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 |
---|---|---|---|---|---|
2023/12/29 | 300 | 315 | 300 | 307 | 54,600 |
2023/12/28 | 285 | 306 | 284 | 303 | 46,100 |
2023/12/27 | 295 | 296 | 283 | 286 | 31,600 |
2023/12/26 | 296 | 300 | 280 | 293 | 88,500 |
2023/12/25 | 293 | 309 | 287 | 306 | 83,400 |
2023/12/22 | 285 | 296 | 285 | 287 | 37,400 |
2023/12/21 | 282 | 284 | 278 | 284 | 21,500 |
2023/12/20 | 288 | 288 | 281 | 285 | 32,200 |
2023/12/19 | 279 | 283 | 278 | 280 | 18,600 |
2023/12/18 | 276 | 285 | 275 | 278 | 29,600 |
2023/12/15 | 279 | 279 | 274 | 277 | 26,200 |
2023/12/14 | 273 | 279 | 273 | 275 | 14,900 |
2023/12/13 | 276 | 278 | 274 | 278 | 17,100 |
2023/12/12 | 274 | 277 | 271 | 273 | 26,600 |
2023/12/11 | 274 | 279 | 271 | 273 | 43,500 |
2023/12/08 | 288 | 296 | 277 | 277 | 75,000 |
2023/12/07 | 294 | 300 | 288 | 288 | 37,700 |
2023/12/06 | 306 | 320 | 293 | 296 | 110,800 |
2023/12/05 | 306 | 309 | 297 | 298 | 42,500 |
2023/12/04 | 320 | 324 | 305 | 307 | 74,900 |
2023/12/01 | 300 | 316 | 297 | 312 | 85,600 |
2023/11/30 | 280 | 299 | 280 | 296 | 48,800 |
2023/11/29 | 289 | 289 | 282 | 284 | 35,500 |
2023/11/28 | 283 | 286 | 279 | 282 | 22,300 |
2023/11/27 | 281 | 290 | 279 | 283 | 31,400 |
2023/11/24 | 279 | 279 | 276 | 279 | 21,300 |
2023/11/22 | 276 | 278 | 275 | 278 | 31,600 |
2023/11/21 | 284 | 284 | 275 | 278 | 37,100 |
2023/11/20 | 286 | 287 | 279 | 284 | 56,400 |
2023/11/17 | 285 | 292 | 280 | 286 | 46,500 |
2023/11/16 | 288 | 320 | 288 | 289 | 126,300 |
2023/11/15 | 281 | 290 | 275 | 280 | 39,000 |
2023/11/14 | 265 | 280 | 263 | 273 | 45,600 |
2023/11/13 | 276 | 280 | 271 | 280 | 18,000 |
2023/11/10 | 275 | 281 | 274 | 276 | 27,800 |
2023/11/09 | 278 | 279 | 273 | 278 | 12,000 |
2023/11/08 | 280 | 284 | 273 | 274 | 15,900 |
2023/11/07 | 281 | 282 | 276 | 277 | 23,600 |
2023/11/06 | 284 | 284 | 280 | 281 | 8,700 |
2023/11/02 | 280 | 290 | 280 | 284 | 15,100 |
2023/11/01 | 274 | 297 | 273 | 282 | 82,300 |
2023/10/31 | 273 | 274 | 268 | 273 | 12,700 |
2023/10/30 | 270 | 279 | 269 | 272 | 14,600 |
2023/10/27 | 269 | 272 | 264 | 266 | 27,800 |
2023/10/26 | 270 | 274 | 266 | 268 | 23,600 |
2023/10/25 | 295 | 295 | 270 | 272 | 46,900 |
2023/10/24 | 287 | 287 | 273 | 279 | 16,700 |
2023/10/23 | 271 | 288 | 266 | 283 | 18,300 |
2023/10/20 | 269 | 273 | 267 | 268 | 10,000 |
2023/10/19 | 275 | 276 | 269 | 269 | 28,600 |
2023/10/18 | 277 | 282 | 276 | 281 | 11,600 |
2023/10/17 | 277 | 281 | 276 | 280 | 10,900 |
2023/10/16 | 281 | 282 | 262 | 282 | 51,500 |
2023/10/13 | 290 | 294 | 283 | 286 | 20,800 |
2023/10/12 | 284 | 294 | 284 | 287 | 24,500 |
2023/10/11 | 285 | 287 | 281 | 284 | 15,900 |
2023/10/10 | 280 | 290 | 280 | 290 | 30,900 |
2023/10/06 | 285 | 298 | 275 | 281 | 155,400 |
2023/10/05 | 271 | 274 | 259 | 264 | 20,400 |
2023/10/04 | 281 | 283 | 269 | 269 | 36,000 |
2023/10/03 | 284 | 285 | 282 | 284 | 13,300 |
2023/10/02 | 288 | 293 | 283 | 284 | 23,800 |
2023/09/29 | 286 | 294 | 284 | 290 | 7,500 |
2023/09/28 | 292 | 292 | 281 | 286 | 23,200 |
2023/09/27 | 292 | 295 | 287 | 291 | 16,300 |
2023/09/26 | 288 | 305 | 286 | 295 | 43,300 |
2023/09/25 | 290 | 290 | 283 | 286 | 12,200 |
2023/09/22 | 298 | 298 | 286 | 287 | 22,200 |
2023/09/21 | 290 | 309 | 288 | 293 | 52,700 |
2023/09/20 | 290 | 290 | 286 | 288 | 10,300 |
2023/09/19 | 291 | 293 | 289 | 293 | 3,500 |
2023/09/15 | 291 | 296 | 288 | 293 | 16,100 |
2023/09/14 | 292 | 293 | 283 | 285 | 27,400 |
2023/09/13 | 296 | 298 | 292 | 292 | 7,800 |
2023/09/12 | 285 | 300 | 281 | 298 | 31,100 |
2023/09/11 | 286 | 287 | 281 | 285 | 21,500 |
2023/09/08 | 288 | 290 | 286 | 287 | 9,600 |
2023/09/07 | 288 | 293 | 288 | 288 | 12,900 |
2023/09/06 | 286 | 289 | 285 | 286 | 10,100 |
2023/09/05 | 285 | 288 | 284 | 288 | 12,500 |
2023/09/04 | 296 | 296 | 285 | 287 | 35,100 |
2023/09/01 | 294 | 299 | 293 | 293 | 23,900 |
2023/08/31 | 301 | 301 | 291 | 295 | 36,600 |
2023/08/30 | 298 | 308 | 298 | 301 | 12,100 |
2023/08/29 | 299 | 300 | 298 | 298 | 5,600 |
2023/08/28 | 301 | 301 | 297 | 299 | 9,800 |
2023/08/25 | 300 | 300 | 299 | 300 | 6,700 |
2023/08/24 | 299 | 309 | 293 | 300 | 29,200 |
2023/08/23 | 300 | 303 | 299 | 299 | 5,500 |
2023/08/22 | 301 | 304 | 297 | 299 | 15,400 |
2023/08/21 | 295 | 306 | 295 | 306 | 6,300 |
2023/08/18 | 307 | 308 | 295 | 298 | 37,700 |
2023/08/17 | 313 | 313 | 301 | 307 | 42,500 |
2023/08/16 | 320 | 320 | 313 | 319 | 22,100 |
2023/08/15 | 319 | 325 | 316 | 321 | 19,700 |
2023/08/14 | 320 | 324 | 314 | 320 | 34,500 |
2023/08/10 | 322 | 322 | 319 | 320 | 14,500 |
2023/08/09 | 323 | 325 | 321 | 321 | 7,300 |
2023/08/08 | 327 | 327 | 319 | 325 | 19,700 |
2023/08/07 | 327 | 334 | 326 | 327 | 15,200 |
2023/08/04 | 325 | 330 | 325 | 330 | 14,000 |
2023/08/03 | 328 | 330 | 323 | 329 | 14,300 |
2023/08/02 | 335 | 339 | 327 | 330 | 19,400 |
2023/08/01 | 321 | 330 | 321 | 328 | 14,000 |
2023/07/31 | 321 | 327 | 321 | 322 | 15,700 |
2023/07/28 | 323 | 329 | 323 | 324 | 19,500 |
2023/07/27 | 332 | 338 | 330 | 330 | 33,900 |
2023/07/26 | 331 | 334 | 330 | 334 | 9,500 |
2023/07/25 | 330 | 336 | 330 | 330 | 26,700 |
2023/07/24 | 333 | 335 | 330 | 330 | 13,300 |
2023/07/21 | 332 | 334 | 326 | 332 | 20,600 |
2023/07/20 | 331 | 333 | 325 | 328 | 24,100 |
2023/07/19 | 319 | 332 | 314 | 324 | 46,700 |
2023/07/18 | 318 | 325 | 317 | 318 | 21,000 |
2023/07/14 | 323 | 342 | 321 | 323 | 64,900 |
2023/07/13 | 316 | 318 | 313 | 315 | 5,300 |
2023/07/12 | 319 | 319 | 314 | 316 | 9,000 |
2023/07/11 | 313 | 318 | 313 | 318 | 7,000 |
2023/07/10 | 319 | 319 | 313 | 317 | 17,800 |
2023/07/07 | 315 | 320 | 311 | 317 | 56,400 |
2023/07/06 | 326 | 327 | 320 | 321 | 27,400 |
2023/07/05 | 333 | 333 | 326 | 326 | 14,600 |
2023/07/04 | 328 | 333 | 325 | 333 | 6,400 |
2023/07/03 | 337 | 337 | 326 | 328 | 18,200 |
2023/06/30 | 330 | 336 | 328 | 334 | 18,600 |
2023/06/29 | 325 | 330 | 322 | 325 | 15,100 |
2023/06/28 | 323 | 325 | 320 | 323 | 18,400 |
2023/06/27 | 326 | 329 | 320 | 326 | 35,100 |
2023/06/26 | 332 | 332 | 326 | 327 | 9,500 |
2023/06/23 | 327 | 334 | 324 | 330 | 19,500 |
2023/06/22 | 330 | 334 | 326 | 329 | 21,700 |
2023/06/21 | 329 | 336 | 321 | 336 | 45,200 |
2023/06/20 | 343 | 343 | 330 | 332 | 68,900 |
2023/06/19 | 355 | 357 | 345 | 345 | 40,800 |
2023/06/16 | 340 | 357 | 334 | 350 | 66,800 |
2023/06/15 | 360 | 367 | 336 | 349 | 86,800 |
2023/06/14 | 351 | 359 | 348 | 352 | 29,100 |
2023/06/13 | 344 | 361 | 344 | 354 | 45,400 |
2023/06/12 | 355 | 355 | 342 | 345 | 32,500 |
2023/06/09 | 346 | 355 | 345 | 355 | 21,400 |
2023/06/08 | 344 | 349 | 344 | 346 | 16,700 |
2023/06/07 | 350 | 354 | 344 | 348 | 17,400 |
2023/06/06 | 343 | 352 | 339 | 350 | 35,000 |
2023/06/05 | 335 | 347 | 330 | 339 | 60,400 |
2023/06/02 | 326 | 339 | 319 | 332 | 62,000 |
2023/06/01 | 332 | 335 | 330 | 330 | 15,700 |
2023/05/31 | 334 | 337 | 330 | 333 | 51,200 |
2023/05/30 | 340 | 345 | 333 | 337 | 47,400 |
2023/05/29 | 340 | 348 | 334 | 347 | 27,500 |
2023/05/26 | 340 | 349 | 335 | 341 | 24,000 |
2023/05/25 | 346 | 349 | 337 | 341 | 23,200 |
2023/05/24 | 343 | 349 | 338 | 338 | 23,700 |
2023/05/23 | 342 | 349 | 331 | 347 | 76,400 |
2023/05/22 | 353 | 357 | 345 | 348 | 56,800 |
2023/05/19 | 360 | 367 | 335 | 351 | 141,600 |
2023/05/18 | 376 | 380 | 361 | 363 | 103,800 |
2023/05/17 | 376 | 390 | 365 | 375 | 115,900 |
2023/05/16 | 361 | 385 | 361 | 368 | 116,800 |
2023/05/15 | 385 | 395 | 371 | 377 | 213,700 |
2023/05/12 | 355 | 370 | 350 | 355 | 141,000 |
2023/05/11 | 369 | 377 | 349 | 369 | 128,400 |
2023/05/10 | 337 | 375 | 337 | 374 | 209,700 |
2023/05/09 | 346 | 349 | 335 | 342 | 92,000 |
2023/05/08 | 356 | 369 | 340 | 354 | 171,700 |
2023/05/02 | 368 | 410 | 322 | 332 | 769,400 |
2023/05/01 | 315 | 360 | 299 | 360 | 772,200 |
2023/04/28 | 285 | 285 | 282 | 283 | 17,100 |
2023/04/27 | 279 | 288 | 279 | 288 | 14,700 |
2023/04/26 | 280 | 282 | 276 | 280 | 24,600 |
2023/04/25 | 279 | 282 | 277 | 278 | 16,600 |
2023/04/24 | 276 | 279 | 275 | 277 | 13,200 |
2023/04/21 | 278 | 279 | 276 | 276 | 23,400 |
2023/04/20 | 280 | 281 | 278 | 280 | 20,200 |
2023/04/19 | 282 | 283 | 280 | 281 | 12,200 |
2023/04/18 | 284 | 286 | 282 | 282 | 11,600 |
2023/04/17 | 283 | 284 | 280 | 284 | 12,700 |
2023/04/14 | 284 | 289 | 280 | 281 | 35,000 |
2023/04/13 | 282 | 283 | 281 | 282 | 25,100 |
2023/04/12 | 287 | 288 | 284 | 287 | 36,900 |
2023/04/11 | 295 | 295 | 288 | 290 | 41,800 |
2023/04/10 | 294 | 298 | 294 | 296 | 11,000 |
2023/04/07 | 296 | 297 | 293 | 294 | 16,100 |
2023/04/06 | 299 | 299 | 295 | 298 | 19,500 |
2023/04/05 | 301 | 303 | 297 | 297 | 19,600 |
2023/04/04 | 297 | 307 | 296 | 302 | 23,200 |
2023/04/03 | 295 | 297 | 294 | 296 | 20,800 |
2023/03/31 | 295 | 299 | 292 | 296 | 19,200 |
2023/03/30 | 297 | 298 | 293 | 293 | 24,300 |
2023/03/29 | 299 | 300 | 295 | 296 | 35,500 |
2023/03/28 | 311 | 311 | 300 | 301 | 45,300 |
2023/03/27 | 299 | 327 | 295 | 301 | 177,500 |
2023/03/24 | 299 | 299 | 290 | 293 | 18,900 |
2023/03/23 | 289 | 298 | 288 | 292 | 26,400 |
2023/03/22 | 296 | 298 | 289 | 295 | 20,600 |
2023/03/20 | 291 | 294 | 286 | 290 | 20,000 |
2023/03/17 | 296 | 296 | 287 | 290 | 17,600 |
2023/03/16 | 284 | 293 | 283 | 290 | 39,600 |
2023/03/15 | 288 | 305 | 285 | 293 | 80,000 |
2023/03/14 | 297 | 297 | 279 | 280 | 119,800 |
2023/03/13 | 309 | 309 | 294 | 298 | 113,100 |
2023/03/10 | 312 | 320 | 312 | 315 | 33,900 |
2023/03/09 | 320 | 325 | 313 | 313 | 67,200 |
2023/03/08 | 324 | 330 | 320 | 322 | 69,200 |
2023/03/07 | 339 | 341 | 324 | 326 | 106,800 |
2023/03/06 | 365 | 369 | 335 | 338 | 239,100 |
2023/03/03 | 333 | 389 | 310 | 358 | 541,200 |
2023/03/02 | 340 | 362 | 330 | 334 | 375,000 |
2023/03/01 | 290 | 365 | 290 | 324 | 672,500 |
2023/02/28 | 301 | 305 | 291 | 294 | 40,200 |
2023/02/27 | 302 | 307 | 295 | 298 | 37,000 |
2023/02/24 | 284 | 299 | 284 | 299 | 61,600 |
2023/02/22 | 283 | 284 | 277 | 283 | 31,200 |
2023/02/21 | 272 | 282 | 272 | 282 | 51,400 |
2023/02/20 | 265 | 271 | 263 | 269 | 20,300 |
2023/02/17 | 267 | 271 | 262 | 265 | 45,800 |
2023/02/16 | 261 | 274 | 260 | 267 | 63,000 |
2023/02/15 | 258 | 265 | 256 | 261 | 40,600 |
2023/02/14 | 281 | 281 | 258 | 261 | 107,900 |
2023/02/13 | 293 | 293 | 280 | 280 | 77,300 |
2023/02/10 | 296 | 298 | 294 | 296 | 27,500 |
2023/02/09 | 296 | 297 | 295 | 295 | 19,500 |
2023/02/08 | 299 | 299 | 295 | 297 | 43,500 |
2023/02/07 | 301 | 302 | 298 | 300 | 22,200 |
2023/02/06 | 302 | 303 | 301 | 301 | 8,500 |
2023/02/03 | 301 | 301 | 299 | 301 | 13,600 |
2023/02/02 | 307 | 309 | 301 | 302 | 28,400 |
2023/02/01 | 312 | 312 | 306 | 307 | 13,600 |
2023/01/31 | 302 | 309 | 300 | 307 | 43,900 |
2023/01/30 | 301 | 304 | 301 | 302 | 12,300 |
2023/01/27 | 307 | 309 | 303 | 303 | 24,400 |
2023/01/26 | 300 | 309 | 300 | 305 | 35,800 |
2023/01/25 | 299 | 303 | 298 | 299 | 27,700 |
2023/01/24 | 302 | 302 | 298 | 300 | 62,800 |
2023/01/23 | 300 | 305 | 298 | 302 | 39,900 |
2023/01/20 | 302 | 302 | 299 | 301 | 27,100 |
2023/01/19 | 302 | 305 | 300 | 304 | 24,900 |
2023/01/18 | 306 | 306 | 301 | 302 | 34,000 |
2023/01/17 | 312 | 312 | 307 | 308 | 14,000 |
2023/01/16 | 314 | 316 | 310 | 312 | 12,000 |
2023/01/13 | 322 | 323 | 315 | 319 | 28,200 |
2023/01/12 | 310 | 337 | 308 | 317 | 102,900 |
2023/01/11 | 301 | 313 | 301 | 309 | 33,700 |
2023/01/10 | 301 | 302 | 295 | 302 | 17,200 |
2023/01/06 | 300 | 303 | 297 | 301 | 22,600 |
2023/01/05 | 303 | 305 | 296 | 302 | 62,000 |
2023/01/04 | 310 | 310 | 301 | 301 | 55,600 |