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 |
---|---|---|---|---|---|
2018/12/28 | 607 | 632 | 601 | 632 | 18,900 |
2018/12/27 | 608 | 621 | 585 | 608 | 17,600 |
2018/12/26 | 565 | 599 | 558 | 568 | 16,800 |
2018/12/25 | 560 | 565 | 530 | 548 | 43,700 |
2018/12/21 | 525 | 590 | 523 | 580 | 40,200 |
2018/12/20 | 559 | 570 | 530 | 530 | 37,500 |
2018/12/19 | 589 | 595 | 570 | 570 | 12,200 |
2018/12/18 | 595 | 600 | 560 | 584 | 51,000 |
2018/12/17 | 620 | 639 | 605 | 605 | 20,000 |
2018/12/14 | 605 | 645 | 605 | 630 | 14,500 |
2018/12/13 | 610 | 622 | 601 | 622 | 11,300 |
2018/12/12 | 620 | 630 | 610 | 620 | 8,600 |
2018/12/11 | 610 | 619 | 601 | 616 | 8,500 |
2018/12/10 | 629 | 629 | 599 | 604 | 14,300 |
2018/12/07 | 615 | 634 | 614 | 614 | 7,500 |
2018/12/06 | 630 | 635 | 616 | 616 | 16,000 |
2018/12/05 | 620 | 634 | 620 | 633 | 7,800 |
2018/12/04 | 632 | 637 | 624 | 633 | 12,200 |
2018/12/03 | 649 | 652 | 624 | 642 | 22,000 |
2018/11/30 | 654 | 654 | 635 | 643 | 10,600 |
2018/11/29 | 634 | 649 | 634 | 644 | 9,400 |
2018/11/28 | 630 | 650 | 628 | 634 | 14,000 |
2018/11/27 | 628 | 642 | 620 | 632 | 17,600 |
2018/11/26 | 656 | 658 | 621 | 628 | 20,000 |
2018/11/22 | 646 | 648 | 636 | 646 | 6,700 |
2018/11/21 | 646 | 672 | 646 | 656 | 17,200 |
2018/11/20 | 633 | 650 | 633 | 647 | 4,000 |
2018/11/19 | 620 | 651 | 619 | 642 | 16,000 |
2018/11/16 | 642 | 645 | 623 | 629 | 22,200 |
2018/11/15 | 620 | 680 | 613 | 650 | 35,700 |
2018/11/14 | 625 | 639 | 625 | 628 | 7,900 |
2018/11/13 | 600 | 656 | 596 | 633 | 50,000 |
2018/11/12 | 690 | 697 | 630 | 639 | 56,600 |
2018/11/09 | 700 | 709 | 673 | 687 | 38,000 |
2018/11/08 | 678 | 728 | 674 | 715 | 49,200 |
2018/11/07 | 673 | 676 | 648 | 668 | 25,800 |
2018/11/06 | 698 | 698 | 663 | 663 | 31,900 |
2018/11/05 | 650 | 691 | 641 | 678 | 31,900 |
2018/11/02 | 635 | 640 | 618 | 640 | 12,800 |
2018/11/01 | 614 | 638 | 601 | 638 | 11,300 |
2018/10/31 | 619 | 630 | 619 | 624 | 3,500 |
2018/10/30 | 591 | 635 | 582 | 614 | 18,700 |
2018/10/29 | 605 | 629 | 588 | 600 | 20,700 |
2018/10/26 | 639 | 640 | 610 | 615 | 14,700 |
2018/10/25 | 628 | 645 | 617 | 629 | 15,900 |
2018/10/24 | 649 | 655 | 630 | 655 | 16,500 |
2018/10/23 | 650 | 664 | 641 | 651 | 20,500 |
2018/10/22 | 615 | 655 | 615 | 650 | 17,000 |
2018/10/19 | 611 | 624 | 611 | 619 | 10,900 |
2018/10/18 | 615 | 626 | 609 | 621 | 6,700 |
2018/10/17 | 623 | 630 | 611 | 621 | 11,800 |
2018/10/16 | 608 | 621 | 598 | 618 | 11,800 |
2018/10/15 | 602 | 622 | 600 | 606 | 14,900 |
2018/10/12 | 544 | 635 | 542 | 614 | 73,600 |
2018/10/11 | 565 | 593 | 551 | 558 | 59,000 |
2018/10/10 | 616 | 625 | 609 | 615 | 9,600 |
2018/10/09 | 628 | 630 | 605 | 622 | 36,900 |
2018/10/05 | 651 | 661 | 632 | 648 | 26,400 |
2018/10/04 | 678 | 678 | 650 | 664 | 25,400 |
2018/10/03 | 679 | 679 | 666 | 676 | 9,000 |
2018/10/02 | 676 | 682 | 667 | 681 | 16,500 |
2018/10/01 | 673 | 680 | 665 | 676 | 9,500 |
2018/09/28 | 680 | 685 | 664 | 682 | 16,500 |
2018/09/27 | 653 | 688 | 652 | 680 | 22,000 |
2018/09/26 | 676 | 695 | 663 | 663 | 31,100 |
2018/09/25 | 650 | 680 | 636 | 670 | 31,300 |
2018/09/21 | 640 | 672 | 640 | 655 | 34,200 |
2018/09/20 | 642 | 655 | 632 | 643 | 15,600 |
2018/09/19 | 648 | 669 | 641 | 643 | 18,600 |
2018/09/18 | 640 | 661 | 621 | 647 | 11,800 |
2018/09/14 | 635 | 660 | 633 | 639 | 18,500 |
2018/09/13 | 658 | 668 | 621 | 641 | 51,600 |
2018/09/12 | 668 | 735 | 656 | 670 | 113,400 |
2018/09/11 | 630 | 684 | 630 | 658 | 39,700 |
2018/09/10 | 599 | 644 | 595 | 633 | 18,300 |
2018/09/07 | 607 | 621 | 587 | 607 | 39,400 |
2018/09/06 | 635 | 650 | 602 | 617 | 46,300 |
2018/09/05 | 678 | 678 | 633 | 643 | 35,300 |
2018/09/04 | 666 | 687 | 650 | 668 | 31,400 |
2018/09/03 | 696 | 697 | 669 | 670 | 39,700 |
2018/08/31 | 732 | 732 | 687 | 702 | 86,100 |
2018/08/30 | 705 | 740 | 668 | 717 | 149,200 |
2018/08/29 | 782 | 820 | 686 | 695 | 411,100 |
2018/08/28 | 618 | 722 | 602 | 722 | 38,700 |
2018/08/27 | 605 | 638 | 595 | 622 | 26,400 |
2018/08/24 | 630 | 640 | 614 | 614 | 32,100 |
2018/08/23 | 670 | 677 | 627 | 638 | 53,100 |
2018/08/22 | 603 | 685 | 594 | 655 | 101,200 |
2018/08/21 | 600 | 624 | 569 | 593 | 84,400 |
2018/08/20 | 550 | 632 | 541 | 632 | 100,300 |
2018/08/17 | 500 | 540 | 500 | 532 | 35,800 |
2018/08/16 | 507 | 508 | 489 | 490 | 26,700 |
2018/08/15 | 501 | 514 | 489 | 507 | 44,500 |
2018/08/14 | 518 | 530 | 501 | 508 | 31,900 |
2018/08/13 | 520 | 528 | 501 | 515 | 45,300 |
2018/08/10 | 543 | 576 | 535 | 539 | 62,400 |
2018/08/09 | 514 | 547 | 514 | 532 | 24,300 |
2018/08/08 | 540 | 541 | 509 | 514 | 66,700 |
2018/08/07 | 519 | 550 | 514 | 549 | 50,400 |
2018/08/06 | 591 | 591 | 513 | 514 | 108,000 |
2018/08/03 | 602 | 607 | 592 | 597 | 26,400 |
2018/08/02 | 623 | 634 | 607 | 607 | 23,800 |
2018/08/01 | 625 | 642 | 611 | 633 | 23,700 |
2018/07/31 | 623 | 630 | 612 | 620 | 18,800 |
2018/07/30 | 644 | 644 | 624 | 629 | 15,900 |
2018/07/27 | 648 | 650 | 629 | 639 | 11,700 |
2018/07/26 | 629 | 646 | 617 | 640 | 48,800 |
2018/07/25 | 646 | 646 | 624 | 634 | 26,900 |
2018/07/24 | 651 | 651 | 630 | 643 | 29,400 |
2018/07/23 | 635 | 655 | 630 | 644 | 33,400 |
2018/07/20 | 707 | 713 | 647 | 655 | 93,200 |
2018/07/19 | 735 | 750 | 693 | 705 | 67,500 |
2018/07/18 | 698 | 734 | 683 | 734 | 61,100 |
2018/07/17 | 700 | 740 | 683 | 700 | 68,000 |
2018/07/13 | 689 | 759 | 674 | 728 | 193,600 |
2018/07/12 | 635 | 676 | 620 | 667 | 58,600 |
2018/07/11 | 639 | 645 | 618 | 632 | 35,600 |
2018/07/10 | 650 | 678 | 637 | 647 | 53,800 |
2018/07/09 | 625 | 673 | 620 | 657 | 24,700 |
2018/07/06 | 620 | 654 | 599 | 635 | 75,000 |
2018/07/05 | 646 | 674 | 598 | 600 | 73,600 |
2018/07/04 | 704 | 704 | 659 | 660 | 33,700 |
2018/07/03 | 676 | 718 | 676 | 699 | 54,000 |
2018/07/02 | 715 | 721 | 682 | 686 | 81,500 |
2018/06/29 | 657 | 744 | 630 | 721 | 223,800 |
2018/06/28 | 676 | 680 | 630 | 667 | 156,200 |
2018/06/27 | 685 | 720 | 665 | 676 | 95,300 |
2018/06/26 | 667 | 732 | 655 | 690 | 233,500 |
2018/06/25 | 760 | 800 | 695 | 712 | 331,200 |
2018/06/22 | 851 | 851 | 762 | 786 | 205,400 |
2018/06/21 | 849 | 900 | 834 | 860 | 176,700 |
2018/06/20 | 879 | 929 | 808 | 879 | 292,500 |
2018/06/19 | 870 | 927 | 809 | 822 | 358,900 |
2018/06/18 | 1,041 | 1,093 | 912 | 915 | 382,300 |
2018/06/15 | 1,126 | 1,220 | 919 | 1,011 | 960,000 |
2018/06/14 | 961 | 1,066 | 951 | 1,066 | 605,700 |
2018/06/13 | 780 | 916 | 753 | 916 | 443,500 |
2018/06/12 | 770 | 785 | 744 | 766 | 92,700 |
2018/06/11 | 732 | 859 | 723 | 765 | 415,300 |
2018/06/08 | 666 | 730 | 660 | 710 | 126,900 |
2018/06/07 | 626 | 714 | 597 | 676 | 294,100 |
2018/06/06 | 730 | 730 | 601 | 636 | 299,800 |
2018/06/05 | 781 | 790 | 718 | 740 | 183,700 |
2018/06/04 | 860 | 909 | 770 | 817 | 238,900 |
2018/06/01 | 801 | 889 | 790 | 851 | 404,200 |
2018/05/31 | 870 | 931 | 756 | 760 | 520,300 |
2018/05/30 | 720 | 885 | 720 | 840 | 872,700 |
2018/05/29 | 735 | 735 | 709 | 735 | 487,300 |
2018/05/28 | 635 | 635 | 635 | 635 | 21,900 |
2018/05/25 | 463 | 535 | 451 | 535 | 50,800 |
2018/05/24 | 456 | 464 | 451 | 455 | 32,100 |
2018/05/23 | 474 | 474 | 450 | 464 | 82,300 |
2018/05/22 | 467 | 476 | 465 | 473 | 41,500 |
2018/05/21 | 450 | 475 | 450 | 465 | 114,100 |
2018/05/18 | 434 | 444 | 429 | 444 | 38,100 |
2018/05/17 | 430 | 434 | 422 | 434 | 22,900 |
2018/05/16 | 421 | 431 | 421 | 429 | 27,800 |
2018/05/15 | 419 | 429 | 418 | 419 | 19,400 |
2018/05/14 | 426 | 440 | 412 | 420 | 54,700 |
2018/05/11 | 402 | 410 | 394 | 402 | 37,500 |
2018/05/10 | 404 | 411 | 404 | 408 | 11,300 |
2018/05/09 | 403 | 405 | 403 | 404 | 1,400 |
2018/05/08 | 403 | 406 | 400 | 401 | 7,200 |
2018/05/07 | 406 | 411 | 403 | 404 | 5,700 |
2018/05/02 | 405 | 408 | 402 | 406 | 3,300 |
2018/05/01 | 406 | 407 | 400 | 400 | 16,200 |
2018/04/27 | 405 | 412 | 403 | 406 | 5,900 |
2018/04/26 | 412 | 417 | 403 | 404 | 10,700 |
2018/04/25 | 421 | 421 | 397 | 407 | 19,200 |
2018/04/24 | 424 | 428 | 411 | 424 | 15,000 |
2018/04/23 | 414 | 433 | 407 | 423 | 58,100 |
2018/04/20 | 410 | 414 | 400 | 414 | 15,200 |
2018/04/19 | 395 | 414 | 392 | 405 | 13,600 |
2018/04/18 | 388 | 396 | 381 | 392 | 10,100 |
2018/04/17 | 381 | 387 | 377 | 387 | 6,200 |
2018/04/16 | 385 | 391 | 382 | 383 | 10,300 |
2018/04/13 | 393 | 398 | 386 | 390 | 7,600 |
2018/04/12 | 394 | 394 | 386 | 393 | 2,600 |
2018/04/11 | 388 | 394 | 387 | 393 | 3,100 |
2018/04/10 | 390 | 396 | 386 | 394 | 7,800 |
2018/04/09 | 382 | 395 | 382 | 394 | 6,100 |
2018/04/06 | 391 | 398 | 388 | 390 | 6,900 |
2018/04/05 | 398 | 398 | 395 | 395 | 300 |
2018/04/04 | 395 | 399 | 387 | 397 | 12,000 |
2018/04/03 | 395 | 402 | 390 | 402 | 2,800 |
2018/04/02 | 398 | 403 | 397 | 402 | 3,000 |
2018/03/30 | 402 | 403 | 395 | 400 | 3,900 |
2018/03/29 | 401 | 403 | 397 | 397 | 2,600 |
2018/03/28 | 397 | 398 | 394 | 396 | 2,400 |
2018/03/27 | 400 | 400 | 395 | 397 | 5,600 |
2018/03/26 | 393 | 397 | 375 | 396 | 22,200 |
2018/03/23 | 400 | 410 | 396 | 399 | 44,400 |
2018/03/22 | 429 | 436 | 410 | 421 | 23,500 |
2018/03/20 | 426 | 432 | 421 | 429 | 8,000 |
2018/03/19 | 425 | 434 | 410 | 434 | 10,200 |
2018/03/16 | 423 | 436 | 422 | 433 | 10,500 |
2018/03/15 | 413 | 430 | 413 | 423 | 24,900 |
2018/03/14 | 412 | 420 | 406 | 412 | 7,300 |
2018/03/13 | 409 | 414 | 407 | 414 | 3,200 |
2018/03/12 | 405 | 410 | 404 | 410 | 900 |
2018/03/09 | 406 | 409 | 402 | 405 | 3,400 |
2018/03/08 | 406 | 412 | 405 | 407 | 5,400 |
2018/03/07 | 410 | 415 | 405 | 413 | 1,200 |
2018/03/06 | 406 | 413 | 406 | 410 | 2,700 |
2018/03/05 | 414 | 414 | 404 | 405 | 2,200 |
2018/03/02 | 413 | 416 | 400 | 416 | 11,000 |
2018/03/01 | 419 | 419 | 414 | 418 | 1,700 |
2018/02/28 | 417 | 419 | 411 | 416 | 3,800 |
2018/02/27 | 422 | 423 | 417 | 419 | 1,600 |
2018/02/26 | 419 | 424 | 410 | 424 | 7,300 |
2018/02/23 | 409 | 420 | 405 | 420 | 4,600 |
2018/02/22 | 402 | 412 | 398 | 412 | 14,400 |
2018/02/21 | 395 | 402 | 391 | 399 | 8,600 |
2018/02/20 | 401 | 419 | 396 | 396 | 17,700 |
2018/02/19 | 407 | 408 | 401 | 401 | 3,700 |
2018/02/16 | 400 | 405 | 400 | 405 | 2,600 |
2018/02/15 | 400 | 401 | 395 | 399 | 3,600 |
2018/02/14 | 397 | 400 | 381 | 399 | 17,400 |
2018/02/13 | 395 | 401 | 390 | 390 | 8,900 |
2018/02/09 | 380 | 400 | 380 | 400 | 18,500 |
2018/02/08 | 392 | 404 | 392 | 399 | 22,600 |
2018/02/07 | 387 | 404 | 382 | 398 | 37,600 |
2018/02/06 | 360 | 390 | 358 | 379 | 58,600 |
2018/02/05 | 409 | 413 | 396 | 400 | 59,700 |
2018/02/02 | 420 | 425 | 416 | 425 | 6,000 |
2018/02/01 | 412 | 431 | 411 | 420 | 9,200 |
2018/01/31 | 415 | 418 | 407 | 413 | 12,200 |
2018/01/30 | 433 | 435 | 413 | 418 | 17,000 |
2018/01/29 | 425 | 434 | 419 | 433 | 9,700 |
2018/01/26 | 429 | 429 | 424 | 427 | 6,400 |
2018/01/25 | 427 | 439 | 415 | 425 | 25,600 |
2018/01/24 | 423 | 429 | 422 | 424 | 8,400 |
2018/01/23 | 425 | 432 | 414 | 423 | 21,800 |
2018/01/22 | 444 | 451 | 415 | 425 | 54,100 |
2018/01/19 | 439 | 470 | 431 | 438 | 141,800 |
2018/01/18 | 415 | 425 | 415 | 415 | 10,300 |
2018/01/17 | 417 | 425 | 410 | 412 | 12,900 |
2018/01/16 | 409 | 425 | 406 | 422 | 18,500 |
2018/01/15 | 410 | 410 | 403 | 409 | 10,900 |
2018/01/12 | 405 | 410 | 401 | 410 | 13,500 |
2018/01/11 | 404 | 406 | 401 | 402 | 7,200 |
2018/01/10 | 404 | 410 | 400 | 404 | 13,600 |
2018/01/09 | 399 | 403 | 397 | 402 | 8,800 |
2018/01/05 | 398 | 401 | 394 | 399 | 6,400 |
2018/01/04 | 391 | 400 | 391 | 397 | 27,100 |