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 |
---|---|---|---|---|---|
2015/12/30 | 455 | 485 | 452 | 467 | 12,000 |
2015/12/29 | 421 | 478 | 421 | 470 | 6,600 |
2015/12/28 | 413 | 458 | 413 | 435 | 16,500 |
2015/12/25 | 400 | 424 | 391 | 405 | 38,000 |
2015/12/24 | 441 | 441 | 415 | 416 | 56,300 |
2015/12/22 | 456 | 465 | 450 | 458 | 10,200 |
2015/12/21 | 478 | 478 | 450 | 470 | 17,600 |
2015/12/18 | 500 | 500 | 460 | 486 | 39,900 |
2015/12/17 | 515 | 523 | 502 | 522 | 15,000 |
2015/12/16 | 520 | 520 | 501 | 512 | 9,000 |
2015/12/15 | 530 | 531 | 488 | 524 | 17,800 |
2015/12/14 | 549 | 549 | 529 | 540 | 7,800 |
2015/12/11 | 545 | 570 | 545 | 561 | 12,200 |
2015/12/10 | 550 | 555 | 530 | 540 | 32,200 |
2015/12/09 | 562 | 569 | 555 | 566 | 5,700 |
2015/12/08 | 573 | 573 | 559 | 569 | 11,100 |
2015/12/07 | 562 | 590 | 543 | 590 | 55,100 |
2015/12/04 | 580 | 588 | 569 | 582 | 9,600 |
2015/12/03 | 585 | 594 | 583 | 594 | 4,100 |
2015/12/02 | 607 | 607 | 579 | 605 | 14,200 |
2015/12/01 | 593 | 607 | 579 | 607 | 9,600 |
2015/11/30 | 574 | 585 | 565 | 584 | 12,600 |
2015/11/27 | 600 | 600 | 571 | 585 | 19,400 |
2015/11/26 | 616 | 636 | 594 | 600 | 22,700 |
2015/11/25 | 575 | 610 | 566 | 609 | 31,300 |
2015/11/24 | 591 | 595 | 572 | 583 | 50,700 |
2015/11/20 | 600 | 655 | 571 | 610 | 77,600 |
2015/11/19 | 590 | 620 | 550 | 620 | 175,600 |
2015/11/18 | 550 | 555 | 511 | 520 | 39,600 |
2015/11/17 | 600 | 625 | 544 | 548 | 52,600 |
2015/11/16 | 600 | 624 | 544 | 580 | 88,300 |
2015/11/13 | 736 | 736 | 549 | 596 | 362,400 |
2015/11/12 | 636 | 636 | 636 | 636 | 16,300 |
2015/11/11 | 536 | 536 | 536 | 536 | 6,800 |
2015/11/10 | 430 | 456 | 421 | 456 | 83,600 |
2015/11/09 | 371 | 379 | 370 | 376 | 16,700 |
2015/11/06 | 392 | 405 | 380 | 394 | 6,100 |
2015/11/05 | 402 | 404 | 390 | 392 | 8,200 |
2015/11/04 | 407 | 411 | 401 | 405 | 7,400 |
2015/11/02 | 426 | 426 | 415 | 415 | 2,500 |
2015/10/30 | 412 | 423 | 411 | 423 | 6,800 |
2015/10/29 | 427 | 427 | 420 | 427 | 1,700 |
2015/10/28 | 425 | 425 | 410 | 420 | 5,500 |
2015/10/27 | 420 | 430 | 415 | 425 | 7,700 |
2015/10/26 | 425 | 425 | 412 | 413 | 4,300 |
2015/10/23 | 410 | 417 | 410 | 417 | 2,100 |
2015/10/22 | 410 | 419 | 410 | 411 | 2,900 |
2015/10/21 | 410 | 415 | 408 | 415 | 5,200 |
2015/10/20 | 421 | 421 | 413 | 418 | 3,600 |
2015/10/19 | 410 | 426 | 401 | 421 | 10,300 |
2015/10/16 | 390 | 409 | 390 | 401 | 3,600 |
2015/10/15 | 385 | 401 | 385 | 390 | 5,100 |
2015/10/14 | 399 | 401 | 383 | 385 | 6,600 |
2015/10/13 | 387 | 400 | 387 | 399 | 2,600 |
2015/10/09 | 391 | 400 | 380 | 387 | 6,300 |
2015/10/08 | 379 | 402 | 378 | 390 | 6,400 |
2015/10/07 | 376 | 376 | 370 | 376 | 5,400 |
2015/10/06 | 380 | 387 | 380 | 387 | 600 |
2015/10/05 | 386 | 390 | 379 | 379 | 2,800 |
2015/10/02 | 379 | 386 | 377 | 386 | 3,600 |
2015/10/01 | 392 | 392 | 382 | 392 | 2,000 |
2015/09/30 | 373 | 393 | 369 | 393 | 2,400 |
2015/09/29 | 374 | 374 | 361 | 369 | 800 |
2015/09/28 | 381 | 387 | 361 | 375 | 12,100 |
2015/09/25 | 390 | 390 | 376 | 377 | 6,600 |
2015/09/24 | 380 | 400 | 380 | 382 | 2,700 |
2015/09/18 | 377 | 395 | 377 | 393 | 4,200 |
2015/09/17 | 390 | 390 | 380 | 382 | 3,500 |
2015/09/16 | 388 | 399 | 383 | 392 | 4,100 |
2015/09/15 | 392 | 399 | 380 | 388 | 6,000 |
2015/09/14 | 406 | 406 | 392 | 393 | 6,200 |
2015/09/11 | 411 | 420 | 397 | 406 | 10,200 |
2015/09/10 | 378 | 412 | 375 | 411 | 9,200 |
2015/09/09 | 388 | 396 | 377 | 390 | 12,800 |
2015/09/08 | 390 | 391 | 366 | 372 | 14,300 |
2015/09/07 | 400 | 400 | 360 | 399 | 9,000 |
2015/09/04 | 409 | 415 | 388 | 407 | 14,200 |
2015/09/03 | 419 | 426 | 408 | 425 | 4,300 |
2015/09/02 | 398 | 444 | 388 | 427 | 15,700 |
2015/09/01 | 438 | 438 | 403 | 403 | 6,100 |
2015/08/31 | 432 | 449 | 425 | 433 | 5,400 |
2015/08/28 | 425 | 443 | 421 | 440 | 14,300 |
2015/08/27 | 410 | 428 | 410 | 422 | 10,000 |
2015/08/26 | 378 | 420 | 378 | 418 | 23,400 |
2015/08/25 | 380 | 418 | 341 | 386 | 37,300 |
2015/08/24 | 464 | 472 | 416 | 420 | 55,000 |
2015/08/21 | 525 | 525 | 486 | 496 | 39,400 |
2015/08/20 | 531 | 540 | 531 | 531 | 4,500 |
2015/08/19 | 546 | 547 | 538 | 539 | 2,700 |
2015/08/18 | 534 | 584 | 526 | 548 | 19,800 |
2015/08/17 | 562 | 562 | 539 | 539 | 5,500 |
2015/08/14 | 533 | 570 | 530 | 563 | 14,200 |
2015/08/13 | 570 | 570 | 535 | 545 | 13,800 |
2015/08/12 | 565 | 585 | 550 | 570 | 59,300 |
2015/08/11 | 628 | 650 | 620 | 635 | 5,000 |
2015/08/10 | 616 | 629 | 615 | 628 | 3,900 |
2015/08/07 | 623 | 637 | 619 | 630 | 3,000 |
2015/08/06 | 636 | 637 | 615 | 625 | 3,100 |
2015/08/05 | 630 | 639 | 625 | 631 | 2,100 |
2015/08/04 | 620 | 676 | 620 | 630 | 12,300 |
2015/08/03 | 614 | 635 | 614 | 620 | 3,400 |
2015/07/31 | 627 | 638 | 612 | 613 | 7,600 |
2015/07/30 | 640 | 640 | 620 | 639 | 8,700 |
2015/07/29 | 650 | 650 | 636 | 641 | 5,200 |
2015/07/28 | 651 | 665 | 634 | 650 | 14,100 |
2015/07/27 | 689 | 690 | 660 | 670 | 8,400 |
2015/07/24 | 662 | 689 | 660 | 684 | 7,000 |
2015/07/23 | 685 | 685 | 656 | 672 | 11,500 |
2015/07/22 | 686 | 693 | 686 | 687 | 4,200 |
2015/07/21 | 702 | 702 | 675 | 696 | 8,200 |
2015/07/17 | 689 | 724 | 689 | 710 | 8,800 |
2015/07/16 | 727 | 733 | 683 | 704 | 17,300 |
2015/07/15 | 660 | 710 | 660 | 703 | 26,300 |
2015/07/14 | 648 | 672 | 639 | 670 | 15,600 |
2015/07/13 | 620 | 652 | 607 | 635 | 8,000 |
2015/07/10 | 605 | 625 | 594 | 610 | 19,200 |
2015/07/09 | 600 | 600 | 530 | 600 | 87,500 |
2015/07/08 | 658 | 658 | 600 | 630 | 24,700 |
2015/07/07 | 663 | 680 | 637 | 658 | 21,000 |
2015/07/06 | 680 | 685 | 650 | 652 | 16,700 |
2015/07/03 | 674 | 688 | 668 | 686 | 4,300 |
2015/07/02 | 682 | 683 | 671 | 680 | 5,400 |
2015/07/01 | 695 | 697 | 650 | 679 | 11,000 |
2015/06/30 | 668 | 692 | 668 | 685 | 8,800 |
2015/06/29 | 716 | 716 | 673 | 674 | 51,800 |
2015/06/26 | 706 | 749 | 704 | 726 | 16,600 |
2015/06/25 | 701 | 713 | 701 | 710 | 5,900 |
2015/06/24 | 709 | 711 | 705 | 709 | 5,900 |
2015/06/23 | 707 | 707 | 700 | 705 | 17,100 |
2015/06/22 | 719 | 719 | 707 | 712 | 9,200 |
2015/06/19 | 711 | 717 | 710 | 712 | 12,000 |
2015/06/18 | 730 | 735 | 715 | 720 | 7,900 |
2015/06/17 | 750 | 750 | 715 | 734 | 16,600 |
2015/06/16 | 730 | 760 | 713 | 735 | 24,500 |
2015/06/15 | 760 | 760 | 722 | 740 | 15,900 |
2015/06/12 | 703 | 795 | 701 | 760 | 37,400 |
2015/06/11 | 732 | 732 | 685 | 703 | 21,000 |
2015/06/10 | 747 | 747 | 695 | 732 | 24,700 |
2015/06/09 | 703 | 755 | 703 | 732 | 37,100 |
2015/06/08 | 688 | 700 | 679 | 700 | 10,900 |
2015/06/05 | 679 | 697 | 668 | 689 | 12,600 |
2015/06/04 | 662 | 686 | 650 | 679 | 15,100 |
2015/06/03 | 683 | 691 | 660 | 663 | 18,400 |
2015/06/02 | 654 | 697 | 650 | 682 | 18,400 |
2015/06/01 | 665 | 677 | 632 | 649 | 48,000 |
2015/05/29 | 691 | 700 | 659 | 678 | 31,100 |
2015/05/28 | 694 | 701 | 688 | 692 | 18,500 |
2015/05/27 | 700 | 710 | 692 | 701 | 16,200 |
2015/05/26 | 712 | 725 | 690 | 700 | 31,800 |
2015/05/25 | 721 | 731 | 710 | 718 | 14,900 |
2015/05/22 | 718 | 730 | 717 | 726 | 12,000 |
2015/05/21 | 734 | 741 | 719 | 737 | 16,000 |
2015/05/20 | 720 | 744 | 720 | 736 | 19,300 |
2015/05/19 | 722 | 722 | 701 | 715 | 27,900 |
2015/05/18 | 768 | 768 | 700 | 734 | 36,100 |
2015/05/15 | 780 | 810 | 762 | 768 | 24,500 |
2015/05/14 | 800 | 800 | 745 | 767 | 69,200 |
2015/05/13 | 752 | 863 | 746 | 860 | 37,300 |
2015/05/12 | 823 | 830 | 745 | 761 | 46,300 |
2015/05/11 | 804 | 810 | 770 | 808 | 63,200 |
2015/05/08 | 720 | 733 | 700 | 714 | 27,000 |
2015/05/07 | 710 | 745 | 708 | 720 | 24,200 |
2015/05/01 | 777 | 777 | 713 | 723 | 57,700 |
2015/04/30 | 800 | 800 | 778 | 779 | 23,400 |
2015/04/28 | 819 | 827 | 809 | 815 | 11,300 |
2015/04/27 | 826 | 826 | 803 | 816 | 4,900 |
2015/04/24 | 804 | 821 | 795 | 819 | 10,400 |
2015/04/23 | 801 | 807 | 788 | 803 | 12,900 |
2015/04/22 | 812 | 821 | 795 | 812 | 28,900 |
2015/04/21 | 821 | 826 | 805 | 824 | 11,300 |
2015/04/20 | 816 | 827 | 798 | 821 | 21,400 |
2015/04/17 | 800 | 828 | 792 | 819 | 25,800 |
2015/04/16 | 802 | 806 | 776 | 802 | 35,100 |
2015/04/15 | 779 | 815 | 771 | 802 | 46,100 |
2015/04/14 | 821 | 821 | 751 | 770 | 108,200 |
2015/04/13 | 841 | 850 | 808 | 812 | 46,800 |
2015/04/10 | 845 | 853 | 836 | 841 | 29,300 |
2015/04/09 | 867 | 870 | 828 | 836 | 77,400 |
2015/04/08 | 890 | 890 | 841 | 854 | 47,100 |
2015/04/07 | 873 | 900 | 830 | 890 | 71,300 |
2015/04/06 | 954 | 961 | 820 | 874 | 68,900 |
2015/04/03 | 1,003 | 1,003 | 950 | 969 | 61,700 |
2015/04/02 | 991 | 1,070 | 991 | 1,003 | 58,300 |
2015/04/01 | 1,173 | 1,200 | 956 | 991 | 119,100 |
2015/03/31 | 1,196 | 1,215 | 1,172 | 1,202 | 11,300 |
2015/03/30 | 1,170 | 1,210 | 1,160 | 1,210 | 9,800 |
2015/03/27 | 1,237 | 1,239 | 1,181 | 1,185 | 24,400 |
2015/03/26 | 1,199 | 1,223 | 1,170 | 1,223 | 13,200 |
2015/03/25 | 1,231 | 1,231 | 1,160 | 1,200 | 15,800 |
2015/03/24 | 1,195 | 1,232 | 1,171 | 1,201 | 22,800 |
2015/03/23 | 1,145 | 1,174 | 1,107 | 1,174 | 25,200 |
2015/03/20 | 1,160 | 1,180 | 1,060 | 1,115 | 52,500 |
2015/03/19 | 1,060 | 1,146 | 1,030 | 1,110 | 105,000 |
2015/03/18 | 996 | 1,018 | 991 | 996 | 16,800 |
2015/03/17 | 1,000 | 1,020 | 989 | 1,020 | 28,100 |
2015/03/16 | 1,000 | 1,020 | 987 | 999 | 19,800 |
2015/03/13 | 1,005 | 1,019 | 990 | 999 | 12,700 |
2015/03/12 | 1,000 | 1,025 | 989 | 1,015 | 14,700 |
2015/03/11 | 1,027 | 1,027 | 980 | 1,010 | 25,800 |
2015/03/10 | 1,022 | 1,040 | 1,011 | 1,026 | 19,800 |
2015/03/09 | 1,015 | 1,040 | 1,013 | 1,035 | 11,100 |
2015/03/06 | 1,041 | 1,063 | 1,020 | 1,035 | 12,500 |
2015/03/05 | 1,054 | 1,090 | 1,045 | 1,050 | 11,100 |
2015/03/04 | 1,059 | 1,063 | 1,036 | 1,063 | 12,600 |
2015/03/03 | 1,095 | 1,100 | 1,036 | 1,086 | 41,900 |
2015/03/02 | 996 | 1,015 | 975 | 990 | 19,200 |
2015/02/27 | 1,005 | 1,043 | 1,004 | 1,006 | 14,700 |
2015/02/26 | 991 | 1,028 | 991 | 1,003 | 15,900 |
2015/02/25 | 1,030 | 1,045 | 999 | 1,000 | 19,700 |
2015/02/24 | 1,060 | 1,061 | 1,021 | 1,021 | 15,600 |
2015/02/23 | 1,087 | 1,087 | 1,037 | 1,082 | 11,800 |
2015/02/20 | 1,062 | 1,085 | 1,020 | 1,085 | 22,700 |
2015/02/19 | 1,064 | 1,090 | 1,040 | 1,090 | 9,500 |
2015/02/18 | 1,036 | 1,090 | 1,035 | 1,065 | 14,900 |
2015/02/17 | 1,006 | 1,082 | 1,005 | 1,082 | 25,300 |
2015/02/16 | 1,011 | 1,050 | 990 | 1,014 | 48,400 |
2015/02/13 | 1,100 | 1,132 | 1,041 | 1,041 | 39,900 |
2015/02/12 | 1,116 | 1,176 | 1,115 | 1,130 | 19,600 |
2015/02/10 | 1,175 | 1,240 | 1,128 | 1,136 | 33,400 |
2015/02/09 | 1,151 | 1,189 | 1,120 | 1,162 | 10,300 |
2015/02/06 | 1,215 | 1,245 | 1,155 | 1,165 | 19,100 |
2015/02/05 | 1,270 | 1,286 | 1,153 | 1,190 | 28,500 |
2015/02/04 | 1,174 | 1,274 | 1,144 | 1,256 | 24,000 |
2015/02/03 | 1,175 | 1,200 | 1,140 | 1,174 | 10,100 |
2015/02/02 | 1,200 | 1,200 | 1,111 | 1,175 | 15,800 |
2015/01/30 | 1,188 | 1,250 | 1,150 | 1,200 | 27,900 |
2015/01/29 | 1,082 | 1,209 | 1,082 | 1,175 | 30,100 |
2015/01/28 | 1,134 | 1,148 | 1,085 | 1,130 | 16,200 |
2015/01/27 | 1,152 | 1,160 | 1,100 | 1,134 | 21,000 |
2015/01/26 | 1,194 | 1,210 | 1,163 | 1,182 | 21,900 |
2015/01/23 | 1,220 | 1,220 | 1,099 | 1,184 | 50,100 |
2015/01/22 | 1,162 | 1,220 | 1,140 | 1,191 | 75,700 |
2015/01/21 | 1,033 | 1,135 | 1,002 | 1,099 | 35,300 |
2015/01/20 | 950 | 1,053 | 941 | 1,034 | 25,200 |
2015/01/19 | 968 | 970 | 940 | 946 | 22,000 |
2015/01/16 | 962 | 993 | 961 | 982 | 10,600 |
2015/01/15 | 973 | 1,007 | 963 | 987 | 14,800 |
2015/01/14 | 990 | 1,008 | 970 | 1,003 | 10,500 |
2015/01/13 | 998 | 1,009 | 980 | 989 | 17,200 |
2015/01/09 | 1,015 | 1,040 | 1,000 | 1,001 | 12,200 |
2015/01/08 | 1,060 | 1,061 | 1,013 | 1,041 | 8,000 |
2015/01/07 | 1,049 | 1,080 | 1,036 | 1,045 | 19,800 |
2015/01/06 | 1,011 | 1,046 | 990 | 1,040 | 35,800 |
2015/01/05 | 965 | 1,035 | 952 | 1,030 | 34,100 |