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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/04 | 899 | 900 | 897 | 897 | 1,900 |
| 2024/10/03 | 900 | 900 | 897 | 897 | 1,800 |
| 2024/10/02 | 901 | 903 | 899 | 899 | 4,600 |
| 2024/10/01 | 900 | 909 | 897 | 901 | 5,400 |
| 2024/09/30 | 892 | 904 | 890 | 900 | 4,900 |
| 2024/09/27 | 910 | 910 | 893 | 900 | 5,800 |
| 2024/09/26 | 904 | 910 | 900 | 910 | 7,200 |
| 2024/09/25 | 901 | 904 | 900 | 904 | 3,300 |
| 2024/09/24 | 905 | 905 | 900 | 903 | 4,500 |
| 2024/09/20 | 900 | 903 | 898 | 901 | 2,800 |
| 2024/09/19 | 900 | 903 | 895 | 898 | 2,100 |
| 2024/09/18 | 895 | 900 | 895 | 900 | 3,400 |
| 2024/09/17 | 897 | 897 | 890 | 896 | 1,300 |
| 2024/09/13 | 898 | 898 | 889 | 890 | 2,600 |
| 2024/09/12 | 898 | 898 | 883 | 888 | 2,000 |
| 2024/09/11 | 901 | 902 | 880 | 883 | 5,000 |
| 2024/09/10 | 897 | 901 | 889 | 894 | 3,900 |
| 2024/09/09 | 872 | 893 | 872 | 888 | 4,400 |
| 2024/09/06 | 889 | 890 | 874 | 874 | 6,200 |
| 2024/09/05 | 892 | 892 | 888 | 889 | 2,000 |
| 2024/09/04 | 899 | 899 | 889 | 892 | 8,300 |
| 2024/09/03 | 904 | 904 | 892 | 892 | 2,800 |
| 2024/09/02 | 893 | 900 | 892 | 892 | 5,800 |
| 2024/08/30 | 899 | 899 | 890 | 892 | 2,900 |
| 2024/08/29 | 899 | 899 | 893 | 893 | 1,900 |
| 2024/08/28 | 894 | 902 | 894 | 895 | 4,800 |
| 2024/08/27 | 888 | 893 | 888 | 893 | 3,600 |
| 2024/08/26 | 877 | 884 | 873 | 884 | 3,400 |
| 2024/08/23 | 868 | 873 | 868 | 869 | 2,100 |
| 2024/08/22 | 871 | 871 | 860 | 863 | 4,500 |
| 2024/08/21 | 869 | 871 | 864 | 865 | 1,700 |
| 2024/08/20 | 867 | 867 | 861 | 862 | 3,300 |
| 2024/08/19 | 866 | 873 | 865 | 867 | 3,900 |
| 2024/08/16 | 878 | 880 | 861 | 865 | 7,100 |
| 2024/08/15 | 856 | 866 | 855 | 863 | 7,700 |
| 2024/08/14 | 849 | 852 | 846 | 852 | 4,600 |
| 2024/08/13 | 840 | 849 | 840 | 841 | 11,900 |
| 2024/08/09 | 844 | 850 | 840 | 842 | 8,000 |
| 2024/08/08 | 840 | 848 | 831 | 843 | 9,000 |
| 2024/08/07 | 838 | 866 | 832 | 847 | 7,000 |
| 2024/08/06 | 791 | 863 | 790 | 830 | 31,400 |
| 2024/08/05 | 852 | 867 | 790 | 791 | 35,700 |
| 2024/08/02 | 887 | 889 | 866 | 867 | 22,500 |
| 2024/08/01 | 899 | 899 | 892 | 898 | 6,000 |
| 2024/07/31 | 890 | 892 | 885 | 888 | 12,300 |
| 2024/07/30 | 913 | 913 | 884 | 884 | 48,500 |
| 2024/07/29 | 909 | 911 | 904 | 911 | 12,900 |
| 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 |