コムチュア(3844)の株価時系列情報
コムチュア(3844)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 |
---|---|---|---|---|---|
2024/07/26 | 1,848 | 1,884 | 1,836 | 1,853 | 127,300 |
2024/07/25 | 1,875 | 1,877 | 1,835 | 1,850 | 125,700 |
2024/07/24 | 1,884 | 1,902 | 1,881 | 1,890 | 88,300 |
2024/07/23 | 1,897 | 1,902 | 1,868 | 1,897 | 111,200 |
2024/07/22 | 1,884 | 1,898 | 1,849 | 1,860 | 90,600 |
2024/07/19 | 1,884 | 1,893 | 1,867 | 1,884 | 70,500 |
2024/07/18 | 1,880 | 1,924 | 1,862 | 1,890 | 77,100 |
2024/07/17 | 1,902 | 1,928 | 1,900 | 1,901 | 71,900 |
2024/07/16 | 1,880 | 1,922 | 1,880 | 1,902 | 95,900 |
2024/07/12 | 1,840 | 1,905 | 1,840 | 1,894 | 174,300 |
2024/07/11 | 1,850 | 1,863 | 1,836 | 1,854 | 83,000 |
2024/07/10 | 1,848 | 1,850 | 1,813 | 1,837 | 105,000 |
2024/07/09 | 1,838 | 1,858 | 1,833 | 1,850 | 116,300 |
2024/07/08 | 1,819 | 1,839 | 1,819 | 1,826 | 88,200 |
2024/07/05 | 1,820 | 1,825 | 1,800 | 1,803 | 100,000 |
2024/07/04 | 1,845 | 1,847 | 1,817 | 1,820 | 107,700 |
2024/07/03 | 1,851 | 1,855 | 1,836 | 1,840 | 77,100 |
2024/07/02 | 1,832 | 1,854 | 1,828 | 1,850 | 108,900 |
2024/07/01 | 1,840 | 1,865 | 1,829 | 1,838 | 154,000 |
2024/06/28 | 1,813 | 1,831 | 1,811 | 1,825 | 105,600 |
2024/06/27 | 1,826 | 1,826 | 1,790 | 1,813 | 146,800 |
2024/06/26 | 1,790 | 1,802 | 1,774 | 1,785 | 155,900 |
2024/06/25 | 1,750 | 1,784 | 1,750 | 1,783 | 138,800 |
2024/06/24 | 1,751 | 1,757 | 1,742 | 1,750 | 190,000 |
2024/06/21 | 1,782 | 1,797 | 1,748 | 1,749 | 203,300 |
2024/06/20 | 1,777 | 1,790 | 1,773 | 1,782 | 96,200 |
2024/06/19 | 1,786 | 1,799 | 1,779 | 1,787 | 90,900 |
2024/06/18 | 1,800 | 1,808 | 1,783 | 1,783 | 113,300 |
2024/06/17 | 1,793 | 1,793 | 1,768 | 1,788 | 99,700 |
2024/06/14 | 1,771 | 1,809 | 1,768 | 1,797 | 97,000 |
2024/06/13 | 1,805 | 1,807 | 1,787 | 1,787 | 84,300 |
2024/06/12 | 1,827 | 1,856 | 1,801 | 1,806 | 124,900 |
2024/06/11 | 1,818 | 1,821 | 1,805 | 1,806 | 53,500 |
2024/06/10 | 1,800 | 1,830 | 1,798 | 1,825 | 61,500 |
2024/06/07 | 1,796 | 1,810 | 1,794 | 1,804 | 48,400 |
2024/06/06 | 1,814 | 1,820 | 1,795 | 1,801 | 81,400 |
2024/06/05 | 1,801 | 1,815 | 1,798 | 1,812 | 75,900 |
2024/06/04 | 1,800 | 1,829 | 1,791 | 1,813 | 108,300 |
2024/06/03 | 1,806 | 1,819 | 1,800 | 1,804 | 80,600 |
2024/05/31 | 1,774 | 1,797 | 1,764 | 1,796 | 110,500 |
2024/05/30 | 1,770 | 1,785 | 1,755 | 1,779 | 162,400 |
2024/05/29 | 1,864 | 1,870 | 1,794 | 1,794 | 167,000 |
2024/05/28 | 1,864 | 1,877 | 1,850 | 1,854 | 135,800 |
2024/05/27 | 1,854 | 1,869 | 1,844 | 1,862 | 78,200 |
2024/05/24 | 1,820 | 1,849 | 1,811 | 1,847 | 120,200 |
2024/05/23 | 1,841 | 1,861 | 1,834 | 1,860 | 88,100 |
2024/05/22 | 1,878 | 1,878 | 1,840 | 1,841 | 146,400 |
2024/05/21 | 1,918 | 1,927 | 1,879 | 1,886 | 113,600 |
2024/05/20 | 1,904 | 1,914 | 1,889 | 1,898 | 102,300 |
2024/05/17 | 1,900 | 1,915 | 1,887 | 1,890 | 75,700 |
2024/05/16 | 1,890 | 1,916 | 1,870 | 1,906 | 151,400 |
2024/05/15 | 1,879 | 1,887 | 1,859 | 1,886 | 103,900 |
2024/05/14 | 1,860 | 1,881 | 1,827 | 1,876 | 255,800 |
2024/05/13 | 1,857 | 1,872 | 1,819 | 1,866 | 394,800 |
2024/05/10 | 1,993 | 2,006 | 1,968 | 1,977 | 230,300 |
2024/05/09 | 1,965 | 1,994 | 1,945 | 1,989 | 129,300 |
2024/05/08 | 1,950 | 1,985 | 1,940 | 1,953 | 90,600 |
2024/05/07 | 1,941 | 1,968 | 1,924 | 1,965 | 130,900 |
2024/05/02 | 1,918 | 1,927 | 1,886 | 1,894 | 88,600 |
2024/05/01 | 1,915 | 1,933 | 1,899 | 1,918 | 70,100 |
2024/04/30 | 1,967 | 1,970 | 1,917 | 1,938 | 137,000 |
2024/04/26 | 1,919 | 1,927 | 1,864 | 1,909 | 182,000 |
2024/04/25 | 1,863 | 1,916 | 1,859 | 1,905 | 144,700 |
2024/04/24 | 1,862 | 1,928 | 1,852 | 1,903 | 195,400 |
2024/04/23 | 1,835 | 1,862 | 1,816 | 1,832 | 160,100 |
2024/04/22 | 1,804 | 1,807 | 1,784 | 1,801 | 227,300 |
2024/04/19 | 1,811 | 1,817 | 1,757 | 1,772 | 234,000 |
2024/04/18 | 1,825 | 1,856 | 1,815 | 1,841 | 95,400 |
2024/04/17 | 1,885 | 1,885 | 1,833 | 1,833 | 141,500 |
2024/04/16 | 1,873 | 1,887 | 1,862 | 1,880 | 107,900 |
2024/04/15 | 1,896 | 1,925 | 1,888 | 1,907 | 83,000 |
2024/04/12 | 1,947 | 1,965 | 1,921 | 1,923 | 88,400 |
2024/04/11 | 1,932 | 1,935 | 1,923 | 1,928 | 47,700 |
2024/04/10 | 1,946 | 1,962 | 1,943 | 1,950 | 114,400 |
2024/04/09 | 1,934 | 1,944 | 1,911 | 1,936 | 82,200 |
2024/04/08 | 1,906 | 1,939 | 1,898 | 1,931 | 155,800 |
2024/04/05 | 1,856 | 1,887 | 1,852 | 1,879 | 124,500 |
2024/04/04 | 1,904 | 1,919 | 1,891 | 1,898 | 113,700 |
2024/04/03 | 1,888 | 1,906 | 1,873 | 1,887 | 184,000 |
2024/04/02 | 1,947 | 1,951 | 1,897 | 1,899 | 179,400 |
2024/04/01 | 2,034 | 2,034 | 1,954 | 1,960 | 171,400 |
2024/03/29 | 1,965 | 2,031 | 1,965 | 2,023 | 157,800 |
2024/03/28 | 2,017 | 2,026 | 1,961 | 1,965 | 177,600 |
2024/03/27 | 2,021 | 2,046 | 2,007 | 2,034 | 238,700 |
2024/03/26 | 1,992 | 2,030 | 1,992 | 2,012 | 131,900 |
2024/03/25 | 2,017 | 2,029 | 1,992 | 1,992 | 215,000 |
2024/03/22 | 2,030 | 2,035 | 2,000 | 2,023 | 211,400 |
2024/03/21 | 2,055 | 2,056 | 2,020 | 2,035 | 216,200 |
2024/03/19 | 2,031 | 2,058 | 2,023 | 2,045 | 159,100 |
2024/03/18 | 2,039 | 2,060 | 2,006 | 2,049 | 281,900 |
2024/03/15 | 2,019 | 2,020 | 1,991 | 2,009 | 235,500 |
2024/03/14 | 2,018 | 2,033 | 1,985 | 2,031 | 187,400 |
2024/03/13 | 2,080 | 2,086 | 2,008 | 2,024 | 322,500 |
2024/03/12 | 1,985 | 2,071 | 1,960 | 2,067 | 373,800 |
2024/03/11 | 2,002 | 2,039 | 1,981 | 1,997 | 491,300 |
2024/03/08 | 2,077 | 2,110 | 2,051 | 2,076 | 693,100 |
2024/03/07 | 2,185 | 2,220 | 2,065 | 2,114 | 1,181,200 |
2024/03/06 | 2,043 | 2,101 | 1,987 | 2,090 | 1,033,800 |
2024/03/05 | 2,070 | 2,100 | 2,021 | 2,046 | 1,527,000 |
2024/03/04 | 1,923 | 2,052 | 1,918 | 2,020 | 1,928,400 |
2024/03/01 | 1,825 | 1,853 | 1,824 | 1,843 | 201,100 |
2024/02/29 | 1,852 | 1,855 | 1,813 | 1,817 | 294,600 |
2024/02/28 | 1,920 | 1,940 | 1,880 | 1,880 | 145,500 |
2024/02/27 | 1,946 | 1,960 | 1,904 | 1,939 | 125,300 |
2024/02/26 | 1,950 | 1,984 | 1,933 | 1,946 | 131,400 |
2024/02/22 | 1,975 | 1,989 | 1,920 | 1,947 | 158,700 |
2024/02/21 | 1,993 | 1,998 | 1,940 | 1,967 | 275,900 |
2024/02/20 | 1,910 | 1,961 | 1,910 | 1,958 | 311,000 |
2024/02/19 | 1,810 | 1,900 | 1,794 | 1,898 | 196,600 |
2024/02/16 | 1,717 | 1,809 | 1,710 | 1,807 | 296,800 |
2024/02/15 | 1,761 | 1,761 | 1,710 | 1,711 | 231,600 |
2024/02/14 | 1,748 | 1,755 | 1,724 | 1,752 | 296,700 |
2024/02/13 | 1,798 | 1,811 | 1,773 | 1,787 | 254,400 |
2024/02/09 | 1,810 | 1,815 | 1,761 | 1,778 | 475,500 |
2024/02/08 | 1,830 | 1,845 | 1,792 | 1,826 | 184,200 |
2024/02/07 | 1,863 | 1,868 | 1,818 | 1,833 | 151,100 |
2024/02/06 | 1,921 | 1,940 | 1,871 | 1,871 | 169,300 |
2024/02/05 | 1,900 | 1,970 | 1,876 | 1,882 | 300,500 |
2024/02/02 | 1,890 | 1,915 | 1,875 | 1,880 | 150,800 |
2024/02/01 | 1,878 | 1,938 | 1,841 | 1,883 | 298,600 |
2024/01/31 | 1,835 | 1,843 | 1,807 | 1,838 | 208,900 |
2024/01/30 | 1,859 | 1,873 | 1,838 | 1,844 | 115,500 |
2024/01/29 | 1,868 | 1,873 | 1,851 | 1,855 | 137,300 |
2024/01/26 | 1,845 | 1,871 | 1,836 | 1,848 | 92,400 |
2024/01/25 | 1,838 | 1,860 | 1,828 | 1,851 | 122,800 |
2024/01/24 | 1,855 | 1,862 | 1,835 | 1,844 | 101,200 |
2024/01/23 | 1,872 | 1,879 | 1,845 | 1,854 | 139,500 |
2024/01/22 | 1,826 | 1,867 | 1,826 | 1,867 | 113,800 |
2024/01/19 | 1,810 | 1,826 | 1,810 | 1,820 | 96,300 |
2024/01/18 | 1,818 | 1,840 | 1,800 | 1,809 | 140,000 |
2024/01/17 | 1,883 | 1,896 | 1,817 | 1,817 | 230,400 |
2024/01/16 | 1,905 | 1,918 | 1,887 | 1,887 | 115,500 |
2024/01/15 | 1,907 | 1,914 | 1,894 | 1,902 | 107,200 |
2024/01/12 | 1,890 | 1,903 | 1,876 | 1,899 | 104,500 |
2024/01/11 | 1,931 | 1,934 | 1,884 | 1,884 | 148,600 |
2024/01/10 | 1,874 | 1,911 | 1,862 | 1,907 | 138,400 |
2024/01/09 | 1,865 | 1,884 | 1,851 | 1,874 | 144,800 |
2024/01/05 | 1,900 | 1,907 | 1,843 | 1,845 | 178,800 |
2024/01/04 | 1,840 | 1,897 | 1,833 | 1,883 | 166,900 |
2023/12/29 | 1,858 | 1,866 | 1,840 | 1,849 | 94,800 |
2023/12/28 | 1,835 | 1,859 | 1,823 | 1,859 | 101,400 |
2023/12/27 | 1,811 | 1,858 | 1,805 | 1,853 | 242,400 |
2023/12/26 | 1,788 | 1,803 | 1,781 | 1,802 | 119,600 |
2023/12/25 | 1,790 | 1,811 | 1,772 | 1,788 | 167,500 |
2023/12/22 | 1,777 | 1,794 | 1,766 | 1,774 | 173,800 |
2023/12/21 | 1,758 | 1,791 | 1,757 | 1,772 | 158,200 |
2023/12/20 | 1,808 | 1,811 | 1,782 | 1,783 | 158,700 |
2023/12/19 | 1,788 | 1,806 | 1,766 | 1,805 | 176,700 |
2023/12/18 | 1,767 | 1,792 | 1,744 | 1,792 | 216,900 |
2023/12/15 | 1,810 | 1,819 | 1,792 | 1,797 | 171,300 |
2023/12/14 | 1,860 | 1,881 | 1,802 | 1,818 | 163,400 |
2023/12/13 | 1,843 | 1,859 | 1,828 | 1,857 | 150,000 |
2023/12/12 | 1,890 | 1,905 | 1,842 | 1,844 | 156,000 |
2023/12/11 | 1,870 | 1,901 | 1,867 | 1,877 | 90,800 |
2023/12/08 | 1,860 | 1,868 | 1,841 | 1,856 | 154,600 |
2023/12/07 | 1,941 | 1,941 | 1,885 | 1,885 | 190,600 |
2023/12/06 | 1,928 | 1,965 | 1,928 | 1,962 | 123,700 |
2023/12/05 | 1,970 | 1,980 | 1,918 | 1,918 | 181,100 |
2023/12/04 | 2,008 | 2,036 | 1,951 | 1,987 | 131,200 |
2023/12/01 | 2,015 | 2,029 | 1,982 | 1,983 | 88,500 |
2023/11/30 | 2,011 | 2,024 | 1,995 | 2,015 | 112,400 |
2023/11/29 | 1,999 | 2,040 | 1,999 | 2,027 | 96,400 |
2023/11/28 | 1,981 | 1,999 | 1,975 | 1,999 | 83,400 |
2023/11/27 | 2,039 | 2,046 | 1,974 | 1,980 | 145,800 |
2023/11/24 | 2,050 | 2,059 | 2,029 | 2,035 | 84,600 |
2023/11/22 | 2,040 | 2,065 | 2,031 | 2,037 | 66,400 |
2023/11/21 | 2,013 | 2,050 | 2,002 | 2,044 | 123,300 |
2023/11/20 | 1,973 | 2,028 | 1,973 | 2,018 | 100,700 |
2023/11/17 | 1,947 | 1,961 | 1,935 | 1,961 | 56,800 |
2023/11/16 | 1,990 | 1,990 | 1,937 | 1,949 | 77,000 |
2023/11/15 | 1,985 | 2,000 | 1,971 | 1,974 | 76,000 |
2023/11/14 | 1,998 | 1,998 | 1,962 | 1,968 | 69,600 |
2023/11/13 | 1,949 | 2,022 | 1,938 | 1,980 | 145,500 |
2023/11/10 | 1,944 | 1,951 | 1,914 | 1,931 | 95,600 |
2023/11/09 | 1,990 | 1,990 | 1,952 | 1,966 | 89,000 |
2023/11/08 | 2,006 | 2,034 | 1,961 | 1,969 | 130,600 |
2023/11/07 | 2,077 | 2,077 | 2,003 | 2,006 | 133,300 |
2023/11/06 | 2,134 | 2,140 | 2,094 | 2,094 | 123,600 |
2023/11/02 | 2,005 | 2,087 | 2,005 | 2,084 | 172,500 |
2023/11/01 | 2,047 | 2,055 | 1,983 | 2,005 | 138,600 |
2023/10/31 | 1,975 | 1,998 | 1,882 | 1,998 | 450,400 |
2023/10/30 | 2,015 | 2,030 | 1,984 | 2,011 | 400,600 |
2023/10/27 | 2,060 | 2,060 | 2,014 | 2,039 | 177,500 |
2023/10/26 | 2,057 | 2,080 | 2,039 | 2,055 | 121,200 |
2023/10/25 | 2,112 | 2,118 | 2,071 | 2,075 | 126,200 |
2023/10/24 | 2,094 | 2,131 | 2,063 | 2,122 | 141,800 |
2023/10/23 | 2,130 | 2,142 | 2,095 | 2,095 | 99,200 |
2023/10/20 | 2,130 | 2,130 | 2,095 | 2,128 | 68,300 |
2023/10/19 | 2,175 | 2,183 | 2,132 | 2,150 | 81,500 |
2023/10/18 | 2,219 | 2,219 | 2,170 | 2,208 | 94,900 |
2023/10/17 | 2,216 | 2,251 | 2,203 | 2,233 | 48,300 |
2023/10/16 | 2,222 | 2,230 | 2,173 | 2,198 | 88,000 |
2023/10/13 | 2,252 | 2,300 | 2,245 | 2,263 | 88,500 |
2023/10/12 | 2,237 | 2,266 | 2,219 | 2,264 | 110,600 |
2023/10/11 | 2,280 | 2,288 | 2,239 | 2,262 | 60,600 |
2023/10/10 | 2,353 | 2,353 | 2,283 | 2,283 | 79,400 |
2023/10/06 | 2,271 | 2,315 | 2,263 | 2,312 | 75,700 |
2023/10/05 | 2,232 | 2,269 | 2,220 | 2,264 | 92,300 |
2023/10/04 | 2,232 | 2,265 | 2,207 | 2,208 | 116,100 |
2023/10/03 | 2,260 | 2,272 | 2,230 | 2,257 | 64,800 |