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 |
---|---|---|---|---|---|
2019/12/30 | 850 | 862 | 820 | 858 | 65,300 |
2019/12/27 | 820 | 838 | 801 | 838 | 21,600 |
2019/12/26 | 824 | 825 | 805 | 812 | 29,000 |
2019/12/25 | 829 | 829 | 812 | 827 | 19,100 |
2019/12/24 | 840 | 840 | 808 | 815 | 24,600 |
2019/12/23 | 807 | 849 | 778 | 833 | 80,300 |
2019/12/20 | 771 | 779 | 755 | 777 | 28,800 |
2019/12/19 | 774 | 774 | 750 | 767 | 20,600 |
2019/12/18 | 781 | 782 | 760 | 761 | 12,600 |
2019/12/17 | 786 | 786 | 750 | 775 | 22,600 |
2019/12/16 | 787 | 797 | 756 | 771 | 33,100 |
2019/12/13 | 795 | 815 | 761 | 800 | 82,100 |
2019/12/12 | 735 | 810 | 726 | 810 | 58,300 |
2019/12/11 | 724 | 739 | 720 | 735 | 14,900 |
2019/12/10 | 722 | 743 | 722 | 726 | 8,300 |
2019/12/09 | 739 | 739 | 717 | 729 | 13,500 |
2019/12/06 | 722 | 734 | 712 | 734 | 13,000 |
2019/12/05 | 725 | 725 | 714 | 724 | 2,900 |
2019/12/04 | 716 | 724 | 705 | 724 | 8,000 |
2019/12/03 | 722 | 726 | 694 | 725 | 32,000 |
2019/12/02 | 733 | 735 | 718 | 731 | 9,800 |
2019/11/29 | 702 | 736 | 702 | 733 | 28,700 |
2019/11/28 | 711 | 718 | 693 | 704 | 17,000 |
2019/11/27 | 698 | 715 | 682 | 712 | 23,000 |
2019/11/26 | 681 | 695 | 670 | 695 | 13,800 |
2019/11/25 | 693 | 693 | 673 | 680 | 10,200 |
2019/11/22 | 689 | 689 | 676 | 689 | 3,600 |
2019/11/21 | 685 | 690 | 665 | 689 | 13,700 |
2019/11/20 | 679 | 695 | 678 | 681 | 13,500 |
2019/11/19 | 670 | 690 | 664 | 680 | 21,900 |
2019/11/18 | 677 | 687 | 650 | 673 | 52,600 |
2019/11/15 | 678 | 703 | 669 | 688 | 71,800 |
2019/11/14 | 705 | 708 | 658 | 677 | 61,200 |
2019/11/13 | 697 | 725 | 667 | 705 | 90,400 |
2019/11/12 | 730 | 790 | 681 | 701 | 223,000 |
2019/11/11 | 693 | 723 | 655 | 723 | 187,200 |
2019/11/08 | 616 | 628 | 613 | 623 | 9,400 |
2019/11/07 | 612 | 624 | 612 | 620 | 16,500 |
2019/11/06 | 626 | 626 | 610 | 620 | 9,300 |
2019/11/05 | 622 | 635 | 612 | 626 | 13,900 |
2019/11/01 | 611 | 625 | 611 | 621 | 6,600 |
2019/10/31 | 612 | 624 | 610 | 615 | 4,100 |
2019/10/30 | 617 | 625 | 612 | 622 | 18,800 |
2019/10/29 | 616 | 618 | 609 | 617 | 8,900 |
2019/10/28 | 610 | 619 | 607 | 619 | 3,400 |
2019/10/25 | 615 | 619 | 605 | 610 | 8,400 |
2019/10/24 | 605 | 612 | 599 | 607 | 6,100 |
2019/10/23 | 621 | 621 | 599 | 613 | 9,700 |
2019/10/21 | 610 | 622 | 596 | 622 | 15,200 |
2019/10/18 | 610 | 617 | 597 | 610 | 9,800 |
2019/10/17 | 616 | 639 | 608 | 608 | 13,400 |
2019/10/16 | 600 | 648 | 598 | 618 | 35,300 |
2019/10/15 | 589 | 604 | 589 | 600 | 13,000 |
2019/10/11 | 576 | 589 | 570 | 589 | 11,700 |
2019/10/10 | 578 | 587 | 570 | 583 | 9,200 |
2019/10/09 | 570 | 586 | 570 | 586 | 8,400 |
2019/10/08 | 570 | 580 | 565 | 578 | 9,900 |
2019/10/07 | 573 | 575 | 563 | 567 | 6,700 |
2019/10/04 | 569 | 573 | 557 | 573 | 11,000 |
2019/10/03 | 566 | 570 | 546 | 569 | 19,900 |
2019/10/02 | 579 | 583 | 561 | 580 | 24,300 |
2019/10/01 | 581 | 592 | 560 | 585 | 29,100 |
2019/09/30 | 555 | 579 | 552 | 572 | 17,800 |
2019/09/27 | 536 | 565 | 536 | 560 | 21,000 |
2019/09/26 | 542 | 542 | 530 | 531 | 9,500 |
2019/09/25 | 543 | 543 | 532 | 541 | 12,600 |
2019/09/24 | 529 | 549 | 524 | 543 | 11,100 |
2019/09/20 | 520 | 535 | 516 | 524 | 13,900 |
2019/09/19 | 530 | 530 | 516 | 516 | 12,500 |
2019/09/18 | 531 | 538 | 525 | 530 | 6,800 |
2019/09/17 | 531 | 543 | 525 | 531 | 11,700 |
2019/09/13 | 529 | 542 | 515 | 535 | 15,800 |
2019/09/12 | 559 | 559 | 525 | 526 | 22,200 |
2019/09/11 | 550 | 560 | 540 | 559 | 4,400 |
2019/09/10 | 560 | 560 | 539 | 559 | 7,600 |
2019/09/09 | 525 | 577 | 525 | 564 | 55,200 |
2019/09/06 | 514 | 515 | 502 | 515 | 6,900 |
2019/09/05 | 512 | 515 | 495 | 515 | 39,600 |
2019/09/04 | 506 | 517 | 504 | 515 | 4,700 |
2019/09/03 | 512 | 514 | 500 | 506 | 13,200 |
2019/09/02 | 539 | 539 | 506 | 506 | 38,600 |
2019/08/30 | 532 | 542 | 519 | 532 | 11,100 |
2019/08/29 | 514 | 542 | 493 | 542 | 32,900 |
2019/08/28 | 559 | 563 | 502 | 523 | 136,800 |
2019/08/27 | 571 | 571 | 560 | 560 | 11,300 |
2019/08/26 | 568 | 586 | 563 | 568 | 14,100 |
2019/08/23 | 584 | 585 | 566 | 583 | 5,700 |
2019/08/22 | 575 | 589 | 570 | 583 | 5,200 |
2019/08/21 | 590 | 600 | 580 | 581 | 8,400 |
2019/08/20 | 581 | 589 | 572 | 587 | 7,000 |
2019/08/19 | 564 | 581 | 551 | 580 | 30,100 |
2019/08/16 | 577 | 590 | 575 | 584 | 1,800 |
2019/08/15 | 586 | 591 | 561 | 587 | 13,100 |
2019/08/14 | 586 | 598 | 585 | 598 | 2,500 |
2019/08/13 | 589 | 600 | 584 | 587 | 8,300 |
2019/08/09 | 593 | 617 | 588 | 599 | 13,300 |
2019/08/08 | 603 | 605 | 581 | 605 | 10,800 |
2019/08/07 | 599 | 649 | 586 | 594 | 70,000 |
2019/08/06 | 578 | 600 | 574 | 598 | 5,700 |
2019/08/05 | 599 | 612 | 591 | 604 | 2,100 |
2019/08/02 | 603 | 609 | 595 | 599 | 4,600 |
2019/08/01 | 611 | 611 | 605 | 609 | 800 |
2019/07/31 | 608 | 612 | 603 | 611 | 1,000 |
2019/07/30 | 615 | 615 | 604 | 605 | 1,000 |
2019/07/29 | 619 | 619 | 607 | 616 | 1,900 |
2019/07/26 | 610 | 618 | 600 | 614 | 1,800 |
2019/07/25 | 600 | 615 | 590 | 614 | 14,300 |
2019/07/24 | 606 | 610 | 591 | 593 | 7,400 |
2019/07/23 | 612 | 615 | 600 | 614 | 5,800 |
2019/07/22 | 615 | 615 | 605 | 615 | 2,300 |
2019/07/19 | 609 | 625 | 600 | 625 | 6,300 |
2019/07/18 | 611 | 620 | 610 | 619 | 3,400 |
2019/07/17 | 629 | 629 | 614 | 614 | 11,200 |
2019/07/16 | 603 | 630 | 603 | 619 | 3,000 |
2019/07/12 | 613 | 618 | 601 | 612 | 7,700 |
2019/07/11 | 623 | 626 | 613 | 623 | 3,300 |
2019/07/10 | 621 | 629 | 618 | 629 | 1,600 |
2019/07/09 | 622 | 629 | 611 | 628 | 6,500 |
2019/07/08 | 643 | 643 | 625 | 626 | 10,100 |
2019/07/05 | 643 | 645 | 634 | 645 | 3,600 |
2019/07/04 | 633 | 644 | 627 | 642 | 2,500 |
2019/07/03 | 635 | 640 | 620 | 638 | 6,500 |
2019/07/02 | 636 | 639 | 623 | 638 | 5,400 |
2019/07/01 | 630 | 637 | 625 | 637 | 2,400 |
2019/06/28 | 626 | 636 | 621 | 636 | 4,800 |
2019/06/27 | 611 | 618 | 605 | 618 | 2,900 |
2019/06/26 | 615 | 615 | 600 | 601 | 4,400 |
2019/06/25 | 615 | 615 | 603 | 615 | 1,500 |
2019/06/24 | 605 | 612 | 595 | 612 | 4,600 |
2019/06/21 | 600 | 610 | 596 | 605 | 2,100 |
2019/06/20 | 593 | 607 | 593 | 607 | 3,400 |
2019/06/19 | 599 | 599 | 593 | 599 | 400 |
2019/06/18 | 589 | 598 | 579 | 595 | 5,900 |
2019/06/17 | 600 | 600 | 594 | 599 | 2,500 |
2019/06/14 | 577 | 600 | 577 | 600 | 4,600 |
2019/06/13 | 578 | 589 | 578 | 589 | 2,700 |
2019/06/12 | 582 | 589 | 582 | 588 | 2,600 |
2019/06/11 | 582 | 590 | 575 | 580 | 2,200 |
2019/06/10 | 590 | 592 | 580 | 588 | 3,100 |
2019/06/07 | 581 | 592 | 570 | 590 | 3,500 |
2019/06/06 | 567 | 587 | 564 | 579 | 4,600 |
2019/06/05 | 559 | 576 | 558 | 572 | 5,600 |
2019/06/04 | 568 | 568 | 537 | 549 | 15,600 |
2019/06/03 | 566 | 583 | 558 | 558 | 21,900 |
2019/05/31 | 581 | 590 | 579 | 588 | 3,200 |
2019/05/30 | 580 | 598 | 577 | 590 | 3,400 |
2019/05/29 | 593 | 597 | 572 | 584 | 7,500 |
2019/05/28 | 597 | 602 | 592 | 596 | 2,700 |
2019/05/27 | 613 | 613 | 584 | 607 | 4,900 |
2019/05/24 | 601 | 617 | 600 | 614 | 7,900 |
2019/05/23 | 591 | 600 | 579 | 593 | 5,100 |
2019/05/22 | 566 | 585 | 557 | 585 | 11,900 |
2019/05/21 | 575 | 588 | 563 | 572 | 15,600 |
2019/05/20 | 588 | 599 | 561 | 588 | 11,000 |
2019/05/17 | 590 | 614 | 581 | 586 | 18,200 |
2019/05/16 | 614 | 614 | 567 | 584 | 32,700 |
2019/05/15 | 623 | 630 | 606 | 618 | 16,200 |
2019/05/14 | 620 | 640 | 608 | 629 | 19,300 |
2019/05/13 | 650 | 667 | 617 | 645 | 73,300 |
2019/05/10 | 674 | 700 | 674 | 698 | 12,700 |
2019/05/09 | 670 | 680 | 662 | 664 | 10,300 |
2019/05/08 | 670 | 680 | 668 | 670 | 5,300 |
2019/05/07 | 683 | 694 | 676 | 680 | 7,300 |
2019/04/26 | 671 | 695 | 661 | 687 | 23,300 |
2019/04/25 | 667 | 667 | 647 | 663 | 19,300 |
2019/04/24 | 660 | 671 | 656 | 661 | 12,800 |
2019/04/23 | 678 | 686 | 640 | 660 | 107,200 |
2019/04/22 | 722 | 735 | 675 | 680 | 43,300 |
2019/04/19 | 734 | 740 | 722 | 734 | 4,900 |
2019/04/18 | 744 | 744 | 721 | 722 | 8,000 |
2019/04/17 | 744 | 744 | 732 | 744 | 8,600 |
2019/04/16 | 720 | 750 | 720 | 740 | 16,700 |
2019/04/15 | 714 | 723 | 702 | 720 | 7,800 |
2019/04/12 | 715 | 736 | 703 | 704 | 9,900 |
2019/04/11 | 728 | 728 | 683 | 700 | 14,400 |
2019/04/10 | 692 | 722 | 692 | 716 | 8,100 |
2019/04/09 | 712 | 714 | 693 | 697 | 24,200 |
2019/04/08 | 724 | 737 | 708 | 718 | 9,600 |
2019/04/05 | 750 | 751 | 721 | 729 | 16,700 |
2019/04/04 | 751 | 751 | 732 | 749 | 9,500 |
2019/04/03 | 738 | 750 | 705 | 750 | 25,500 |
2019/04/02 | 750 | 753 | 720 | 723 | 27,400 |
2019/04/01 | 745 | 775 | 745 | 758 | 42,000 |
2019/03/29 | 730 | 754 | 690 | 731 | 64,300 |
2019/03/28 | 680 | 725 | 666 | 714 | 63,300 |
2019/03/27 | 670 | 760 | 658 | 680 | 304,800 |
2019/03/26 | 646 | 660 | 642 | 660 | 12,400 |
2019/03/25 | 656 | 656 | 638 | 646 | 12,800 |
2019/03/22 | 660 | 668 | 655 | 666 | 12,900 |
2019/03/20 | 649 | 670 | 649 | 661 | 15,700 |
2019/03/19 | 672 | 673 | 645 | 649 | 29,100 |
2019/03/18 | 668 | 670 | 643 | 670 | 16,400 |
2019/03/15 | 669 | 678 | 646 | 659 | 18,300 |
2019/03/14 | 650 | 660 | 647 | 659 | 11,000 |
2019/03/13 | 635 | 649 | 632 | 649 | 7,800 |
2019/03/12 | 634 | 640 | 630 | 632 | 7,400 |
2019/03/11 | 621 | 633 | 621 | 627 | 7,600 |
2019/03/08 | 632 | 633 | 620 | 626 | 16,000 |
2019/03/07 | 648 | 648 | 633 | 638 | 10,300 |
2019/03/06 | 636 | 647 | 635 | 646 | 8,200 |
2019/03/05 | 635 | 655 | 635 | 639 | 14,100 |
2019/03/04 | 630 | 645 | 620 | 631 | 23,800 |
2019/03/01 | 645 | 653 | 636 | 640 | 7,800 |
2019/02/28 | 637 | 645 | 633 | 641 | 7,800 |
2019/02/27 | 640 | 649 | 637 | 641 | 4,200 |
2019/02/26 | 647 | 651 | 632 | 640 | 17,000 |
2019/02/25 | 649 | 649 | 634 | 637 | 11,200 |
2019/02/22 | 667 | 676 | 652 | 654 | 11,600 |
2019/02/21 | 632 | 667 | 630 | 660 | 23,900 |
2019/02/20 | 635 | 641 | 631 | 633 | 8,600 |
2019/02/19 | 629 | 639 | 625 | 635 | 12,000 |
2019/02/18 | 621 | 646 | 621 | 633 | 23,100 |
2019/02/15 | 615 | 627 | 611 | 621 | 18,500 |
2019/02/14 | 618 | 631 | 618 | 625 | 11,000 |
2019/02/13 | 613 | 626 | 610 | 625 | 13,400 |
2019/02/12 | 605 | 641 | 605 | 622 | 29,400 |
2019/02/08 | 642 | 647 | 636 | 645 | 8,300 |
2019/02/07 | 640 | 647 | 631 | 646 | 7,400 |
2019/02/06 | 647 | 655 | 640 | 640 | 6,100 |
2019/02/05 | 649 | 650 | 638 | 650 | 9,900 |
2019/02/04 | 638 | 657 | 635 | 645 | 23,000 |
2019/02/01 | 646 | 653 | 631 | 632 | 28,100 |
2019/01/31 | 656 | 675 | 644 | 659 | 30,100 |
2019/01/30 | 669 | 674 | 640 | 650 | 75,000 |
2019/01/29 | 715 | 723 | 673 | 673 | 71,600 |
2019/01/28 | 714 | 798 | 700 | 710 | 159,100 |
2019/01/25 | 633 | 729 | 624 | 729 | 99,600 |
2019/01/24 | 623 | 637 | 615 | 634 | 8,100 |
2019/01/23 | 627 | 631 | 616 | 631 | 13,800 |
2019/01/22 | 649 | 649 | 619 | 626 | 35,600 |
2019/01/21 | 676 | 676 | 641 | 651 | 21,600 |
2019/01/18 | 667 | 670 | 654 | 656 | 15,300 |
2019/01/17 | 659 | 678 | 645 | 667 | 20,000 |
2019/01/16 | 640 | 650 | 630 | 649 | 13,100 |
2019/01/15 | 652 | 653 | 636 | 639 | 10,500 |
2019/01/11 | 656 | 670 | 651 | 654 | 5,000 |
2019/01/10 | 663 | 670 | 632 | 651 | 26,300 |
2019/01/09 | 668 | 678 | 653 | 673 | 14,600 |
2019/01/08 | 665 | 675 | 653 | 674 | 29,500 |
2019/01/07 | 635 | 659 | 622 | 656 | 29,000 |
2019/01/04 | 603 | 625 | 595 | 625 | 18,500 |