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 |
|---|---|---|---|---|---|
| 2024/10/04 | 177 | 180 | 177 | 179 | 9,700 |
| 2024/10/03 | 182 | 182 | 176 | 179 | 16,600 |
| 2024/10/02 | 177 | 180 | 177 | 180 | 9,100 |
| 2024/10/01 | 174 | 182 | 174 | 178 | 20,200 |
| 2024/09/30 | 177 | 180 | 173 | 177 | 8,900 |
| 2024/09/27 | 177 | 180 | 176 | 178 | 14,400 |
| 2024/09/26 | 175 | 180 | 173 | 177 | 10,800 |
| 2024/09/25 | 179 | 180 | 173 | 175 | 30,500 |
| 2024/09/24 | 177 | 181 | 175 | 178 | 14,500 |
| 2024/09/20 | 170 | 183 | 170 | 177 | 74,400 |
| 2024/09/19 | 167 | 171 | 167 | 169 | 8,500 |
| 2024/09/18 | 167 | 167 | 165 | 166 | 3,500 |
| 2024/09/17 | 169 | 169 | 166 | 168 | 3,100 |
| 2024/09/13 | 169 | 170 | 167 | 168 | 5,400 |
| 2024/09/12 | 167 | 170 | 167 | 169 | 4,200 |
| 2024/09/11 | 170 | 170 | 164 | 167 | 13,800 |
| 2024/09/10 | 165 | 168 | 164 | 167 | 8,200 |
| 2024/09/09 | 166 | 166 | 160 | 164 | 21,500 |
| 2024/09/06 | 170 | 170 | 165 | 166 | 54,400 |
| 2024/09/05 | 169 | 172 | 168 | 171 | 12,900 |
| 2024/09/04 | 174 | 174 | 169 | 169 | 25,900 |
| 2024/09/03 | 177 | 177 | 173 | 174 | 20,800 |
| 2024/09/02 | 179 | 179 | 176 | 176 | 9,800 |
| 2024/08/30 | 176 | 179 | 174 | 179 | 16,100 |
| 2024/08/29 | 178 | 178 | 175 | 175 | 20,700 |
| 2024/08/28 | 180 | 180 | 177 | 179 | 12,300 |
| 2024/08/27 | 180 | 180 | 176 | 180 | 43,400 |
| 2024/08/26 | 182 | 184 | 175 | 180 | 162,400 |
| 2024/08/23 | 187 | 189 | 184 | 187 | 39,300 |
| 2024/08/22 | 191 | 191 | 187 | 188 | 22,900 |
| 2024/08/21 | 188 | 192 | 186 | 192 | 27,900 |
| 2024/08/20 | 193 | 194 | 190 | 190 | 34,000 |
| 2024/08/19 | 191 | 192 | 188 | 192 | 57,100 |
| 2024/08/16 | 205 | 205 | 194 | 195 | 70,100 |
| 2024/08/15 | 204 | 204 | 191 | 196 | 125,800 |
| 2024/08/14 | 215 | 216 | 171 | 199 | 665,300 |
| 2024/08/13 | 179 | 218 | 177 | 216 | 334,100 |
| 2024/08/09 | 168 | 174 | 167 | 168 | 29,000 |
| 2024/08/08 | 165 | 169 | 161 | 168 | 32,400 |
| 2024/08/07 | 151 | 170 | 150 | 165 | 113,100 |
| 2024/08/06 | 162 | 175 | 152 | 152 | 167,200 |
| 2024/08/05 | 206 | 206 | 141 | 147 | 224,900 |
| 2024/08/02 | 215 | 215 | 207 | 213 | 72,500 |
| 2024/08/01 | 220 | 220 | 213 | 215 | 26,000 |
| 2024/07/31 | 227 | 227 | 222 | 223 | 15,900 |
| 2024/07/30 | 211 | 226 | 210 | 225 | 46,900 |
| 2024/07/29 | 211 | 214 | 209 | 210 | 84,000 |
| 2024/07/26 | 217 | 222 | 214 | 219 | 30,000 |
| 2024/07/25 | 223 | 225 | 216 | 218 | 32,800 |
| 2024/07/24 | 220 | 225 | 216 | 223 | 57,000 |
| 2024/07/23 | 226 | 230 | 220 | 220 | 119,500 |
| 2024/07/22 | 240 | 242 | 223 | 230 | 78,500 |
| 2024/07/19 | 245 | 252 | 240 | 240 | 127,800 |
| 2024/07/18 | 264 | 268 | 237 | 238 | 482,000 |
| 2024/07/17 | 280 | 283 | 275 | 276 | 42,300 |
| 2024/07/16 | 283 | 283 | 279 | 280 | 13,500 |
| 2024/07/12 | 278 | 283 | 277 | 283 | 24,800 |
| 2024/07/11 | 283 | 285 | 277 | 283 | 23,000 |
| 2024/07/10 | 274 | 284 | 273 | 279 | 59,200 |
| 2024/07/09 | 272 | 275 | 271 | 272 | 11,000 |
| 2024/07/08 | 273 | 275 | 270 | 271 | 30,400 |
| 2024/07/05 | 273 | 283 | 273 | 278 | 32,100 |
| 2024/07/04 | 279 | 280 | 270 | 279 | 23,700 |
| 2024/07/03 | 267 | 279 | 267 | 279 | 42,200 |
| 2024/07/02 | 266 | 267 | 264 | 267 | 16,100 |
| 2024/07/01 | 268 | 269 | 263 | 267 | 65,700 |
| 2024/06/28 | 273 | 275 | 266 | 270 | 98,300 |
| 2024/06/27 | 277 | 277 | 271 | 275 | 40,200 |
| 2024/06/26 | 279 | 279 | 272 | 276 | 69,000 |
| 2024/06/25 | 285 | 289 | 280 | 280 | 64,900 |
| 2024/06/24 | 305 | 307 | 285 | 286 | 112,700 |
| 2024/06/21 | 313 | 325 | 301 | 301 | 127,000 |
| 2024/06/20 | 316 | 329 | 312 | 320 | 39,900 |
| 2024/06/19 | 328 | 331 | 318 | 319 | 62,400 |
| 2024/06/18 | 346 | 346 | 334 | 335 | 35,200 |
| 2024/06/17 | 355 | 369 | 336 | 346 | 56,700 |
| 2024/06/14 | 335 | 370 | 335 | 363 | 48,000 |
| 2024/06/13 | 356 | 361 | 336 | 337 | 100,300 |
| 2024/06/12 | 378 | 386 | 350 | 362 | 204,000 |
| 2024/06/11 | 412 | 412 | 390 | 394 | 80,200 |
| 2024/06/10 | 406 | 410 | 401 | 410 | 46,200 |
| 2024/06/07 | 405 | 412 | 405 | 410 | 13,500 |
| 2024/06/06 | 403 | 411 | 401 | 406 | 20,600 |
| 2024/06/05 | 410 | 412 | 400 | 401 | 43,900 |
| 2024/06/04 | 413 | 417 | 408 | 409 | 47,100 |
| 2024/06/03 | 422 | 424 | 410 | 413 | 96,100 |
| 2024/05/31 | 425 | 437 | 417 | 424 | 86,000 |
| 2024/05/30 | 421 | 439 | 413 | 425 | 92,900 |
| 2024/05/29 | 424 | 439 | 421 | 425 | 51,800 |
| 2024/05/28 | 428 | 440 | 418 | 428 | 95,000 |
| 2024/05/27 | 436 | 438 | 422 | 429 | 41,200 |
| 2024/05/24 | 420 | 437 | 413 | 437 | 108,300 |
| 2024/05/23 | 409 | 438 | 402 | 425 | 157,400 |
| 2024/05/22 | 399 | 417 | 395 | 417 | 47,300 |
| 2024/05/21 | 420 | 438 | 400 | 401 | 172,700 |
| 2024/05/20 | 394 | 397 | 387 | 395 | 75,100 |
| 2024/05/17 | 384 | 386 | 369 | 371 | 91,500 |
| 2024/05/16 | 403 | 405 | 385 | 387 | 92,000 |
| 2024/05/15 | 437 | 443 | 401 | 406 | 313,100 |
| 2024/05/14 | 410 | 410 | 398 | 405 | 68,100 |
| 2024/05/13 | 395 | 413 | 395 | 412 | 68,700 |
| 2024/05/10 | 400 | 407 | 392 | 402 | 56,500 |
| 2024/05/09 | 402 | 402 | 390 | 396 | 32,600 |
| 2024/05/08 | 399 | 415 | 389 | 401 | 94,800 |
| 2024/05/07 | 374 | 416 | 365 | 376 | 110,600 |
| 2024/05/02 | 371 | 379 | 354 | 370 | 84,700 |
| 2024/05/01 | 385 | 389 | 370 | 370 | 83,900 |
| 2024/04/30 | 392 | 395 | 382 | 385 | 74,400 |
| 2024/04/26 | 410 | 413 | 389 | 392 | 94,800 |
| 2024/04/25 | 396 | 431 | 394 | 405 | 101,300 |
| 2024/04/24 | 400 | 407 | 380 | 404 | 193,000 |
| 2024/04/23 | 428 | 440 | 395 | 402 | 284,200 |
| 2024/04/22 | 493 | 493 | 426 | 436 | 675,100 |
| 2024/04/19 | 412 | 439 | 380 | 413 | 145,400 |
| 2024/04/18 | 402 | 428 | 398 | 417 | 68,700 |
| 2024/04/17 | 403 | 410 | 385 | 405 | 81,600 |
| 2024/04/16 | 395 | 410 | 376 | 405 | 75,700 |
| 2024/04/15 | 405 | 430 | 386 | 395 | 141,000 |
| 2024/04/12 | 379 | 415 | 363 | 413 | 152,600 |
| 2024/04/11 | 421 | 425 | 352 | 381 | 332,100 |
| 2024/04/10 | 447 | 447 | 385 | 413 | 270,100 |
| 2024/04/09 | 442 | 448 | 417 | 441 | 156,600 |
| 2024/04/08 | 411 | 458 | 405 | 438 | 434,900 |
| 2024/04/05 | 365 | 422 | 347 | 404 | 491,700 |
| 2024/04/04 | 386 | 391 | 322 | 346 | 681,500 |
| 2024/04/03 | 440 | 476 | 360 | 402 | 858,900 |
| 2024/04/02 | 376 | 424 | 376 | 424 | 559,100 |
| 2024/04/01 | 308 | 362 | 300 | 344 | 673,500 |
| 2024/03/29 | 281 | 287 | 277 | 284 | 32,900 |
| 2024/03/28 | 288 | 290 | 280 | 290 | 18,800 |
| 2024/03/27 | 285 | 290 | 285 | 288 | 10,800 |
| 2024/03/26 | 288 | 288 | 285 | 287 | 8,900 |
| 2024/03/25 | 292 | 292 | 287 | 291 | 16,700 |
| 2024/03/22 | 289 | 290 | 288 | 289 | 14,100 |
| 2024/03/21 | 292 | 292 | 285 | 289 | 16,800 |
| 2024/03/19 | 281 | 298 | 281 | 294 | 36,600 |
| 2024/03/18 | 279 | 283 | 275 | 283 | 32,600 |
| 2024/03/15 | 275 | 282 | 275 | 278 | 42,300 |
| 2024/03/14 | 289 | 289 | 278 | 281 | 33,800 |
| 2024/03/13 | 276 | 293 | 271 | 293 | 47,300 |
| 2024/03/12 | 267 | 277 | 266 | 272 | 25,200 |
| 2024/03/11 | 274 | 278 | 261 | 265 | 59,500 |
| 2024/03/08 | 271 | 278 | 268 | 278 | 32,200 |
| 2024/03/07 | 274 | 275 | 269 | 274 | 41,000 |
| 2024/03/06 | 267 | 273 | 267 | 273 | 29,400 |
| 2024/03/05 | 266 | 274 | 265 | 273 | 34,000 |
| 2024/03/04 | 269 | 270 | 266 | 268 | 17,200 |
| 2024/03/01 | 272 | 273 | 270 | 272 | 7,000 |
| 2024/02/29 | 271 | 274 | 270 | 272 | 20,400 |
| 2024/02/28 | 271 | 276 | 271 | 274 | 25,400 |
| 2024/02/27 | 271 | 279 | 270 | 274 | 37,000 |
| 2024/02/26 | 278 | 278 | 268 | 275 | 34,900 |
| 2024/02/22 | 282 | 282 | 268 | 275 | 97,900 |
| 2024/02/21 | 287 | 287 | 282 | 286 | 16,400 |
| 2024/02/20 | 279 | 289 | 278 | 287 | 32,800 |
| 2024/02/19 | 276 | 284 | 275 | 278 | 25,700 |
| 2024/02/16 | 276 | 279 | 273 | 276 | 38,500 |
| 2024/02/15 | 282 | 282 | 276 | 282 | 36,300 |
| 2024/02/14 | 288 | 289 | 278 | 286 | 66,100 |
| 2024/02/13 | 291 | 297 | 290 | 296 | 33,500 |
| 2024/02/09 | 285 | 301 | 284 | 299 | 67,000 |
| 2024/02/08 | 294 | 295 | 285 | 293 | 46,600 |
| 2024/02/07 | 300 | 302 | 295 | 295 | 24,600 |
| 2024/02/06 | 296 | 301 | 296 | 298 | 21,300 |
| 2024/02/05 | 298 | 299 | 295 | 298 | 16,400 |
| 2024/02/02 | 291 | 297 | 288 | 295 | 34,100 |
| 2024/02/01 | 291 | 291 | 288 | 291 | 15,700 |
| 2024/01/31 | 290 | 290 | 288 | 290 | 11,200 |
| 2024/01/30 | 288 | 289 | 287 | 289 | 9,000 |
| 2024/01/29 | 289 | 289 | 285 | 287 | 8,600 |
| 2024/01/26 | 283 | 288 | 283 | 287 | 16,400 |
| 2024/01/25 | 290 | 295 | 283 | 284 | 37,700 |
| 2024/01/24 | 283 | 291 | 281 | 290 | 24,500 |
| 2024/01/23 | 290 | 290 | 286 | 289 | 13,900 |
| 2024/01/22 | 293 | 293 | 287 | 291 | 27,700 |
| 2024/01/19 | 281 | 286 | 280 | 285 | 14,700 |
| 2024/01/18 | 284 | 284 | 278 | 281 | 19,700 |
| 2024/01/17 | 277 | 290 | 276 | 282 | 44,300 |
| 2024/01/16 | 281 | 288 | 274 | 281 | 98,000 |
| 2024/01/15 | 306 | 306 | 288 | 288 | 75,200 |
| 2024/01/12 | 306 | 306 | 299 | 303 | 21,600 |
| 2024/01/11 | 293 | 301 | 293 | 300 | 14,800 |
| 2024/01/10 | 294 | 306 | 292 | 293 | 52,800 |
| 2024/01/09 | 285 | 297 | 285 | 290 | 32,300 |
| 2024/01/05 | 298 | 302 | 289 | 289 | 40,900 |
| 2024/01/04 | 304 | 306 | 275 | 295 | 110,700 |