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 |
---|---|---|---|---|---|
2022/12/30 | 307 | 316 | 307 | 311 | 52,700 |
2022/12/29 | 306 | 313 | 305 | 311 | 23,300 |
2022/12/28 | 314 | 314 | 308 | 308 | 56,100 |
2022/12/27 | 315 | 327 | 312 | 315 | 83,100 |
2022/12/26 | 312 | 320 | 309 | 315 | 74,300 |
2022/12/23 | 317 | 324 | 316 | 320 | 53,200 |
2022/12/22 | 327 | 327 | 310 | 325 | 110,100 |
2022/12/21 | 340 | 342 | 301 | 320 | 246,100 |
2022/12/20 | 372 | 373 | 342 | 345 | 125,300 |
2022/12/19 | 381 | 389 | 372 | 373 | 63,200 |
2022/12/16 | 387 | 387 | 377 | 379 | 47,100 |
2022/12/15 | 395 | 397 | 386 | 389 | 69,400 |
2022/12/14 | 395 | 399 | 387 | 393 | 76,800 |
2022/12/13 | 438 | 438 | 402 | 403 | 201,500 |
2022/12/12 | 409 | 448 | 408 | 444 | 235,500 |
2022/12/09 | 385 | 406 | 376 | 401 | 77,900 |
2022/12/08 | 367 | 419 | 361 | 380 | 181,000 |
2022/12/07 | 370 | 370 | 350 | 356 | 74,900 |
2022/12/06 | 373 | 384 | 370 | 370 | 83,500 |
2022/12/05 | 400 | 401 | 383 | 383 | 77,600 |
2022/12/02 | 405 | 405 | 399 | 401 | 52,900 |
2022/12/01 | 401 | 406 | 401 | 402 | 34,000 |
2022/11/30 | 401 | 406 | 400 | 402 | 58,300 |
2022/11/29 | 405 | 406 | 399 | 403 | 123,100 |
2022/11/28 | 410 | 420 | 401 | 413 | 210,700 |
2022/11/25 | 442 | 452 | 438 | 440 | 68,400 |
2022/11/24 | 441 | 448 | 439 | 441 | 56,800 |
2022/11/22 | 447 | 447 | 432 | 435 | 101,100 |
2022/11/21 | 453 | 454 | 445 | 449 | 56,500 |
2022/11/18 | 456 | 467 | 451 | 460 | 51,000 |
2022/11/17 | 470 | 478 | 454 | 460 | 40,100 |
2022/11/16 | 449 | 481 | 446 | 462 | 83,400 |
2022/11/15 | 452 | 464 | 435 | 451 | 140,800 |
2022/11/14 | 497 | 500 | 450 | 460 | 194,900 |
2022/11/11 | 499 | 507 | 471 | 487 | 126,700 |
2022/11/10 | 504 | 552 | 465 | 471 | 257,200 |
2022/11/09 | 487 | 527 | 476 | 520 | 92,200 |
2022/11/08 | 491 | 496 | 468 | 484 | 104,500 |
2022/11/07 | 517 | 517 | 490 | 496 | 111,000 |
2022/11/04 | 485 | 518 | 465 | 517 | 119,900 |
2022/11/02 | 481 | 548 | 473 | 488 | 243,600 |
2022/11/01 | 481 | 488 | 469 | 481 | 36,500 |
2022/10/31 | 472 | 484 | 467 | 474 | 54,600 |
2022/10/28 | 465 | 473 | 458 | 472 | 48,200 |
2022/10/27 | 460 | 473 | 457 | 465 | 52,100 |
2022/10/26 | 464 | 468 | 450 | 452 | 65,000 |
2022/10/25 | 470 | 474 | 460 | 464 | 33,000 |
2022/10/24 | 455 | 486 | 447 | 466 | 108,500 |
2022/10/21 | 492 | 517 | 441 | 449 | 360,700 |
2022/10/20 | 450 | 521 | 443 | 512 | 309,100 |
2022/10/19 | 428 | 448 | 425 | 446 | 48,700 |
2022/10/18 | 407 | 434 | 407 | 430 | 38,900 |
2022/10/17 | 401 | 408 | 391 | 404 | 85,400 |
2022/10/14 | 414 | 422 | 405 | 405 | 95,600 |
2022/10/13 | 422 | 424 | 407 | 409 | 68,800 |
2022/10/12 | 444 | 444 | 414 | 423 | 122,900 |
2022/10/11 | 473 | 500 | 441 | 444 | 161,600 |
2022/10/07 | 490 | 495 | 476 | 476 | 101,700 |
2022/10/06 | 472 | 508 | 471 | 497 | 139,700 |
2022/10/05 | 453 | 499 | 449 | 471 | 123,400 |
2022/10/04 | 447 | 464 | 441 | 457 | 81,300 |
2022/10/03 | 461 | 480 | 435 | 439 | 151,100 |
2022/09/30 | 510 | 535 | 455 | 477 | 448,200 |
2022/09/29 | 448 | 493 | 433 | 493 | 387,100 |
2022/09/28 | 430 | 432 | 406 | 413 | 62,400 |
2022/09/27 | 428 | 432 | 417 | 428 | 62,100 |
2022/09/26 | 404 | 483 | 399 | 428 | 189,300 |
2022/09/22 | 415 | 415 | 398 | 411 | 81,500 |
2022/09/21 | 425 | 430 | 418 | 418 | 67,500 |
2022/09/20 | 444 | 444 | 410 | 425 | 116,500 |
2022/09/16 | 470 | 470 | 447 | 447 | 84,300 |
2022/09/15 | 485 | 485 | 469 | 474 | 46,200 |
2022/09/14 | 465 | 492 | 465 | 479 | 70,200 |
2022/09/13 | 484 | 496 | 466 | 488 | 90,100 |
2022/09/12 | 510 | 549 | 480 | 485 | 294,300 |
2022/09/09 | 437 | 501 | 427 | 501 | 374,200 |
2022/09/08 | 474 | 476 | 412 | 421 | 372,000 |
2022/09/07 | 522 | 522 | 439 | 468 | 311,500 |
2022/09/06 | 530 | 550 | 521 | 532 | 84,800 |
2022/09/05 | 588 | 593 | 518 | 548 | 387,600 |
2022/09/02 | 657 | 663 | 610 | 618 | 123,400 |
2022/09/01 | 681 | 685 | 650 | 663 | 174,300 |
2022/08/31 | 697 | 721 | 687 | 711 | 122,500 |
2022/08/30 | 684 | 688 | 680 | 682 | 46,900 |
2022/08/29 | 690 | 698 | 681 | 686 | 86,200 |
2022/08/26 | 695 | 716 | 692 | 709 | 73,700 |
2022/08/25 | 695 | 700 | 687 | 687 | 40,700 |
2022/08/24 | 699 | 705 | 686 | 688 | 57,200 |
2022/08/23 | 688 | 708 | 688 | 691 | 59,700 |
2022/08/22 | 690 | 718 | 660 | 718 | 101,200 |
2022/08/19 | 718 | 728 | 701 | 710 | 89,100 |
2022/08/18 | 743 | 744 | 681 | 693 | 238,900 |
2022/08/17 | 720 | 767 | 720 | 748 | 239,400 |
2022/08/16 | 735 | 770 | 706 | 720 | 347,000 |
2022/08/15 | 720 | 775 | 689 | 765 | 437,200 |
2022/08/12 | 604 | 702 | 597 | 676 | 659,600 |
2022/08/10 | 584 | 612 | 571 | 602 | 83,300 |
2022/08/09 | 625 | 625 | 594 | 601 | 85,600 |
2022/08/08 | 599 | 652 | 590 | 628 | 179,700 |
2022/08/05 | 560 | 599 | 560 | 580 | 71,000 |
2022/08/04 | 576 | 576 | 556 | 565 | 81,800 |
2022/08/03 | 589 | 590 | 580 | 586 | 51,800 |
2022/08/02 | 602 | 603 | 592 | 596 | 59,300 |
2022/08/01 | 619 | 627 | 609 | 615 | 70,700 |
2022/07/29 | 581 | 609 | 574 | 601 | 73,100 |
2022/07/28 | 589 | 603 | 571 | 591 | 90,800 |
2022/07/27 | 627 | 627 | 588 | 592 | 151,200 |
2022/07/26 | 631 | 643 | 607 | 629 | 128,200 |
2022/07/25 | 698 | 698 | 635 | 643 | 305,500 |
2022/07/22 | 628 | 630 | 593 | 598 | 103,000 |
2022/07/21 | 589 | 629 | 579 | 610 | 139,200 |
2022/07/20 | 570 | 581 | 565 | 579 | 107,700 |
2022/07/19 | 600 | 610 | 560 | 571 | 169,100 |
2022/07/15 | 604 | 608 | 584 | 585 | 136,100 |
2022/07/14 | 604 | 618 | 588 | 614 | 199,400 |
2022/07/13 | 651 | 654 | 608 | 622 | 151,100 |
2022/07/12 | 645 | 653 | 572 | 621 | 452,500 |
2022/07/11 | 699 | 751 | 560 | 560 | 504,900 |
2022/07/08 | 610 | 666 | 599 | 660 | 352,000 |
2022/07/07 | 633 | 645 | 573 | 580 | 361,500 |
2022/07/06 | 670 | 690 | 645 | 652 | 190,600 |
2022/07/05 | 725 | 730 | 621 | 680 | 425,200 |
2022/07/04 | 772 | 845 | 750 | 750 | 494,000 |
2022/07/01 | 780 | 791 | 675 | 742 | 342,200 |
2022/06/30 | 816 | 876 | 615 | 765 | 1,054,900 |
2022/06/29 | 673 | 726 | 667 | 726 | 224,700 |
2022/06/28 | 626 | 626 | 595 | 626 | 303,600 |
2022/06/27 | 479 | 527 | 466 | 526 | 360,100 |
2022/06/24 | 469 | 470 | 423 | 447 | 237,500 |
2022/06/23 | 471 | 550 | 431 | 447 | 577,900 |
2022/06/22 | 430 | 472 | 410 | 472 | 731,100 |
2022/06/21 | 372 | 400 | 360 | 392 | 222,100 |
2022/06/20 | 331 | 339 | 315 | 332 | 44,600 |
2022/06/17 | 334 | 342 | 295 | 330 | 209,500 |
2022/06/16 | 368 | 380 | 346 | 350 | 47,600 |
2022/06/15 | 393 | 393 | 350 | 364 | 92,600 |
2022/06/14 | 385 | 393 | 381 | 393 | 41,200 |
2022/06/13 | 393 | 400 | 388 | 393 | 36,700 |
2022/06/10 | 412 | 418 | 393 | 407 | 113,300 |
2022/06/09 | 432 | 461 | 416 | 419 | 135,000 |
2022/06/08 | 441 | 446 | 427 | 430 | 58,900 |
2022/06/07 | 430 | 450 | 416 | 441 | 61,600 |
2022/06/06 | 410 | 430 | 400 | 430 | 56,700 |
2022/06/03 | 397 | 418 | 390 | 410 | 44,800 |
2022/06/02 | 385 | 405 | 383 | 396 | 99,100 |
2022/06/01 | 420 | 421 | 402 | 408 | 75,400 |
2022/05/31 | 438 | 440 | 410 | 416 | 103,300 |
2022/05/30 | 451 | 491 | 434 | 439 | 266,500 |
2022/05/27 | 387 | 430 | 382 | 430 | 169,300 |
2022/05/26 | 377 | 384 | 371 | 382 | 48,100 |
2022/05/25 | 390 | 390 | 373 | 378 | 60,100 |
2022/05/24 | 408 | 415 | 370 | 382 | 249,900 |
2022/05/23 | 427 | 427 | 407 | 410 | 80,000 |
2022/05/20 | 451 | 451 | 422 | 429 | 80,700 |
2022/05/19 | 460 | 463 | 412 | 449 | 102,900 |
2022/05/18 | 485 | 485 | 406 | 468 | 361,600 |
2022/05/17 | 495 | 498 | 475 | 486 | 97,200 |
2022/05/16 | 503 | 510 | 474 | 479 | 171,900 |
2022/05/13 | 457 | 508 | 444 | 471 | 263,300 |
2022/05/12 | 490 | 508 | 458 | 481 | 240,400 |
2022/05/11 | 460 | 518 | 426 | 507 | 356,900 |
2022/05/10 | 495 | 518 | 435 | 438 | 280,700 |
2022/05/09 | 448 | 508 | 445 | 488 | 381,000 |
2022/05/06 | 398 | 460 | 388 | 440 | 388,500 |
2022/05/02 | 381 | 384 | 362 | 384 | 93,500 |
2022/04/28 | 355 | 378 | 344 | 365 | 131,500 |
2022/04/27 | 326 | 368 | 325 | 343 | 31,500 |
2022/04/26 | 345 | 346 | 330 | 334 | 37,500 |
2022/04/25 | 364 | 364 | 346 | 349 | 26,200 |
2022/04/22 | 352 | 360 | 340 | 360 | 29,900 |
2022/04/21 | 338 | 368 | 332 | 352 | 47,000 |
2022/04/20 | 333 | 341 | 325 | 339 | 30,700 |
2022/04/19 | 320 | 369 | 316 | 323 | 95,900 |
2022/04/18 | 318 | 322 | 315 | 320 | 16,200 |
2022/04/15 | 313 | 320 | 310 | 318 | 16,100 |
2022/04/14 | 314 | 318 | 311 | 314 | 26,300 |
2022/04/13 | 313 | 322 | 312 | 315 | 28,400 |
2022/04/12 | 320 | 321 | 317 | 318 | 12,300 |
2022/04/11 | 333 | 333 | 320 | 325 | 45,900 |
2022/04/08 | 319 | 346 | 312 | 333 | 76,200 |
2022/04/07 | 310 | 382 | 309 | 317 | 312,400 |
2022/04/06 | 308 | 313 | 305 | 309 | 12,700 |
2022/04/05 | 310 | 313 | 305 | 312 | 8,900 |
2022/04/04 | 309 | 309 | 301 | 309 | 14,200 |
2022/04/01 | 305 | 309 | 301 | 309 | 16,700 |
2022/03/31 | 304 | 308 | 301 | 306 | 11,100 |
2022/03/30 | 305 | 310 | 304 | 310 | 5,700 |
2022/03/29 | 300 | 312 | 299 | 305 | 18,700 |
2022/03/28 | 305 | 306 | 299 | 302 | 15,600 |
2022/03/25 | 302 | 309 | 293 | 309 | 46,900 |
2022/03/24 | 285 | 302 | 285 | 294 | 45,000 |
2022/03/23 | 282 | 289 | 277 | 285 | 15,800 |
2022/03/22 | 278 | 288 | 278 | 281 | 8,700 |
2022/03/18 | 274 | 286 | 272 | 286 | 26,000 |
2022/03/17 | 270 | 275 | 270 | 273 | 10,500 |
2022/03/16 | 270 | 273 | 267 | 270 | 11,300 |
2022/03/15 | 270 | 273 | 265 | 270 | 14,900 |
2022/03/14 | 270 | 279 | 270 | 271 | 11,300 |
2022/03/11 | 267 | 279 | 265 | 272 | 11,300 |
2022/03/10 | 271 | 276 | 266 | 266 | 20,500 |
2022/03/09 | 265 | 272 | 255 | 269 | 30,400 |
2022/03/08 | 271 | 275 | 264 | 264 | 16,900 |
2022/03/07 | 266 | 280 | 262 | 280 | 35,300 |
2022/03/04 | 276 | 279 | 264 | 270 | 36,800 |
2022/03/03 | 280 | 284 | 274 | 279 | 18,900 |
2022/03/02 | 276 | 281 | 275 | 278 | 11,400 |
2022/03/01 | 277 | 285 | 275 | 282 | 13,900 |
2022/02/28 | 286 | 286 | 264 | 280 | 36,300 |
2022/02/25 | 278 | 286 | 275 | 286 | 13,500 |
2022/02/24 | 278 | 279 | 263 | 275 | 53,700 |
2022/02/22 | 282 | 285 | 278 | 285 | 35,800 |
2022/02/21 | 285 | 287 | 283 | 283 | 33,700 |
2022/02/18 | 291 | 293 | 288 | 290 | 14,900 |
2022/02/17 | 300 | 300 | 293 | 297 | 7,000 |
2022/02/16 | 291 | 301 | 289 | 300 | 31,200 |
2022/02/15 | 295 | 299 | 290 | 291 | 20,200 |
2022/02/14 | 293 | 300 | 288 | 294 | 59,600 |
2022/02/10 | 320 | 349 | 305 | 305 | 260,500 |
2022/02/09 | 288 | 301 | 285 | 298 | 38,900 |
2022/02/08 | 296 | 298 | 289 | 296 | 39,400 |
2022/02/07 | 309 | 313 | 299 | 302 | 20,800 |
2022/02/04 | 289 | 309 | 287 | 309 | 40,200 |
2022/02/03 | 285 | 293 | 284 | 292 | 20,600 |
2022/02/02 | 285 | 289 | 281 | 288 | 17,000 |
2022/02/01 | 285 | 285 | 279 | 284 | 30,400 |
2022/01/31 | 285 | 290 | 281 | 283 | 32,000 |
2022/01/28 | 288 | 294 | 280 | 284 | 46,600 |
2022/01/27 | 300 | 301 | 285 | 289 | 25,700 |
2022/01/26 | 296 | 301 | 291 | 296 | 15,100 |
2022/01/25 | 294 | 300 | 287 | 299 | 34,100 |
2022/01/24 | 291 | 292 | 284 | 289 | 28,600 |
2022/01/21 | 299 | 300 | 291 | 296 | 37,700 |
2022/01/20 | 300 | 305 | 294 | 304 | 58,700 |
2022/01/19 | 310 | 317 | 290 | 304 | 85,600 |
2022/01/18 | 310 | 323 | 299 | 312 | 74,100 |
2022/01/17 | 325 | 338 | 303 | 305 | 68,000 |
2022/01/14 | 299 | 343 | 294 | 317 | 190,000 |
2022/01/13 | 353 | 353 | 311 | 311 | 176,000 |
2022/01/12 | 301 | 340 | 288 | 329 | 299,000 |
2022/01/11 | 280 | 284 | 260 | 269 | 73,200 |
2022/01/07 | 291 | 295 | 283 | 285 | 50,800 |
2022/01/06 | 290 | 294 | 278 | 290 | 113,100 |
2022/01/05 | 317 | 319 | 283 | 300 | 141,000 |
2022/01/04 | 328 | 331 | 310 | 319 | 77,900 |