/12/07 | 794 | 794 | 779 | 782 | 14,300 |
| 2023/12/06 | 785 | 793 | 785 | 793 | 7,400 |
| 2023/12/05 | 792 | 794 | 780 | 784 | 31,000 |
| 2023/12/04 | 798 | 798 | 790 | 794 | 7,100 |
| 2023/12/01 | 786 | 795 | 786 | 794 | 4,300 |
| 2023/11/30 | 794 | 795 | 785 | 789 | 4,200 |
| 2023/11/29 | 795 | 795 | 785 | 794 | 10,100 |
| 2023/11/28 | 796 | 796 | 790 | 795 | 6,500 |
| 2023/11/27 | 795 | 797 | 791 | 795 | 10,100 |
| 2023/11/24 | 789 | 794 | 788 | 793 | 9,800 |
| 2023/11/22 | 782 | 789 | 776 | 789 | 17,000 |
| 2023/11/21 | 782 | 782 | 771 | 775 | 6,700 |
| 2023/11/20 | 788 | 788 | 774 | 774 | 10,700 |
| 2023/11/17 | 772 | 778 | 771 | 776 | 9,200 |
| 2023/11/16 | 769 | 771 | 766 | 771 | 7,400 |
| 2023/11/15 | 768 | 770 | 764 | 768 | 9,600 |
| 2023/11/14 | 756 | 768 | 755 | 766 | 12,600 |
| 2023/11/13 | 762 | 762 | 749 | 757 | 21,000 |
| 2023/11/10 | 750 | 756 | 745 | 756 | 22,800 |
| 2023/11/09 | 755 | 757 | 748 | 750 | 65,400 |
| 2023/11/08 | 768 | 768 | 753 | 757 | 19,600 |
| 2023/11/07 | 760 | 766 | 759 | 764 | 11,800 |
| 2023/11/06 | 755 | 767 | 753 | 760 | 41,500 |
| 2023/11/02 | 761 | 763 | 752 | 752 | 61,600 |
| 2023/11/01 | 768 | 773 | 761 | 761 | 63,900 |
| 2023/10/31 | 800 | 803 | 774 | 781 | 58,800 |
| 2023/10/30 | 825 | 825 | 794 | 794 | 74,700 |
| 2023/10/27 | 804 | 831 | 804 | 831 | 17,800 |
| 2023/10/26 | 814 | 818 | 806 | 809 | 9,700 |
| 2023/10/25 | 817 | 820 | 811 | 818 | 7,600 |
| 2023/10/24 | 814 | 815 | 791 | 811 | 27,200 |
| 2023/10/23 | 822 | 825 | 812 | 813 | 7,900 |
| 2023/10/20 | 820 | 820 | 812 | 818 | 3,400 |
| 2023/10/19 | 825 | 825 | 811 | 816 | 12,100 |
| 2023/10/18 | 820 | 829 | 819 | 825 | 10,800 |
| 2023/10/17 | 821 | 827 | 819 | 823 | 7,100 |
| 2023/10/16 | 862 | 862 | 816 | 821 | 20,700 |
| 2023/10/13 | 849 | 849 | 811 | 817 | 31,400 |
| 2023/10/12 | 842 | 850 | 840 | 849 | 8,700 |
| 2023/10/11 | 852 | 852 | 840 | 842 | 7,700 |
| 2023/10/10 | 864 | 864 | 839 | 850 | 14,700 |
| 2023/10/06 | 850 | 850 | 834 | 839 | 6,900 |
| 2023/10/05 | 834 | 840 | 825 | 835 | 13,200 |
| 2023/10/04 | 825 | 829 | 816 | 820 | 18,200 |
| 2023/10/03 | 853 | 853 | 828 | 830 | 14,300 |