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 |
|---|---|---|---|---|---|
| 2025/10/31 | 173 | 174 | 169 | 171 | 12,400 |
| 2025/10/30 | 172 | 174 | 171 | 172 | 2,500 |
| 2025/10/29 | 178 | 178 | 170 | 171 | 21,200 |
| 2025/10/28 | 180 | 180 | 177 | 178 | 3,400 |
| 2025/10/27 | 180 | 181 | 178 | 180 | 11,600 |
| 2025/10/24 | 178 | 183 | 178 | 182 | 5,800 |
| 2025/10/23 | 179 | 179 | 176 | 176 | 9,200 |
| 2025/10/22 | 177 | 181 | 177 | 180 | 3,100 |
| 2025/10/21 | 176 | 178 | 176 | 178 | 9,700 |
| 2025/10/20 | 179 | 181 | 176 | 177 | 9,000 |
| 2025/10/17 | 177 | 183 | 174 | 179 | 27,000 |
| 2025/10/16 | 174 | 187 | 172 | 176 | 29,200 |
| 2025/10/15 | 172 | 173 | 169 | 173 | 8,800 |
| 2025/10/14 | 176 | 177 | 169 | 172 | 31,800 |
| 2025/10/10 | 181 | 182 | 179 | 179 | 8,700 |
| 2025/10/09 | 177 | 185 | 175 | 182 | 40,800 |
| 2025/10/08 | 175 | 179 | 173 | 175 | 24,800 |
| 2025/10/07 | 174 | 176 | 170 | 172 | 22,100 |
| 2025/10/06 | 176 | 177 | 165 | 170 | 138,800 |
| 2025/10/03 | 186 | 190 | 174 | 175 | 142,800 |
| 2025/10/02 | 200 | 201 | 182 | 184 | 163,600 |
| 2025/10/01 | 205 | 209 | 192 | 196 | 132,000 |
| 2025/09/30 | 206 | 209 | 198 | 200 | 62,900 |
| 2025/09/29 | 211 | 214 | 204 | 206 | 45,900 |
| 2025/09/26 | 210 | 216 | 205 | 210 | 33,100 |
| 2025/09/25 | 219 | 219 | 207 | 210 | 40,800 |
| 2025/09/24 | 214 | 220 | 213 | 216 | 13,800 |
| 2025/09/22 | 220 | 220 | 211 | 216 | 38,800 |
| 2025/09/19 | 211 | 241 | 210 | 220 | 178,900 |
| 2025/09/18 | 210 | 218 | 210 | 210 | 28,100 |
| 2025/09/17 | 205 | 216 | 205 | 210 | 36,000 |
| 2025/09/16 | 210 | 215 | 204 | 206 | 32,700 |
| 2025/09/12 | 208 | 215 | 206 | 208 | 25,400 |
| 2025/09/11 | 209 | 216 | 207 | 208 | 16,200 |
| 2025/09/10 | 211 | 224 | 204 | 209 | 94,400 |
| 2025/09/09 | 210 | 216 | 205 | 210 | 51,800 |
| 2025/09/08 | 212 | 213 | 209 | 210 | 23,800 |
| 2025/09/05 | 216 | 220 | 210 | 210 | 45,300 |
| 2025/09/04 | 215 | 244 | 209 | 214 | 175,700 |
| 2025/09/03 | 224 | 227 | 208 | 208 | 50,800 |
| 2025/09/02 | 223 | 223 | 194 | 218 | 252,400 |
| 2025/09/01 | 243 | 249 | 220 | 227 | 78,100 |
| 2025/08/29 | 216 | 258 | 215 | 233 | 508,800 |
| 2025/08/28 | 206 | 246 | 205 | 210 | 440,300 |
| 2025/08/27 | 198 | 206 | 198 | 206 | 38,400 |
| 2025/08/26 | 196 | 198 | 196 | 197 | 27,300 |
| 2025/08/25 | 200 | 200 | 197 | 198 | 4,100 |
| 2025/08/22 | 199 | 200 | 197 | 197 | 10,600 |
| 2025/08/21 | 199 | 200 | 197 | 197 | 9,800 |
| 2025/08/20 | 198 | 200 | 195 | 196 | 34,500 |
| 2025/08/19 | 199 | 199 | 198 | 198 | 3,600 |
| 2025/08/18 | 197 | 200 | 195 | 200 | 35,700 |
| 2025/08/15 | 199 | 199 | 197 | 197 | 19,400 |
| 2025/08/14 | 200 | 200 | 196 | 198 | 18,500 |
| 2025/08/13 | 199 | 200 | 199 | 199 | 6,900 |
| 2025/08/12 | 200 | 201 | 193 | 199 | 81,500 |
| 2025/08/08 | 198 | 201 | 197 | 200 | 10,600 |
| 2025/08/07 | 198 | 199 | 196 | 197 | 18,100 |
| 2025/08/06 | 199 | 200 | 196 | 197 | 39,500 |
| 2025/08/05 | 199 | 202 | 195 | 199 | 59,300 |
| 2025/08/04 | 199 | 200 | 195 | 197 | 27,300 |
| 2025/08/01 | 201 | 206 | 198 | 201 | 38,500 |
| 2025/07/31 | 198 | 202 | 198 | 201 | 9,900 |
| 2025/07/30 | 197 | 200 | 196 | 198 | 10,500 |
| 2025/07/29 | 200 | 200 | 196 | 198 | 19,000 |
| 2025/07/28 | 199 | 200 | 198 | 199 | 9,700 |
| 2025/07/25 | 200 | 200 | 199 | 200 | 6,800 |
| 2025/07/24 | 201 | 201 | 199 | 199 | 3,200 |
| 2025/07/23 | 200 | 200 | 199 | 199 | 1,200 |
| 2025/07/22 | 201 | 201 | 199 | 199 | 11,800 |
| 2025/07/18 | 199 | 200 | 199 | 199 | 16,100 |
| 2025/07/17 | 199 | 200 | 199 | 199 | 7,600 |
| 2025/07/16 | 200 | 200 | 199 | 199 | 15,100 |
| 2025/07/15 | 199 | 201 | 197 | 199 | 23,300 |
| 2025/07/14 | 200 | 203 | 199 | 199 | 16,900 |
| 2025/07/11 | 196 | 200 | 196 | 199 | 16,400 |
| 2025/07/10 | 200 | 200 | 198 | 200 | 6,400 |
| 2025/07/09 | 200 | 200 | 199 | 200 | 3,400 |
| 2025/07/08 | 201 | 201 | 198 | 199 | 5,500 |
| 2025/07/07 | 200 | 203 | 200 | 201 | 3,700 |
| 2025/07/04 | 200 | 201 | 198 | 201 | 12,900 |
| 2025/07/03 | 199 | 200 | 198 | 200 | 12,000 |
| 2025/07/02 | 197 | 200 | 194 | 199 | 21,400 |
| 2025/07/01 | 201 | 202 | 197 | 200 | 23,300 |
| 2025/06/30 | 198 | 201 | 198 | 201 | 15,400 |
| 2025/06/27 | 200 | 203 | 200 | 201 | 12,800 |
| 2025/06/26 | 204 | 204 | 200 | 200 | 10,900 |
| 2025/06/25 | 201 | 204 | 201 | 203 | 4,800 |
| 2025/06/24 | 205 | 205 | 199 | 199 | 9,900 |
| 2025/06/23 | 200 | 201 | 199 | 200 | 4,800 |
| 2025/06/20 | 200 | 205 | 199 | 201 | 9,200 |
| 2025/06/19 | 197 | 200 | 197 | 200 | 10,200 |
| 2025/06/18 | 199 | 201 | 197 | 200 | 31,300 |
| 2025/06/17 | 200 | 201 | 197 | 199 | 12,200 |
| 2025/06/16 | 199 | 201 | 197 | 200 | 11,400 |
| 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 |