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 |
---|---|---|---|---|---|
2020/12/30 | 249 | 254 | 249 | 254 | 21,200 |
2020/12/29 | 255 | 256 | 250 | 252 | 41,100 |
2020/12/28 | 254 | 259 | 252 | 253 | 36,600 |
2020/12/25 | 256 | 260 | 252 | 257 | 35,300 |
2020/12/24 | 257 | 264 | 254 | 256 | 32,200 |
2020/12/23 | 257 | 262 | 251 | 258 | 56,400 |
2020/12/22 | 274 | 277 | 265 | 265 | 57,300 |
2020/12/21 | 284 | 286 | 278 | 279 | 25,500 |
2020/12/18 | 280 | 292 | 277 | 281 | 81,800 |
2020/12/17 | 278 | 289 | 275 | 277 | 25,500 |
2020/12/16 | 288 | 288 | 275 | 278 | 69,900 |
2020/12/15 | 277 | 308 | 275 | 290 | 137,700 |
2020/12/14 | 279 | 283 | 275 | 280 | 12,800 |
2020/12/11 | 276 | 280 | 274 | 279 | 15,000 |
2020/12/10 | 276 | 280 | 275 | 276 | 21,900 |
2020/12/09 | 279 | 282 | 276 | 278 | 13,100 |
2020/12/08 | 274 | 284 | 272 | 283 | 12,800 |
2020/12/07 | 284 | 293 | 274 | 279 | 36,700 |
2020/12/04 | 290 | 290 | 277 | 282 | 55,000 |
2020/12/03 | 301 | 301 | 290 | 291 | 41,500 |
2020/12/02 | 284 | 302 | 284 | 299 | 82,700 |
2020/12/01 | 281 | 291 | 275 | 287 | 57,200 |
2020/11/30 | 291 | 297 | 271 | 279 | 93,100 |
2020/11/27 | 304 | 304 | 284 | 297 | 180,100 |
2020/11/26 | 256 | 294 | 256 | 280 | 195,100 |
2020/11/25 | 242 | 264 | 242 | 255 | 117,000 |
2020/11/24 | 248 | 252 | 242 | 243 | 75,800 |
2020/11/20 | 250 | 251 | 241 | 248 | 83,400 |
2020/11/19 | 266 | 266 | 248 | 251 | 118,900 |
2020/11/18 | 264 | 273 | 260 | 263 | 46,900 |
2020/11/17 | 273 | 281 | 265 | 270 | 49,900 |
2020/11/16 | 261 | 286 | 255 | 277 | 186,400 |
2020/11/13 | 291 | 297 | 271 | 273 | 244,200 |
2020/11/12 | 301 | 303 | 299 | 302 | 92,300 |
2020/11/11 | 298 | 304 | 295 | 302 | 63,200 |
2020/11/10 | 310 | 310 | 291 | 302 | 88,900 |
2020/11/09 | 305 | 306 | 298 | 303 | 133,100 |
2020/11/06 | 312 | 312 | 300 | 300 | 205,300 |
2020/11/05 | 330 | 330 | 309 | 315 | 325,400 |
2020/11/04 | 320 | 360 | 286 | 306 | 2,055,600 |
2020/11/02 | 327 | 327 | 327 | 327 | 19,600 |
2020/10/30 | 407 | 407 | 407 | 407 | 16,300 |
2020/10/29 | 484 | 510 | 476 | 507 | 153,600 |
2020/10/28 | 500 | 516 | 497 | 499 | 47,100 |
2020/10/27 | 487 | 510 | 475 | 499 | 51,300 |
2020/10/26 | 508 | 517 | 500 | 500 | 65,300 |
2020/10/23 | 529 | 533 | 477 | 528 | 66,500 |
2020/10/22 | 538 | 538 | 499 | 519 | 54,500 |
2020/10/21 | 505 | 560 | 498 | 548 | 80,400 |
2020/10/20 | 504 | 506 | 492 | 501 | 22,700 |
2020/10/19 | 512 | 512 | 487 | 504 | 59,400 |
2020/10/16 | 466 | 520 | 460 | 486 | 196,400 |
2020/10/15 | 495 | 497 | 450 | 450 | 235,000 |
2020/10/14 | 516 | 536 | 494 | 500 | 129,500 |
2020/10/13 | 557 | 562 | 514 | 528 | 119,600 |
2020/10/12 | 570 | 590 | 551 | 559 | 41,600 |
2020/10/09 | 583 | 585 | 543 | 567 | 123,400 |
2020/10/08 | 584 | 589 | 582 | 583 | 22,800 |
2020/10/07 | 594 | 594 | 580 | 585 | 32,600 |
2020/10/06 | 601 | 601 | 590 | 593 | 34,700 |
2020/10/05 | 596 | 605 | 592 | 602 | 32,000 |
2020/10/02 | 610 | 610 | 581 | 586 | 74,700 |
2020/09/30 | 593 | 621 | 582 | 591 | 89,400 |
2020/09/29 | 571 | 593 | 561 | 581 | 52,200 |
2020/09/28 | 637 | 654 | 558 | 578 | 333,100 |
2020/09/25 | 690 | 693 | 598 | 657 | 378,000 |
2020/09/24 | 707 | 720 | 646 | 665 | 334,400 |
2020/09/23 | 656 | 659 | 627 | 637 | 83,700 |
2020/09/18 | 664 | 670 | 652 | 668 | 53,400 |
2020/09/17 | 677 | 679 | 661 | 664 | 36,000 |
2020/09/16 | 667 | 676 | 657 | 674 | 47,000 |
2020/09/15 | 665 | 681 | 660 | 673 | 32,400 |
2020/09/14 | 660 | 665 | 647 | 665 | 38,900 |
2020/09/11 | 668 | 676 | 652 | 663 | 46,200 |
2020/09/10 | 677 | 687 | 670 | 672 | 46,100 |
2020/09/09 | 674 | 686 | 667 | 677 | 77,900 |
2020/09/08 | 674 | 684 | 650 | 684 | 71,800 |
2020/09/07 | 700 | 707 | 662 | 664 | 156,400 |
2020/09/04 | 670 | 750 | 633 | 701 | 589,400 |
2020/09/03 | 669 | 669 | 669 | 669 | 27,300 |
2020/09/02 | 563 | 575 | 550 | 569 | 52,800 |
2020/09/01 | 575 | 575 | 545 | 566 | 105,400 |
2020/08/31 | 580 | 600 | 575 | 585 | 71,300 |
2020/08/28 | 585 | 622 | 535 | 552 | 239,900 |
2020/08/27 | 580 | 612 | 578 | 597 | 61,800 |
2020/08/26 | 605 | 605 | 577 | 589 | 188,800 |
2020/08/25 | 636 | 637 | 607 | 612 | 135,400 |
2020/08/24 | 659 | 670 | 605 | 636 | 266,000 |
2020/08/21 | 679 | 685 | 659 | 667 | 181,400 |
2020/08/20 | 700 | 707 | 621 | 699 | 148,700 |
2020/08/19 | 716 | 716 | 696 | 708 | 27,100 |
2020/08/18 | 702 | 710 | 667 | 710 | 104,500 |
2020/08/17 | 719 | 730 | 691 | 702 | 70,200 |
2020/08/14 | 716 | 719 | 699 | 719 | 45,900 |
2020/08/13 | 691 | 710 | 689 | 703 | 73,200 |
2020/08/12 | 679 | 689 | 670 | 689 | 67,200 |
2020/08/11 | 675 | 683 | 667 | 675 | 45,800 |
2020/08/07 | 643 | 678 | 642 | 674 | 133,800 |
2020/08/06 | 645 | 681 | 645 | 673 | 95,600 |
2020/08/05 | 654 | 655 | 646 | 654 | 47,800 |
2020/08/04 | 659 | 659 | 645 | 654 | 48,500 |
2020/08/03 | 637 | 659 | 633 | 651 | 76,100 |
2020/07/31 | 625 | 641 | 613 | 619 | 102,700 |
2020/07/30 | 632 | 641 | 626 | 629 | 65,700 |
2020/07/29 | 659 | 659 | 631 | 645 | 58,600 |
2020/07/28 | 660 | 672 | 635 | 649 | 84,200 |
2020/07/27 | 640 | 675 | 631 | 660 | 76,700 |
2020/07/22 | 680 | 694 | 647 | 660 | 181,300 |
2020/07/21 | 638 | 679 | 636 | 673 | 174,900 |
2020/07/20 | 606 | 649 | 606 | 628 | 107,600 |
2020/07/17 | 627 | 628 | 598 | 620 | 195,900 |
2020/07/16 | 642 | 659 | 623 | 627 | 121,600 |
2020/07/15 | 664 | 670 | 642 | 650 | 94,200 |
2020/07/14 | 686 | 686 | 635 | 654 | 146,000 |
2020/07/13 | 658 | 699 | 623 | 661 | 313,400 |
2020/07/10 | 600 | 649 | 590 | 618 | 165,500 |
2020/07/09 | 557 | 660 | 556 | 595 | 445,500 |
2020/07/08 | 546 | 560 | 544 | 560 | 54,800 |
2020/07/07 | 542 | 550 | 534 | 546 | 47,500 |
2020/07/06 | 537 | 552 | 530 | 539 | 43,400 |
2020/07/03 | 527 | 541 | 527 | 540 | 54,500 |
2020/07/02 | 523 | 545 | 501 | 540 | 133,900 |
2020/07/01 | 545 | 556 | 525 | 527 | 128,900 |
2020/06/30 | 550 | 576 | 531 | 545 | 127,400 |
2020/06/29 | 542 | 581 | 505 | 548 | 225,400 |
2020/06/26 | 509 | 565 | 490 | 552 | 241,700 |
2020/06/25 | 480 | 525 | 465 | 509 | 308,700 |
2020/06/24 | 495 | 495 | 470 | 488 | 193,900 |
2020/06/23 | 488 | 500 | 455 | 489 | 215,200 |
2020/06/22 | 462 | 489 | 452 | 480 | 109,600 |
2020/06/19 | 450 | 466 | 434 | 462 | 70,200 |
2020/06/18 | 436 | 451 | 436 | 442 | 22,900 |
2020/06/17 | 442 | 442 | 425 | 441 | 24,100 |
2020/06/16 | 426 | 442 | 424 | 442 | 23,800 |
2020/06/15 | 443 | 452 | 413 | 416 | 39,300 |
2020/06/12 | 400 | 443 | 398 | 443 | 114,500 |
2020/06/11 | 465 | 474 | 424 | 443 | 96,000 |
2020/06/10 | 476 | 479 | 458 | 469 | 97,600 |
2020/06/09 | 440 | 480 | 436 | 461 | 100,500 |
2020/06/08 | 449 | 460 | 431 | 437 | 63,500 |
2020/06/05 | 418 | 440 | 418 | 440 | 38,100 |
2020/06/04 | 439 | 446 | 410 | 416 | 126,600 |
2020/06/03 | 444 | 449 | 412 | 437 | 85,600 |
2020/06/02 | 433 | 462 | 433 | 443 | 101,300 |
2020/06/01 | 480 | 483 | 405 | 425 | 228,400 |
2020/05/29 | 492 | 504 | 479 | 485 | 83,500 |
2020/05/28 | 497 | 504 | 488 | 499 | 50,200 |
2020/05/27 | 504 | 510 | 496 | 497 | 92,900 |
2020/05/26 | 490 | 508 | 480 | 496 | 133,200 |
2020/05/25 | 483 | 483 | 460 | 472 | 57,400 |
2020/05/22 | 495 | 495 | 471 | 475 | 114,700 |
2020/05/21 | 470 | 497 | 465 | 495 | 77,900 |
2020/05/20 | 460 | 474 | 447 | 474 | 136,100 |
2020/05/19 | 480 | 486 | 453 | 466 | 80,300 |
2020/05/18 | 511 | 511 | 472 | 475 | 91,900 |
2020/05/15 | 522 | 522 | 466 | 493 | 359,400 |
2020/05/14 | 444 | 450 | 412 | 442 | 66,300 |
2020/05/13 | 464 | 470 | 440 | 442 | 70,800 |
2020/05/12 | 430 | 465 | 427 | 465 | 189,000 |
2020/05/11 | 420 | 433 | 411 | 432 | 72,400 |
2020/05/08 | 426 | 429 | 418 | 425 | 57,400 |
2020/05/07 | 435 | 435 | 405 | 434 | 64,700 |
2020/05/01 | 395 | 440 | 390 | 419 | 210,800 |
2020/04/30 | 379 | 381 | 370 | 371 | 52,400 |
2020/04/28 | 366 | 379 | 362 | 378 | 49,900 |
2020/04/27 | 365 | 381 | 362 | 362 | 52,500 |
2020/04/24 | 356 | 356 | 353 | 356 | 19,600 |
2020/04/23 | 347 | 368 | 347 | 355 | 21,700 |
2020/04/22 | 341 | 352 | 341 | 348 | 36,700 |
2020/04/21 | 361 | 361 | 344 | 349 | 96,200 |
2020/04/20 | 378 | 384 | 370 | 373 | 71,600 |
2020/04/17 | 353 | 374 | 349 | 370 | 75,300 |
2020/04/16 | 347 | 351 | 345 | 348 | 27,600 |
2020/04/15 | 348 | 354 | 345 | 351 | 27,300 |
2020/04/14 | 341 | 354 | 341 | 352 | 33,600 |
2020/04/13 | 352 | 354 | 340 | 343 | 32,300 |
2020/04/10 | 359 | 359 | 345 | 349 | 35,100 |
2020/04/09 | 364 | 366 | 349 | 352 | 70,300 |
2020/04/08 | 352 | 390 | 340 | 360 | 122,900 |
2020/04/07 | 350 | 359 | 341 | 347 | 50,900 |
2020/04/06 | 333 | 346 | 330 | 345 | 57,900 |
2020/04/03 | 355 | 359 | 340 | 342 | 49,300 |
2020/04/02 | 359 | 365 | 344 | 355 | 65,400 |
2020/04/01 | 404 | 404 | 352 | 370 | 131,300 |
2020/03/31 | 369 | 424 | 350 | 398 | 412,700 |
2020/03/30 | 347 | 353 | 320 | 345 | 82,300 |
2020/03/30 | 1 -> 2.00 分割 | ||||
2020/03/27 | 724 | 726 | 705 | 726 | 28,100 |
2020/03/26 | 723 | 737 | 690 | 697 | 57,000 |
2020/03/25 | 740 | 760 | 734 | 753 | 53,300 |
2020/03/24 | 662 | 720 | 662 | 718 | 70,000 |
2020/03/23 | 637 | 656 | 600 | 656 | 34,100 |
2020/03/19 | 615 | 630 | 599 | 627 | 30,400 |
2020/03/18 | 641 | 654 | 601 | 614 | 34,200 |
2020/03/17 | 598 | 650 | 575 | 630 | 51,700 |
2020/03/16 | 671 | 683 | 609 | 610 | 67,900 |
2020/03/13 | 630 | 688 | 600 | 651 | 114,100 |
2020/03/12 | 712 | 744 | 690 | 700 | 73,700 |
2020/03/11 | 777 | 804 | 739 | 742 | 44,000 |
2020/03/10 | 700 | 810 | 685 | 807 | 86,300 |
2020/03/09 | 718 | 743 | 673 | 701 | 114,400 |
2020/03/06 | 830 | 830 | 781 | 808 | 37,900 |
2020/03/05 | 845 | 874 | 828 | 850 | 69,900 |
2020/03/04 | 759 | 826 | 759 | 815 | 44,300 |
2020/03/03 | 934 | 934 | 749 | 789 | 133,100 |
2020/03/02 | 721 | 850 | 698 | 850 | 176,300 |
2020/02/28 | 790 | 798 | 700 | 700 | 265,000 |
2020/02/27 | 960 | 960 | 850 | 850 | 109,600 |
2020/02/26 | 960 | 975 | 925 | 968 | 29,000 |
2020/02/25 | 903 | 995 | 903 | 975 | 62,300 |
2020/02/21 | 981 | 1,009 | 970 | 1,008 | 35,100 |
2020/02/20 | 1,020 | 1,034 | 980 | 981 | 55,400 |
2020/02/19 | 955 | 1,048 | 950 | 1,001 | 85,500 |
2020/02/18 | 957 | 1,000 | 870 | 1,000 | 116,400 |
2020/02/17 | 1,062 | 1,084 | 979 | 987 | 107,800 |
2020/02/14 | 968 | 1,119 | 951 | 1,032 | 312,600 |
2020/02/13 | 1,043 | 1,088 | 1,013 | 1,088 | 121,700 |
2020/02/12 | 920 | 938 | 851 | 938 | 226,400 |
2020/02/10 | 738 | 843 | 731 | 788 | 280,900 |
2020/02/07 | 748 | 766 | 693 | 724 | 478,700 |
2020/02/06 | 1,115 | 1,124 | 838 | 838 | 444,100 |
2020/02/05 | 1,142 | 1,167 | 1,090 | 1,138 | 86,400 |
2020/02/04 | 1,151 | 1,199 | 1,151 | 1,190 | 29,500 |
2020/02/03 | 1,106 | 1,202 | 1,069 | 1,171 | 73,300 |
2020/01/31 | 1,195 | 1,207 | 1,116 | 1,166 | 65,100 |
2020/01/30 | 1,163 | 1,210 | 995 | 1,195 | 182,900 |
2020/01/29 | 1,153 | 1,180 | 1,135 | 1,163 | 41,500 |
2020/01/28 | 1,199 | 1,200 | 1,106 | 1,163 | 68,300 |
2020/01/27 | 1,260 | 1,272 | 1,159 | 1,184 | 212,600 |
2020/01/24 | 1,066 | 1,147 | 1,020 | 1,080 | 139,400 |
2020/01/23 | 1,080 | 1,122 | 1,061 | 1,096 | 94,400 |
2020/01/22 | 1,218 | 1,226 | 1,124 | 1,140 | 189,100 |
2020/01/21 | 1,069 | 1,211 | 1,050 | 1,200 | 428,200 |
2020/01/20 | 1,110 | 1,159 | 1,009 | 1,009 | 612,800 |
2020/01/17 | 1,588 | 1,588 | 1,200 | 1,200 | 959,700 |
2020/01/16 | 1,498 | 1,633 | 1,486 | 1,600 | 401,200 |
2020/01/15 | 1,228 | 1,348 | 1,207 | 1,348 | 312,100 |
2020/01/14 | 1,066 | 1,237 | 1,066 | 1,198 | 461,100 |
2020/01/10 | 961 | 1,006 | 949 | 1,006 | 345,900 |
2020/01/09 | 845 | 856 | 837 | 856 | 25,000 |
2020/01/08 | 836 | 851 | 806 | 835 | 32,000 |
2020/01/07 | 847 | 847 | 825 | 845 | 13,100 |
2020/01/06 | 850 | 858 | 784 | 835 | 70,600 |