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 |
---|---|---|---|---|---|
2021/12/30 | 328 | 333 | 321 | 328 | 56,800 |
2021/12/29 | 331 | 349 | 317 | 330 | 133,100 |
2021/12/28 | 333 | 343 | 316 | 329 | 97,100 |
2021/12/27 | 314 | 346 | 306 | 333 | 152,000 |
2021/12/24 | 323 | 330 | 317 | 322 | 138,000 |
2021/12/23 | 335 | 343 | 321 | 323 | 120,400 |
2021/12/22 | 354 | 390 | 331 | 333 | 504,700 |
2021/12/21 | 309 | 330 | 305 | 322 | 114,700 |
2021/12/20 | 311 | 327 | 301 | 306 | 103,200 |
2021/12/17 | 340 | 346 | 306 | 319 | 208,200 |
2021/12/16 | 303 | 357 | 300 | 333 | 305,600 |
2021/12/15 | 319 | 335 | 303 | 307 | 118,600 |
2021/12/14 | 311 | 340 | 287 | 319 | 237,000 |
2021/12/13 | 366 | 369 | 303 | 311 | 349,300 |
2021/12/10 | 390 | 405 | 355 | 358 | 299,200 |
2021/12/09 | 363 | 399 | 348 | 397 | 544,500 |
2021/12/08 | 326 | 368 | 304 | 340 | 656,800 |
2021/12/07 | 325 | 369 | 292 | 310 | 817,400 |
2021/12/06 | 343 | 410 | 319 | 319 | 742,400 |
2021/12/03 | 477 | 503 | 399 | 399 | 997,200 |
2021/12/02 | 455 | 479 | 432 | 479 | 648,300 |
2021/12/01 | 399 | 399 | 325 | 399 | 1,189,600 |
2021/11/30 | 260 | 325 | 258 | 319 | 645,400 |
2021/11/29 | 256 | 272 | 245 | 258 | 200,700 |
2021/11/26 | 297 | 324 | 241 | 272 | 1,126,400 |
2021/11/25 | 209 | 291 | 207 | 265 | 974,900 |
2021/11/24 | 213 | 213 | 207 | 211 | 5,400 |
2021/11/22 | 207 | 212 | 205 | 212 | 7,700 |
2021/11/19 | 210 | 212 | 206 | 208 | 11,000 |
2021/11/18 | 214 | 214 | 208 | 212 | 12,500 |
2021/11/17 | 209 | 223 | 207 | 214 | 20,100 |
2021/11/16 | 210 | 215 | 207 | 209 | 4,600 |
2021/11/15 | 209 | 213 | 206 | 208 | 24,800 |
2021/11/12 | 217 | 223 | 207 | 217 | 54,200 |
2021/11/11 | 204 | 215 | 204 | 215 | 20,100 |
2021/11/10 | 202 | 207 | 202 | 204 | 10,600 |
2021/11/09 | 208 | 208 | 201 | 203 | 13,400 |
2021/11/08 | 202 | 207 | 198 | 207 | 17,900 |
2021/11/05 | 201 | 203 | 199 | 202 | 23,200 |
2021/11/04 | 200 | 200 | 198 | 200 | 13,100 |
2021/11/02 | 195 | 198 | 195 | 198 | 7,400 |
2021/11/01 | 200 | 201 | 194 | 198 | 28,100 |
2021/10/29 | 203 | 210 | 198 | 198 | 28,200 |
2021/10/28 | 196 | 203 | 196 | 203 | 15,600 |
2021/10/27 | 196 | 197 | 195 | 196 | 9,800 |
2021/10/26 | 197 | 198 | 195 | 197 | 8,200 |
2021/10/25 | 200 | 200 | 195 | 197 | 10,400 |
2021/10/22 | 198 | 200 | 198 | 200 | 1,700 |
2021/10/21 | 200 | 202 | 196 | 200 | 17,100 |
2021/10/20 | 200 | 200 | 198 | 200 | 1,300 |
2021/10/19 | 200 | 202 | 199 | 200 | 5,100 |
2021/10/18 | 200 | 201 | 197 | 199 | 17,400 |
2021/10/15 | 199 | 201 | 198 | 200 | 11,600 |
2021/10/14 | 201 | 201 | 198 | 201 | 5,200 |
2021/10/13 | 200 | 202 | 198 | 201 | 7,800 |
2021/10/12 | 201 | 201 | 200 | 201 | 1,400 |
2021/10/11 | 201 | 201 | 200 | 201 | 2,200 |
2021/10/08 | 203 | 205 | 201 | 201 | 8,000 |
2021/10/07 | 201 | 215 | 200 | 204 | 17,300 |
2021/10/06 | 200 | 221 | 198 | 203 | 48,500 |
2021/10/05 | 198 | 200 | 193 | 200 | 23,700 |
2021/10/04 | 202 | 202 | 199 | 200 | 12,500 |
2021/10/01 | 204 | 204 | 200 | 203 | 7,200 |
2021/09/30 | 207 | 207 | 202 | 203 | 9,000 |
2021/09/29 | 201 | 206 | 201 | 206 | 5,800 |
2021/09/28 | 206 | 206 | 200 | 204 | 18,300 |
2021/09/27 | 206 | 208 | 206 | 206 | 7,100 |
2021/09/24 | 205 | 205 | 202 | 204 | 11,900 |
2021/09/22 | 204 | 205 | 201 | 204 | 11,300 |
2021/09/21 | 205 | 206 | 200 | 206 | 26,200 |
2021/09/17 | 206 | 208 | 206 | 208 | 6,500 |
2021/09/16 | 210 | 210 | 205 | 205 | 14,400 |
2021/09/15 | 212 | 212 | 209 | 210 | 8,400 |
2021/09/14 | 214 | 214 | 212 | 212 | 4,000 |
2021/09/13 | 216 | 217 | 212 | 214 | 7,300 |
2021/09/10 | 216 | 217 | 214 | 216 | 5,000 |
2021/09/09 | 213 | 217 | 213 | 215 | 3,300 |
2021/09/08 | 212 | 214 | 212 | 213 | 2,800 |
2021/09/07 | 210 | 215 | 210 | 212 | 14,000 |
2021/09/06 | 212 | 212 | 208 | 211 | 15,000 |
2021/09/03 | 209 | 212 | 206 | 212 | 4,800 |
2021/09/02 | 210 | 210 | 208 | 210 | 4,600 |
2021/09/01 | 207 | 212 | 207 | 208 | 5,400 |
2021/08/31 | 208 | 210 | 205 | 206 | 11,500 |
2021/08/30 | 207 | 209 | 206 | 206 | 4,100 |
2021/08/27 | 205 | 210 | 205 | 209 | 4,400 |
2021/08/26 | 202 | 206 | 202 | 205 | 7,700 |
2021/08/25 | 204 | 205 | 201 | 205 | 18,700 |
2021/08/24 | 205 | 207 | 202 | 204 | 19,500 |
2021/08/23 | 211 | 214 | 203 | 208 | 46,300 |
2021/08/20 | 218 | 218 | 211 | 214 | 15,700 |
2021/08/19 | 222 | 222 | 215 | 215 | 18,600 |
2021/08/18 | 221 | 222 | 219 | 222 | 21,100 |
2021/08/17 | 225 | 228 | 222 | 222 | 3,700 |
2021/08/16 | 224 | 226 | 221 | 225 | 15,500 |
2021/08/13 | 223 | 228 | 222 | 225 | 32,600 |
2021/08/12 | 221 | 226 | 221 | 225 | 17,900 |
2021/08/11 | 228 | 230 | 221 | 225 | 18,800 |
2021/08/10 | 231 | 232 | 227 | 227 | 6,100 |
2021/08/06 | 228 | 229 | 226 | 227 | 5,400 |
2021/08/05 | 230 | 230 | 227 | 227 | 6,800 |
2021/08/04 | 231 | 233 | 229 | 230 | 3,000 |
2021/08/03 | 230 | 233 | 230 | 230 | 10,800 |
2021/08/02 | 233 | 234 | 231 | 234 | 1,900 |
2021/07/30 | 230 | 232 | 228 | 231 | 22,900 |
2021/07/29 | 232 | 237 | 232 | 237 | 4,500 |
2021/07/28 | 234 | 236 | 234 | 236 | 1,400 |
2021/07/27 | 235 | 238 | 233 | 237 | 6,600 |
2021/07/26 | 238 | 238 | 233 | 234 | 9,900 |
2021/07/21 | 236 | 239 | 234 | 234 | 4,400 |
2021/07/20 | 244 | 245 | 230 | 234 | 30,800 |
2021/07/19 | 245 | 248 | 242 | 247 | 15,000 |
2021/07/16 | 247 | 250 | 246 | 249 | 14,800 |
2021/07/15 | 247 | 250 | 246 | 250 | 14,400 |
2021/07/14 | 245 | 250 | 240 | 244 | 20,200 |
2021/07/13 | 243 | 244 | 240 | 244 | 2,700 |
2021/07/12 | 242 | 243 | 240 | 242 | 1,300 |
2021/07/09 | 233 | 239 | 233 | 239 | 7,100 |
2021/07/08 | 237 | 237 | 231 | 233 | 17,300 |
2021/07/07 | 238 | 239 | 235 | 239 | 6,500 |
2021/07/06 | 240 | 242 | 238 | 238 | 11,200 |
2021/07/05 | 243 | 250 | 241 | 245 | 5,800 |
2021/07/02 | 239 | 250 | 235 | 243 | 18,900 |
2021/07/01 | 243 | 245 | 235 | 238 | 12,100 |
2021/06/30 | 240 | 246 | 237 | 242 | 16,600 |
2021/06/29 | 230 | 240 | 229 | 240 | 15,500 |
2021/06/28 | 233 | 233 | 230 | 231 | 8,600 |
2021/06/25 | 232 | 236 | 230 | 234 | 7,900 |
2021/06/24 | 231 | 231 | 229 | 230 | 3,900 |
2021/06/23 | 229 | 233 | 229 | 232 | 9,200 |
2021/06/22 | 230 | 231 | 229 | 230 | 6,000 |
2021/06/21 | 229 | 229 | 225 | 229 | 19,200 |
2021/06/18 | 234 | 238 | 232 | 234 | 9,400 |
2021/06/17 | 237 | 240 | 232 | 232 | 17,800 |
2021/06/16 | 239 | 240 | 235 | 237 | 8,600 |
2021/06/15 | 233 | 250 | 230 | 234 | 55,500 |
2021/06/14 | 227 | 249 | 227 | 228 | 42,200 |
2021/06/11 | 225 | 229 | 225 | 227 | 10,600 |
2021/06/10 | 226 | 226 | 223 | 225 | 4,900 |
2021/06/09 | 225 | 228 | 225 | 225 | 7,600 |
2021/06/08 | 226 | 229 | 224 | 225 | 5,800 |
2021/06/07 | 226 | 228 | 225 | 225 | 11,200 |
2021/06/04 | 225 | 228 | 223 | 228 | 18,100 |
2021/06/03 | 230 | 235 | 223 | 230 | 20,700 |
2021/06/02 | 223 | 230 | 223 | 230 | 10,800 |
2021/06/01 | 224 | 224 | 220 | 223 | 9,900 |
2021/05/31 | 227 | 228 | 221 | 223 | 14,700 |
2021/05/28 | 226 | 228 | 224 | 227 | 17,900 |
2021/05/27 | 225 | 230 | 225 | 226 | 15,500 |
2021/05/26 | 229 | 230 | 223 | 227 | 14,500 |
2021/05/25 | 229 | 230 | 227 | 229 | 7,200 |
2021/05/24 | 230 | 230 | 223 | 229 | 14,900 |
2021/05/21 | 230 | 230 | 226 | 230 | 14,500 |
2021/05/20 | 229 | 232 | 228 | 229 | 6,900 |
2021/05/19 | 227 | 232 | 227 | 230 | 7,500 |
2021/05/18 | 221 | 232 | 219 | 232 | 18,400 |
2021/05/17 | 228 | 233 | 213 | 224 | 79,400 |
2021/05/14 | 240 | 240 | 220 | 234 | 130,900 |
2021/05/13 | 249 | 259 | 236 | 245 | 45,100 |
2021/05/12 | 254 | 256 | 247 | 252 | 30,100 |
2021/05/11 | 255 | 255 | 247 | 254 | 15,600 |
2021/05/10 | 265 | 265 | 252 | 253 | 18,400 |
2021/05/07 | 263 | 272 | 253 | 262 | 28,700 |
2021/05/06 | 252 | 262 | 252 | 262 | 19,900 |
2021/04/30 | 261 | 262 | 253 | 255 | 33,800 |
2021/04/28 | 263 | 266 | 258 | 263 | 39,400 |
2021/04/27 | 279 | 280 | 263 | 267 | 36,700 |
2021/04/26 | 286 | 289 | 273 | 279 | 63,700 |
2021/04/23 | 262 | 284 | 260 | 278 | 55,500 |
2021/04/22 | 264 | 264 | 260 | 261 | 21,400 |
2021/04/21 | 273 | 273 | 259 | 260 | 58,700 |
2021/04/20 | 265 | 274 | 264 | 272 | 33,500 |
2021/04/19 | 263 | 268 | 262 | 265 | 49,400 |
2021/04/16 | 256 | 261 | 256 | 261 | 16,100 |
2021/04/15 | 260 | 260 | 252 | 259 | 20,900 |
2021/04/14 | 259 | 263 | 255 | 261 | 23,100 |
2021/04/13 | 257 | 264 | 252 | 262 | 36,300 |
2021/04/12 | 260 | 263 | 257 | 261 | 28,100 |
2021/04/09 | 254 | 257 | 252 | 257 | 9,100 |
2021/04/08 | 254 | 257 | 250 | 254 | 13,600 |
2021/04/07 | 255 | 258 | 250 | 258 | 18,800 |
2021/04/06 | 257 | 257 | 250 | 257 | 21,800 |
2021/04/05 | 252 | 256 | 251 | 253 | 14,100 |
2021/04/02 | 254 | 254 | 245 | 252 | 17,100 |
2021/04/01 | 256 | 256 | 251 | 255 | 32,500 |
2021/03/31 | 250 | 259 | 243 | 259 | 29,000 |
2021/03/30 | 241 | 247 | 241 | 247 | 3,800 |
2021/03/29 | 242 | 245 | 241 | 241 | 8,000 |
2021/03/26 | 236 | 246 | 234 | 246 | 22,800 |
2021/03/25 | 239 | 246 | 236 | 239 | 18,800 |
2021/03/24 | 250 | 252 | 236 | 238 | 52,400 |
2021/03/23 | 258 | 260 | 250 | 250 | 29,000 |
2021/03/22 | 259 | 259 | 252 | 257 | 12,700 |
2021/03/19 | 255 | 259 | 250 | 257 | 34,600 |
2021/03/18 | 253 | 263 | 253 | 259 | 36,600 |
2021/03/17 | 253 | 259 | 251 | 253 | 24,300 |
2021/03/16 | 248 | 258 | 248 | 253 | 11,400 |
2021/03/15 | 258 | 260 | 241 | 248 | 56,800 |
2021/03/12 | 262 | 268 | 256 | 258 | 60,100 |
2021/03/11 | 249 | 275 | 237 | 254 | 137,600 |
2021/03/10 | 232 | 249 | 231 | 243 | 50,000 |
2021/03/09 | 227 | 232 | 226 | 232 | 22,200 |
2021/03/08 | 230 | 230 | 226 | 227 | 13,000 |
2021/03/05 | 226 | 229 | 225 | 229 | 14,100 |
2021/03/04 | 229 | 229 | 226 | 226 | 23,100 |
2021/03/03 | 227 | 230 | 227 | 229 | 13,100 |
2021/03/02 | 231 | 231 | 226 | 228 | 13,200 |
2021/03/01 | 230 | 231 | 226 | 229 | 18,200 |
2021/02/26 | 230 | 232 | 227 | 229 | 49,300 |
2021/02/25 | 233 | 238 | 232 | 233 | 26,000 |
2021/02/24 | 238 | 240 | 230 | 230 | 41,800 |
2021/02/22 | 236 | 240 | 235 | 239 | 22,000 |
2021/02/19 | 237 | 238 | 232 | 234 | 32,300 |
2021/02/18 | 242 | 244 | 234 | 235 | 59,500 |
2021/02/17 | 244 | 246 | 241 | 241 | 22,200 |
2021/02/16 | 243 | 247 | 240 | 246 | 36,100 |
2021/02/15 | 241 | 243 | 239 | 243 | 22,700 |
2021/02/12 | 245 | 246 | 238 | 243 | 62,700 |
2021/02/10 | 245 | 245 | 241 | 245 | 29,700 |
2021/02/09 | 249 | 249 | 246 | 247 | 10,000 |
2021/02/08 | 257 | 257 | 245 | 250 | 24,500 |
2021/02/05 | 248 | 255 | 246 | 255 | 21,100 |
2021/02/04 | 245 | 247 | 241 | 244 | 18,400 |
2021/02/03 | 241 | 249 | 239 | 245 | 49,200 |
2021/02/02 | 242 | 242 | 238 | 241 | 35,900 |
2021/02/01 | 242 | 245 | 239 | 242 | 33,400 |
2021/01/29 | 247 | 248 | 241 | 242 | 37,400 |
2021/01/28 | 249 | 249 | 244 | 246 | 35,000 |
2021/01/27 | 251 | 251 | 248 | 250 | 16,300 |
2021/01/26 | 254 | 255 | 250 | 250 | 16,300 |
2021/01/25 | 256 | 263 | 251 | 254 | 25,500 |
2021/01/22 | 257 | 259 | 255 | 255 | 9,200 |
2021/01/21 | 259 | 260 | 256 | 259 | 9,900 |
2021/01/20 | 260 | 260 | 253 | 259 | 19,200 |
2021/01/19 | 262 | 267 | 257 | 259 | 17,800 |
2021/01/18 | 254 | 275 | 243 | 264 | 41,400 |
2021/01/15 | 263 | 268 | 252 | 255 | 21,400 |
2021/01/14 | 267 | 271 | 259 | 259 | 34,500 |
2021/01/13 | 271 | 280 | 251 | 271 | 87,100 |
2021/01/12 | 253 | 259 | 253 | 257 | 12,700 |
2021/01/08 | 245 | 255 | 242 | 253 | 27,800 |
2021/01/07 | 240 | 247 | 240 | 243 | 20,700 |
2021/01/06 | 235 | 240 | 235 | 239 | 31,400 |
2021/01/05 | 240 | 241 | 235 | 235 | 59,700 |
2021/01/04 | 254 | 255 | 243 | 246 | 37,300 |