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 |
---|---|---|---|---|---|
2016/12/30 | 333 | 341 | 329 | 341 | 20,800 |
2016/12/29 | 326 | 344 | 325 | 336 | 7,400 |
2016/12/28 | 325 | 345 | 320 | 324 | 25,500 |
2016/12/27 | 336 | 337 | 320 | 323 | 40,600 |
2016/12/26 | 335 | 355 | 335 | 337 | 11,800 |
2016/12/22 | 334 | 337 | 332 | 335 | 8,300 |
2016/12/21 | 341 | 341 | 332 | 335 | 13,700 |
2016/12/20 | 339 | 340 | 333 | 335 | 6,800 |
2016/12/19 | 336 | 345 | 336 | 341 | 2,800 |
2016/12/16 | 352 | 353 | 335 | 344 | 25,900 |
2016/12/15 | 362 | 362 | 352 | 352 | 6,900 |
2016/12/14 | 349 | 358 | 348 | 355 | 7,300 |
2016/12/13 | 347 | 348 | 344 | 345 | 4,800 |
2016/12/12 | 346 | 350 | 346 | 350 | 1,300 |
2016/12/09 | 345 | 350 | 342 | 350 | 4,000 |
2016/12/08 | 347 | 350 | 345 | 349 | 5,900 |
2016/12/07 | 343 | 347 | 343 | 347 | 700 |
2016/12/06 | 352 | 355 | 341 | 341 | 6,300 |
2016/12/05 | 360 | 360 | 350 | 351 | 4,200 |
2016/12/02 | 349 | 360 | 347 | 356 | 9,700 |
2016/12/01 | 347 | 354 | 345 | 348 | 11,000 |
2016/11/30 | 348 | 351 | 340 | 345 | 15,600 |
2016/11/29 | 354 | 358 | 340 | 346 | 22,400 |
2016/11/28 | 352 | 353 | 342 | 352 | 6,300 |
2016/11/25 | 352 | 357 | 351 | 353 | 3,400 |
2016/11/24 | 360 | 367 | 340 | 349 | 30,500 |
2016/11/22 | 349 | 360 | 349 | 360 | 9,900 |
2016/11/21 | 355 | 355 | 336 | 350 | 22,100 |
2016/11/18 | 343 | 355 | 342 | 355 | 13,100 |
2016/11/17 | 343 | 345 | 337 | 340 | 16,100 |
2016/11/16 | 356 | 356 | 350 | 351 | 5,100 |
2016/11/15 | 368 | 368 | 355 | 355 | 300 |
2016/11/14 | 361 | 370 | 342 | 369 | 36,800 |
2016/11/11 | 352 | 354 | 351 | 353 | 9,400 |
2016/11/10 | 346 | 355 | 338 | 350 | 7,600 |
2016/11/09 | 349 | 349 | 311 | 338 | 11,600 |
2016/11/08 | 358 | 359 | 342 | 357 | 10,900 |
2016/11/07 | 358 | 361 | 350 | 356 | 7,600 |
2016/11/04 | 366 | 366 | 343 | 360 | 12,400 |
2016/11/02 | 350 | 366 | 350 | 366 | 9,600 |
2016/11/01 | 359 | 365 | 353 | 354 | 6,700 |
2016/10/31 | 368 | 389 | 356 | 367 | 38,900 |
2016/10/28 | 403 | 403 | 388 | 390 | 6,200 |
2016/10/27 | 400 | 410 | 397 | 405 | 9,900 |
2016/10/26 | 418 | 420 | 399 | 413 | 14,700 |
2016/10/25 | 450 | 450 | 399 | 413 | 63,300 |
2016/10/24 | 394 | 422 | 374 | 420 | 43,900 |
2016/10/21 | 360 | 406 | 360 | 378 | 35,500 |
2016/10/20 | 359 | 365 | 357 | 362 | 5,300 |
2016/10/19 | 357 | 359 | 353 | 359 | 4,100 |
2016/10/18 | 353 | 361 | 340 | 354 | 10,300 |
2016/10/17 | 345 | 350 | 345 | 350 | 1,700 |
2016/10/14 | 350 | 352 | 345 | 350 | 4,600 |
2016/10/13 | 340 | 356 | 340 | 346 | 2,900 |
2016/10/12 | 355 | 355 | 347 | 348 | 300 |
2016/10/11 | 351 | 357 | 351 | 356 | 4,400 |
2016/10/07 | 342 | 343 | 342 | 343 | 2,000 |
2016/10/06 | 347 | 350 | 344 | 345 | 2,800 |
2016/10/05 | 348 | 348 | 341 | 345 | 1,400 |
2016/10/04 | 353 | 353 | 340 | 340 | 3,000 |
2016/10/03 | 358 | 358 | 345 | 345 | 3,100 |
2016/09/30 | 351 | 351 | 351 | 351 | 600 |
2016/09/29 | 351 | 351 | 336 | 350 | 6,300 |
2016/09/28 | 364 | 364 | 351 | 359 | 2,300 |
2016/09/27 | 350 | 350 | 350 | 350 | 400 |
2016/09/26 | 358 | 363 | 351 | 360 | 14,800 |
2016/09/23 | 359 | 370 | 355 | 355 | 11,800 |
2016/09/21 | 330 | 330 | 328 | 330 | 1,000 |
2016/09/20 | 330 | 346 | 330 | 346 | 800 |
2016/09/16 | 327 | 335 | 327 | 330 | 700 |
2016/09/15 | 326 | 329 | 324 | 328 | 1,300 |
2016/09/14 | 343 | 343 | 324 | 329 | 5,000 |
2016/09/13 | 355 | 355 | 345 | 345 | 900 |
2016/09/12 | 364 | 364 | 354 | 354 | 1,200 |
2016/09/09 | 354 | 365 | 354 | 360 | 3,500 |
2016/09/08 | 369 | 370 | 359 | 370 | 2,900 |
2016/09/07 | 369 | 373 | 360 | 370 | 7,900 |
2016/09/06 | 360 | 371 | 347 | 371 | 13,200 |
2016/09/05 | 360 | 373 | 360 | 371 | 17,500 |
2016/09/02 | 351 | 351 | 343 | 349 | 3,200 |
2016/09/01 | 341 | 352 | 338 | 343 | 4,900 |
2016/08/31 | 341 | 341 | 333 | 333 | 1,400 |
2016/08/30 | 329 | 343 | 329 | 335 | 1,500 |
2016/08/29 | 321 | 329 | 320 | 329 | 1,400 |
2016/08/26 | 325 | 325 | 324 | 325 | 1,600 |
2016/08/25 | 329 | 329 | 324 | 324 | 2,100 |
2016/08/24 | 326 | 329 | 326 | 327 | 300 |
2016/08/23 | 320 | 324 | 318 | 324 | 700 |
2016/08/22 | 320 | 328 | 318 | 318 | 1,700 |
2016/08/19 | 320 | 325 | 317 | 321 | 1,000 |
2016/08/18 | 315 | 320 | 315 | 320 | 400 |
2016/08/17 | 315 | 320 | 315 | 320 | 1,900 |
2016/08/16 | 321 | 322 | 313 | 320 | 2,200 |
2016/08/15 | 316 | 320 | 316 | 320 | 300 |
2016/08/12 | 322 | 322 | 313 | 313 | 11,200 |
2016/08/10 | 317 | 327 | 316 | 327 | 1,300 |
2016/08/09 | 330 | 330 | 305 | 317 | 2,200 |
2016/08/08 | 330 | 330 | 322 | 325 | 1,100 |
2016/08/05 | 316 | 338 | 313 | 330 | 3,500 |
2016/08/04 | 309 | 323 | 309 | 323 | 4,100 |
2016/08/03 | 316 | 317 | 314 | 314 | 500 |
2016/08/02 | 318 | 318 | 307 | 317 | 5,300 |
2016/08/01 | 328 | 328 | 317 | 319 | 1,000 |
2016/07/29 | 314 | 330 | 311 | 330 | 2,600 |
2016/07/28 | 324 | 332 | 316 | 318 | 2,800 |
2016/07/27 | 340 | 340 | 329 | 332 | 2,700 |
2016/07/26 | 340 | 340 | 340 | 340 | 100 |
2016/07/25 | 340 | 340 | 323 | 334 | 1,800 |
2016/07/22 | 339 | 339 | 310 | 339 | 12,600 |
2016/07/21 | 302 | 347 | 302 | 344 | 9,000 |
2016/07/20 | 309 | 311 | 295 | 308 | 2,800 |
2016/07/19 | 305 | 308 | 290 | 308 | 2,200 |
2016/07/15 | 315 | 316 | 305 | 305 | 5,300 |
2016/07/14 | 324 | 324 | 301 | 314 | 11,100 |
2016/07/13 | 322 | 334 | 317 | 320 | 3,600 |
2016/07/12 | 312 | 322 | 312 | 322 | 700 |
2016/07/11 | 315 | 322 | 310 | 320 | 1,500 |
2016/07/08 | 310 | 315 | 310 | 315 | 700 |
2016/07/07 | 314 | 315 | 309 | 309 | 1,900 |
2016/07/06 | 320 | 324 | 310 | 324 | 1,500 |
2016/07/05 | 314 | 327 | 312 | 327 | 1,200 |
2016/07/04 | 328 | 328 | 306 | 320 | 6,400 |
2016/07/01 | 315 | 320 | 315 | 320 | 800 |
2016/06/30 | 314 | 315 | 307 | 307 | 600 |
2016/06/29 | 316 | 325 | 305 | 306 | 3,500 |
2016/06/28 | 282 | 300 | 282 | 300 | 1,700 |
2016/06/27 | 299 | 300 | 272 | 290 | 6,300 |
2016/06/24 | 323 | 339 | 278 | 293 | 31,300 |
2016/06/23 | 318 | 332 | 312 | 317 | 9,100 |
2016/06/22 | 317 | 325 | 317 | 325 | 600 |
2016/06/21 | 331 | 332 | 312 | 325 | 6,900 |
2016/06/20 | 320 | 329 | 319 | 329 | 3,500 |
2016/06/17 | 322 | 336 | 318 | 321 | 7,700 |
2016/06/16 | 350 | 350 | 320 | 320 | 14,700 |
2016/06/15 | 351 | 366 | 345 | 356 | 4,500 |
2016/06/14 | 364 | 381 | 348 | 357 | 18,300 |
2016/06/13 | 373 | 373 | 362 | 372 | 3,100 |
2016/06/10 | 373 | 376 | 363 | 375 | 4,000 |
2016/06/09 | 371 | 373 | 361 | 373 | 7,000 |
2016/06/08 | 365 | 366 | 365 | 365 | 1,300 |
2016/06/07 | 370 | 377 | 368 | 368 | 1,000 |
2016/06/06 | 371 | 374 | 365 | 374 | 2,800 |
2016/06/03 | 372 | 377 | 367 | 371 | 4,800 |
2016/06/02 | 371 | 371 | 369 | 371 | 2,100 |
2016/06/01 | 380 | 383 | 368 | 371 | 6,200 |
2016/05/31 | 374 | 379 | 368 | 375 | 4,400 |
2016/05/30 | 369 | 374 | 365 | 374 | 4,000 |
2016/05/27 | 371 | 371 | 369 | 370 | 1,400 |
2016/05/26 | 371 | 384 | 369 | 378 | 4,700 |
2016/05/25 | 370 | 376 | 367 | 371 | 3,600 |
2016/05/24 | 370 | 386 | 367 | 369 | 13,100 |
2016/05/23 | 375 | 375 | 368 | 370 | 4,100 |
2016/05/20 | 390 | 390 | 369 | 378 | 14,100 |
2016/05/19 | 393 | 394 | 378 | 390 | 800 |
2016/05/18 | 380 | 398 | 372 | 390 | 3,700 |
2016/05/17 | 372 | 388 | 372 | 380 | 5,900 |
2016/05/16 | 399 | 400 | 367 | 378 | 9,000 |
2016/05/13 | 399 | 399 | 376 | 397 | 14,600 |
2016/05/12 | 374 | 403 | 374 | 400 | 8,300 |
2016/05/11 | 374 | 375 | 365 | 370 | 2,800 |
2016/05/10 | 379 | 385 | 370 | 370 | 6,100 |
2016/05/09 | 378 | 400 | 368 | 368 | 34,800 |
2016/05/06 | 352 | 372 | 351 | 370 | 3,100 |
2016/05/02 | 359 | 360 | 333 | 360 | 8,500 |
2016/04/28 | 365 | 365 | 352 | 360 | 2,900 |
2016/04/27 | 363 | 371 | 363 | 371 | 1,200 |
2016/04/26 | 365 | 371 | 353 | 371 | 9,000 |
2016/04/25 | 365 | 365 | 356 | 364 | 8,600 |
2016/04/22 | 380 | 380 | 345 | 361 | 12,500 |
2016/04/21 | 375 | 379 | 368 | 372 | 1,300 |
2016/04/20 | 370 | 370 | 365 | 367 | 6,500 |
2016/04/19 | 369 | 375 | 366 | 371 | 3,900 |
2016/04/18 | 370 | 371 | 368 | 370 | 5,500 |
2016/04/15 | 368 | 385 | 368 | 385 | 2,800 |
2016/04/14 | 376 | 382 | 365 | 375 | 6,700 |
2016/04/13 | 385 | 385 | 376 | 382 | 1,500 |
2016/04/12 | 373 | 385 | 363 | 385 | 9,000 |
2016/04/11 | 375 | 375 | 360 | 372 | 7,300 |
2016/04/08 | 370 | 384 | 370 | 374 | 4,700 |
2016/04/07 | 381 | 384 | 378 | 384 | 2,500 |
2016/04/06 | 370 | 373 | 354 | 373 | 2,300 |
2016/04/05 | 380 | 380 | 369 | 374 | 5,100 |
2016/04/04 | 376 | 384 | 376 | 384 | 2,800 |
2016/04/01 | 400 | 400 | 383 | 390 | 5,600 |
2016/03/31 | 389 | 394 | 388 | 392 | 1,600 |
2016/03/30 | 401 | 401 | 390 | 390 | 2,800 |
2016/03/29 | 400 | 400 | 390 | 395 | 2,900 |
2016/03/28 | 389 | 400 | 386 | 400 | 2,600 |
2016/03/25 | 410 | 410 | 390 | 390 | 7,700 |
2016/03/24 | 391 | 404 | 391 | 404 | 2,300 |
2016/03/23 | 401 | 401 | 393 | 395 | 6,600 |
2016/03/22 | 403 | 403 | 402 | 402 | 800 |
2016/03/18 | 415 | 415 | 402 | 405 | 1,200 |
2016/03/17 | 410 | 415 | 405 | 415 | 5,900 |
2016/03/16 | 407 | 410 | 399 | 408 | 2,000 |
2016/03/15 | 400 | 408 | 394 | 403 | 11,800 |
2016/03/14 | 405 | 418 | 401 | 403 | 9,000 |
2016/03/11 | 401 | 405 | 390 | 405 | 5,400 |
2016/03/10 | 409 | 410 | 398 | 405 | 3,100 |
2016/03/09 | 423 | 423 | 392 | 410 | 3,800 |
2016/03/08 | 408 | 420 | 400 | 420 | 4,100 |
2016/03/07 | 424 | 424 | 404 | 423 | 4,300 |
2016/03/04 | 400 | 408 | 395 | 401 | 4,700 |
2016/03/03 | 386 | 407 | 382 | 393 | 4,600 |
2016/03/02 | 390 | 397 | 385 | 385 | 2,500 |
2016/03/01 | 383 | 396 | 379 | 387 | 4,000 |
2016/02/29 | 386 | 399 | 381 | 383 | 3,700 |
2016/02/26 | 386 | 394 | 386 | 394 | 1,400 |
2016/02/25 | 396 | 396 | 392 | 394 | 1,300 |
2016/02/24 | 392 | 397 | 381 | 397 | 2,100 |
2016/02/23 | 421 | 426 | 391 | 408 | 6,200 |
2016/02/22 | 365 | 405 | 365 | 405 | 10,400 |
2016/02/19 | 346 | 362 | 341 | 362 | 1,800 |
2016/02/18 | 354 | 360 | 345 | 359 | 4,600 |
2016/02/17 | 364 | 364 | 343 | 362 | 2,200 |
2016/02/16 | 359 | 367 | 350 | 367 | 3,600 |
2016/02/15 | 343 | 370 | 321 | 370 | 4,200 |
2016/02/12 | 356 | 356 | 308 | 343 | 25,100 |
2016/02/10 | 387 | 393 | 343 | 372 | 16,700 |
2016/02/09 | 400 | 402 | 371 | 387 | 11,200 |
2016/02/08 | 400 | 410 | 391 | 403 | 5,300 |
2016/02/05 | 431 | 437 | 412 | 416 | 5,700 |
2016/02/04 | 439 | 447 | 426 | 437 | 2,800 |
2016/02/03 | 428 | 436 | 424 | 436 | 2,100 |
2016/02/02 | 427 | 436 | 418 | 436 | 3,400 |
2016/02/01 | 457 | 457 | 430 | 435 | 14,200 |
2016/01/29 | 471 | 477 | 422 | 449 | 35,000 |
2016/01/28 | 480 | 501 | 460 | 488 | 22,300 |
2016/01/27 | 477 | 523 | 469 | 490 | 34,900 |
2016/01/26 | 450 | 486 | 447 | 469 | 19,000 |
2016/01/25 | 436 | 440 | 413 | 440 | 14,900 |
2016/01/22 | 376 | 396 | 370 | 396 | 10,900 |
2016/01/21 | 375 | 418 | 374 | 375 | 13,700 |
2016/01/20 | 399 | 399 | 377 | 391 | 9,500 |
2016/01/19 | 399 | 399 | 384 | 399 | 9,400 |
2016/01/18 | 390 | 398 | 368 | 391 | 18,200 |
2016/01/15 | 425 | 425 | 405 | 405 | 9,700 |
2016/01/14 | 408 | 444 | 402 | 444 | 10,400 |
2016/01/13 | 436 | 436 | 410 | 420 | 5,300 |
2016/01/12 | 446 | 446 | 407 | 420 | 12,700 |
2016/01/08 | 433 | 440 | 427 | 438 | 10,100 |
2016/01/07 | 416 | 440 | 416 | 430 | 11,700 |
2016/01/06 | 426 | 435 | 420 | 423 | 5,900 |
2016/01/05 | 439 | 458 | 420 | 439 | 15,400 |
2016/01/04 | 460 | 460 | 440 | 447 | 15,100 |