コムシード(3739)の株価時系列情報
コムシード(3739)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 200 | 201 | 198 | 201 | 11,200 |
| 2025/06/12 | 199 | 201 | 198 | 200 | 4,800 |
| 2025/06/11 | 200 | 200 | 197 | 199 | 11,200 |
| 2025/06/10 | 200 | 201 | 198 | 198 | 8,200 |
| 2025/06/09 | 197 | 201 | 196 | 200 | 9,900 |
| 2025/06/06 | 195 | 199 | 192 | 195 | 31,000 |
| 2025/06/05 | 204 | 204 | 195 | 200 | 16,800 |
| 2025/06/04 | 202 | 204 | 200 | 204 | 12,800 |
| 2025/06/03 | 200 | 204 | 200 | 202 | 4,100 |
| 2025/06/02 | 199 | 204 | 198 | 199 | 16,700 |
| 2025/05/30 | 202 | 205 | 195 | 197 | 15,200 |
| 2025/05/29 | 200 | 205 | 200 | 204 | 13,200 |
| 2025/05/28 | 204 | 204 | 200 | 203 | 4,700 |
| 2025/05/27 | 198 | 203 | 195 | 203 | 9,500 |
| 2025/05/26 | 206 | 206 | 192 | 199 | 11,600 |
| 2025/05/23 | 205 | 206 | 201 | 206 | 8,400 |
| 2025/05/22 | 197 | 203 | 197 | 202 | 33,200 |
| 2025/05/21 | 212 | 212 | 195 | 196 | 42,400 |
| 2025/05/20 | 208 | 211 | 205 | 208 | 4,500 |
| 2025/05/19 | 217 | 217 | 206 | 206 | 15,300 |
| 2025/05/16 | 214 | 216 | 207 | 215 | 10,600 |
| 2025/05/15 | 222 | 226 | 211 | 214 | 32,400 |
| 2025/05/14 | 225 | 227 | 218 | 227 | 32,800 |
| 2025/05/13 | 223 | 225 | 218 | 223 | 17,500 |
| 2025/05/12 | 216 | 225 | 210 | 220 | 64,200 |
| 2025/05/09 | 209 | 220 | 203 | 210 | 69,400 |
| 2025/05/08 | 202 | 209 | 201 | 209 | 19,700 |
| 2025/05/07 | 201 | 203 | 199 | 201 | 9,500 |
| 2025/05/02 | 200 | 205 | 197 | 201 | 19,300 |
| 2025/05/01 | 202 | 205 | 200 | 201 | 7,600 |
| 2025/04/30 | 197 | 201 | 197 | 201 | 3,900 |
| 2025/04/28 | 204 | 205 | 193 | 198 | 27,300 |
| 2025/04/25 | 205 | 205 | 200 | 201 | 3,300 |
| 2025/04/24 | 201 | 206 | 197 | 203 | 11,300 |
| 2025/04/23 | 201 | 203 | 199 | 201 | 3,300 |
| 2025/04/22 | 203 | 203 | 197 | 199 | 5,000 |
| 2025/04/21 | 203 | 203 | 200 | 200 | 2,900 |
| 2025/04/18 | 205 | 209 | 200 | 206 | 31,300 |
| 2025/04/17 | 205 | 205 | 195 | 199 | 22,900 |
| 2025/04/16 | 207 | 207 | 196 | 202 | 20,600 |
| 2025/04/15 | 190 | 206 | 188 | 201 | 69,000 |
| 2025/04/14 | 188 | 192 | 184 | 189 | 19,000 |
| 2025/04/11 | 179 | 187 | 177 | 187 | 28,200 |
| 2025/04/10 | 180 | 181 | 175 | 180 | 45,500 |
| 2025/04/09 | 167 | 177 | 166 | 177 | 16,500 |
| 2025/04/08 | 169 | 176 | 167 | 167 | 36,700 |
| 2025/04/07 | 166 | 170 | 152 | 164 | 62,800 |
| 2025/04/04 | 180 | 185 | 172 | 181 | 74,600 |
| 2025/04/03 | 183 | 195 | 180 | 185 | 93,200 |
| 2025/04/02 | 208 | 210 | 196 | 196 | 47,000 |
| 2025/04/01 | 188 | 231 | 186 | 200 | 345,700 |
| 2025/03/31 | 193 | 194 | 179 | 182 | 99,100 |
| 2025/03/28 | 196 | 199 | 193 | 198 | 7,300 |
| 2025/03/27 | 196 | 197 | 193 | 193 | 17,700 |
| 2025/03/26 | 193 | 202 | 188 | 202 | 20,100 |
| 2025/03/25 | 202 | 202 | 192 | 194 | 16,600 |
| 2025/03/24 | 199 | 205 | 198 | 202 | 46,200 |
| 2025/03/21 | 192 | 198 | 190 | 196 | 28,800 |
| 2025/03/19 | 184 | 193 | 184 | 192 | 32,900 |
| 2025/03/18 | 184 | 186 | 182 | 183 | 5,300 |
| 2025/03/17 | 180 | 188 | 180 | 184 | 40,800 |
| 2025/03/14 | 180 | 180 | 179 | 180 | 5,800 |
| 2025/03/13 | 180 | 182 | 180 | 181 | 1,500 |
| 2025/03/12 | 179 | 181 | 179 | 181 | 2,500 |
| 2025/03/11 | 180 | 180 | 179 | 180 | 10,600 |
| 2025/03/10 | 183 | 183 | 180 | 180 | 11,000 |
| 2025/03/07 | 182 | 184 | 181 | 183 | 14,900 |
| 2025/03/06 | 184 | 187 | 182 | 185 | 16,400 |
| 2025/03/05 | 183 | 185 | 180 | 184 | 11,900 |
| 2025/03/04 | 187 | 187 | 182 | 183 | 13,800 |
| 2025/03/03 | 183 | 189 | 183 | 187 | 18,000 |
| 2025/02/28 | 180 | 186 | 179 | 183 | 14,900 |
| 2025/02/27 | 179 | 184 | 178 | 184 | 17,600 |
| 2025/02/26 | 181 | 181 | 176 | 179 | 17,900 |
| 2025/02/25 | 181 | 183 | 179 | 180 | 36,600 |
| 2025/02/21 | 187 | 187 | 182 | 184 | 20,300 |
| 2025/02/20 | 186 | 187 | 184 | 186 | 22,600 |
| 2025/02/19 | 192 | 192 | 186 | 187 | 41,400 |
| 2025/02/18 | 194 | 197 | 188 | 192 | 33,000 |
| 2025/02/17 | 200 | 202 | 193 | 193 | 43,200 |
| 2025/02/14 | 198 | 201 | 188 | 192 | 253,300 |
| 2025/02/13 | 182 | 185 | 180 | 181 | 27,000 |
| 2025/02/12 | 179 | 182 | 178 | 182 | 15,100 |
| 2025/02/10 | 177 | 182 | 177 | 181 | 14,200 |
| 2025/02/07 | 177 | 179 | 175 | 177 | 14,400 |
| 2025/02/06 | 177 | 179 | 176 | 176 | 14,500 |
| 2025/02/05 | 178 | 183 | 177 | 177 | 15,900 |
| 2025/02/04 | 179 | 180 | 178 | 178 | 11,400 |
| 2025/02/03 | 180 | 182 | 177 | 179 | 38,500 |
| 2025/01/31 | 175 | 180 | 173 | 179 | 21,900 |
| 2025/01/30 | 171 | 176 | 170 | 176 | 28,000 |
| 2025/01/29 | 170 | 171 | 169 | 171 | 7,200 |
| 2025/01/28 | 168 | 171 | 168 | 170 | 11,600 |
| 2025/01/27 | 172 | 172 | 168 | 170 | 24,300 |
| 2025/01/24 | 173 | 174 | 167 | 172 | 76,500 |
| 2025/01/23 | 173 | 185 | 173 | 178 | 48,500 |
| 2025/01/22 | 170 | 174 | 170 | 174 | 15,600 |
| 2025/01/21 | 170 | 174 | 169 | 170 | 11,400 |
| 2025/01/20 | 172 | 172 | 168 | 169 | 19,300 |
| 2025/01/17 | 166 | 174 | 166 | 172 | 13,800 |
| 2025/01/16 | 174 | 178 | 167 | 167 | 37,000 |
| 2025/01/15 | 171 | 176 | 165 | 171 | 30,900 |
| 2025/01/14 | 165 | 170 | 164 | 168 | 8,200 |
| 2025/01/10 | 165 | 166 | 164 | 165 | 4,600 |
| 2025/01/09 | 170 | 170 | 165 | 166 | 14,800 |
| 2025/01/08 | 170 | 170 | 168 | 169 | 9,000 |
| 2025/01/07 | 169 | 172 | 167 | 169 | 8,200 |
| 2025/01/06 | 170 | 174 | 166 | 170 | 42,300 |
| 2024/12/30 | 164 | 177 | 163 | 172 | 74,800 |
| 2024/12/27 | 159 | 162 | 157 | 162 | 20,400 |
| 2024/12/26 | 162 | 162 | 157 | 160 | 24,900 |
| 2024/12/25 | 160 | 163 | 157 | 160 | 54,700 |
| 2024/12/24 | 161 | 165 | 158 | 159 | 103,900 |
| 2024/12/23 | 170 | 172 | 160 | 163 | 55,500 |
| 2024/12/20 | 166 | 171 | 166 | 169 | 24,000 |
| 2024/12/19 | 171 | 171 | 167 | 168 | 28,300 |
| 2024/12/18 | 176 | 177 | 170 | 173 | 40,400 |
| 2024/12/17 | 180 | 180 | 176 | 177 | 30,900 |
| 2024/12/16 | 186 | 186 | 180 | 180 | 41,900 |
| 2024/12/13 | 193 | 193 | 182 | 186 | 32,300 |
| 2024/12/12 | 186 | 199 | 182 | 188 | 192,000 |
| 2024/12/11 | 182 | 182 | 180 | 181 | 11,200 |
| 2024/12/10 | 181 | 182 | 181 | 182 | 8,500 |
| 2024/12/09 | 182 | 182 | 180 | 182 | 20,500 |
| 2024/12/06 | 180 | 182 | 179 | 182 | 17,900 |
| 2024/12/05 | 182 | 184 | 181 | 182 | 22,000 |
| 2024/12/04 | 181 | 183 | 179 | 182 | 37,400 |
| 2024/12/03 | 184 | 185 | 181 | 181 | 43,200 |
| 2024/12/02 | 185 | 186 | 183 | 184 | 16,900 |
| 2024/11/29 | 187 | 187 | 183 | 185 | 80,700 |
| 2024/11/28 | 182 | 191 | 181 | 183 | 119,000 |
| 2024/11/27 | 189 | 189 | 181 | 182 | 54,400 |
| 2024/11/26 | 196 | 198 | 188 | 188 | 79,100 |
| 2024/11/25 | 196 | 218 | 187 | 191 | 417,900 |
| 2024/11/22 | 181 | 187 | 181 | 186 | 27,800 |
| 2024/11/21 | 183 | 186 | 181 | 181 | 7,500 |
| 2024/11/20 | 182 | 185 | 179 | 183 | 13,600 |
| 2024/11/19 | 182 | 183 | 179 | 182 | 10,200 |
| 2024/11/18 | 180 | 182 | 177 | 181 | 7,900 |
| 2024/11/15 | 180 | 183 | 178 | 181 | 12,400 |
| 2024/11/14 | 181 | 190 | 175 | 180 | 56,800 |
| 2024/11/13 | 178 | 181 | 176 | 181 | 11,200 |
| 2024/11/12 | 180 | 182 | 178 | 178 | 14,800 |
| 2024/11/11 | 176 | 181 | 174 | 180 | 21,800 |
| 2024/11/08 | 170 | 174 | 170 | 174 | 18,700 |
| 2024/11/07 | 173 | 177 | 171 | 174 | 39,100 |
| 2024/11/06 | 169 | 173 | 168 | 170 | 18,800 |
| 2024/11/05 | 171 | 171 | 167 | 169 | 9,400 |
| 2024/11/01 | 171 | 175 | 169 | 170 | 12,100 |
| 2024/10/31 | 169 | 173 | 168 | 171 | 15,000 |
| 2024/10/30 | 169 | 170 | 167 | 169 | 7,000 |
| 2024/10/29 | 168 | 175 | 166 | 170 | 15,400 |
| 2024/10/28 | 166 | 169 | 164 | 168 | 12,300 |
| 2024/10/25 | 169 | 169 | 166 | 168 | 4,100 |
| 2024/10/24 | 171 | 171 | 163 | 168 | 20,100 |
| 2024/10/23 | 171 | 172 | 169 | 171 | 15,700 |
| 2024/10/22 | 176 | 176 | 171 | 171 | 33,500 |
| 2024/10/21 | 177 | 178 | 177 | 178 | 7,800 |
| 2024/10/18 | 174 | 176 | 174 | 176 | 6,600 |
| 2024/10/17 | 176 | 176 | 174 | 175 | 8,400 |
| 2024/10/16 | 177 | 178 | 175 | 177 | 13,700 |
| 2024/10/15 | 177 | 180 | 175 | 176 | 15,000 |
| 2024/10/11 | 179 | 179 | 176 | 176 | 57,100 |
| 2024/10/10 | 180 | 180 | 177 | 177 | 12,900 |
| 2024/10/09 | 178 | 180 | 177 | 177 | 9,100 |
| 2024/10/08 | 178 | 181 | 178 | 180 | 5,300 |
| 2024/10/07 | 181 | 183 | 178 | 179 | 15,800 |
| 2024/10/04 | 177 | 180 | 177 | 179 | 9,700 |
| 2024/10/03 | 182 | 182 | 176 | 179 | 16,600 |
| 2024/10/02 | 177 | 180 | 177 | 180 | 9,100 |
| 2024/10/01 | 174 | 182 | 174 | 178 | 20,200 |
| 2024/09/30 | 177 | 180 | 173 | 177 | 8,900 |
| 2024/09/27 | 177 | 180 | 176 | 178 | 14,400 |
| 2024/09/26 | 175 | 180 | 173 | 177 | 10,800 |
| 2024/09/25 | 179 | 180 | 173 | 175 | 30,500 |
| 2024/09/24 | 177 | 181 | 175 | 178 | 14,500 |
| 2024/09/20 | 170 | 183 | 170 | 177 | 74,400 |
| 2024/09/19 | 167 | 171 | 167 | 169 | 8,500 |
| 2024/09/18 | 167 | 167 | 165 | 166 | 3,500 |
| 2024/09/17 | 169 | 169 | 166 | 168 | 3,100 |
| 2024/09/13 | 169 | 170 | 167 | 168 | 5,400 |
| 2024/09/12 | 167 | 170 | 167 | 169 | 4,200 |
| 2024/09/11 | 170 | 170 | 164 | 167 | 13,800 |
| 2024/09/10 | 165 | 168 | 164 | 167 | 8,200 |
| 2024/09/09 | 166 | 166 | 160 | 164 | 21,500 |
| 2024/09/06 | 170 | 170 | 165 | 166 | 54,400 |
| 2024/09/05 | 169 | 172 | 168 | 171 | 12,900 |
| 2024/09/04 | 174 | 174 | 169 | 169 | 25,900 |
| 2024/09/03 | 177 | 177 | 173 | 174 | 20,800 |
| 2024/09/02 | 179 | 179 | 176 | 176 | 9,800 |
| 2024/08/30 | 176 | 179 | 174 | 179 | 16,100 |
| 2024/08/29 | 178 | 178 | 175 | 175 | 20,700 |
| 2024/08/28 | 180 | 180 | 177 | 179 | 12,300 |
| 2024/08/27 | 180 | 180 | 176 | 180 | 43,400 |
| 2024/08/26 | 182 | 184 | 175 | 180 | 162,400 |
| 2024/08/23 | 187 | 189 | 184 | 187 | 39,300 |
| 2024/08/22 | 191 | 191 | 187 | 188 | 22,900 |
| 2024/08/21 | 188 | 192 | 186 | 192 | 27,900 |
| 2024/08/20 | 193 | 194 | 190 | 190 | 34,000 |
| 2024/08/19 | 191 | 192 | 188 | 192 | 57,100 |