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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,283 | 1,298 | 1,282 | 1,288 | 152,700 |
| 2026/06/11 | 1,292 | 1,299 | 1,280 | 1,283 | 183,500 |
| 2026/06/10 | 1,301 | 1,307 | 1,291 | 1,304 | 160,200 |
| 2026/06/09 | 1,339 | 1,339 | 1,301 | 1,303 | 212,100 |
| 2026/06/08 | 1,320 | 1,335 | 1,311 | 1,326 | 317,400 |
| 2026/06/05 | 1,327 | 1,362 | 1,320 | 1,339 | 246,900 |
| 2026/06/04 | 1,326 | 1,331 | 1,305 | 1,317 | 226,200 |
| 2026/06/03 | 1,336 | 1,355 | 1,330 | 1,333 | 337,900 |
| 2026/06/02 | 1,342 | 1,346 | 1,326 | 1,342 | 158,100 |
| 2026/06/01 | 1,334 | 1,346 | 1,321 | 1,341 | 244,600 |
| 2026/05/29 | 1,330 | 1,354 | 1,329 | 1,334 | 228,700 |
| 2026/05/28 | 1,367 | 1,379 | 1,321 | 1,324 | 229,300 |
| 2026/05/27 | 1,350 | 1,370 | 1,343 | 1,367 | 193,600 |
| 2026/05/26 | 1,345 | 1,375 | 1,345 | 1,357 | 272,300 |
| 2026/05/25 | 1,353 | 1,353 | 1,309 | 1,345 | 214,600 |
| 2026/05/22 | 1,342 | 1,364 | 1,339 | 1,352 | 212,400 |
| 2026/05/21 | 1,320 | 1,345 | 1,318 | 1,334 | 259,200 |
| 2026/05/20 | 1,360 | 1,360 | 1,315 | 1,318 | 367,500 |
| 2026/05/19 | 1,289 | 1,365 | 1,289 | 1,360 | 625,300 |
| 2026/05/18 | 1,320 | 1,331 | 1,268 | 1,285 | 541,900 |
| 2026/05/15 | 1,325 | 1,329 | 1,287 | 1,304 | 509,300 |
| 2026/05/14 | 1,350 | 1,354 | 1,310 | 1,326 | 502,000 |
| 2026/05/13 | 1,361 | 1,368 | 1,349 | 1,354 | 223,200 |
| 2026/05/12 | 1,370 | 1,370 | 1,351 | 1,365 | 346,000 |
| 2026/05/11 | 1,372 | 1,389 | 1,367 | 1,378 | 218,600 |
| 2026/05/08 | 1,360 | 1,396 | 1,353 | 1,372 | 401,500 |
| 2026/05/07 | 1,350 | 1,361 | 1,341 | 1,352 | 265,400 |
| 2026/05/01 | 1,361 | 1,361 | 1,340 | 1,356 | 196,200 |
| 2026/04/30 | 1,360 | 1,369 | 1,349 | 1,361 | 295,600 |
| 2026/04/28 | 1,355 | 1,381 | 1,353 | 1,375 | 373,600 |
| 2026/04/27 | 1,354 | 1,362 | 1,339 | 1,340 | 509,500 |
| 2026/04/24 | 1,347 | 1,359 | 1,339 | 1,354 | 206,100 |
| 2026/04/23 | 1,382 | 1,382 | 1,346 | 1,355 | 318,000 |
| 2026/04/22 | 1,400 | 1,409 | 1,377 | 1,384 | 576,900 |
| 2026/04/21 | 1,428 | 1,443 | 1,408 | 1,408 | 165,400 |
| 2026/04/20 | 1,427 | 1,429 | 1,411 | 1,427 | 316,100 |
| 2026/04/17 | 1,403 | 1,433 | 1,400 | 1,432 | 396,300 |
| 2026/04/16 | 1,418 | 1,436 | 1,398 | 1,405 | 307,000 |
| 2026/04/15 | 1,379 | 1,401 | 1,370 | 1,401 | 441,500 |
| 2026/04/14 | 1,380 | 1,391 | 1,364 | 1,365 | 209,800 |
| 2026/04/13 | 1,347 | 1,362 | 1,336 | 1,356 | 348,800 |
| 2026/04/10 | 1,433 | 1,433 | 1,353 | 1,353 | 845,800 |
| 2026/04/09 | 1,475 | 1,477 | 1,456 | 1,458 | 145,100 |
| 2026/04/08 | 1,470 | 1,488 | 1,466 | 1,481 | 220,600 |
| 2026/04/07 | 1,472 | 1,488 | 1,451 | 1,466 | 209,300 |
| 2026/04/06 | 1,469 | 1,478 | 1,465 | 1,472 | 80,400 |
| 2026/04/03 | 1,474 | 1,486 | 1,463 | 1,469 | 130,800 |
| 2026/03/27 | 1,484 | 1,505 | 1,475 | 1,501 | 276,100 |
| 2026/03/26 | 1,492 | 1,492 | 1,468 | 1,479 | 261,600 |
| 2026/03/25 | 1,467 | 1,492 | 1,460 | 1,490 | 229,700 |
| 2026/03/24 | 1,469 | 1,476 | 1,458 | 1,476 | 189,400 |
| 2026/03/23 | 1,439 | 1,442 | 1,421 | 1,442 | 287,300 |
| 2026/03/19 | 1,480 | 1,496 | 1,462 | 1,465 | 286,200 |
| 2026/03/18 | 1,476 | 1,495 | 1,475 | 1,495 | 109,600 |
| 2026/03/17 | 1,473 | 1,483 | 1,457 | 1,461 | 131,400 |
| 2026/03/16 | 1,472 | 1,494 | 1,465 | 1,471 | 155,900 |
| 2026/03/13 | 1,451 | 1,475 | 1,451 | 1,455 | 164,000 |
| 2026/03/12 | 1,490 | 1,492 | 1,453 | 1,461 | 193,900 |
| 2026/03/11 | 1,533 | 1,538 | 1,494 | 1,494 | 181,700 |
| 2026/03/10 | 1,540 | 1,548 | 1,515 | 1,532 | 217,800 |
| 2026/03/09 | 1,520 | 1,525 | 1,476 | 1,520 | 334,900 |
| 2026/03/06 | 1,555 | 1,559 | 1,533 | 1,543 | 255,000 |
| 2026/03/05 | 1,556 | 1,571 | 1,538 | 1,555 | 254,800 |
| 2026/03/04 | 1,563 | 1,575 | 1,530 | 1,551 | 518,200 |
| 2026/03/03 | 1,540 | 1,575 | 1,526 | 1,543 | 653,700 |
| 2026/03/02 | 1,484 | 1,539 | 1,475 | 1,535 | 523,700 |
| 2026/02/27 | 1,485 | 1,501 | 1,476 | 1,499 | 479,900 |
| 2026/02/26 | 1,430 | 1,465 | 1,425 | 1,455 | 264,900 |
| 2026/02/25 | 1,430 | 1,433 | 1,418 | 1,422 | 147,100 |
| 2026/02/24 | 1,445 | 1,449 | 1,417 | 1,424 | 264,700 |
| 2026/02/20 | 1,463 | 1,465 | 1,447 | 1,447 | 193,700 |
| 2026/02/19 | 1,456 | 1,467 | 1,445 | 1,463 | 339,300 |
| 2026/02/18 | 1,440 | 1,456 | 1,435 | 1,452 | 155,700 |
| 2026/02/17 | 1,445 | 1,458 | 1,428 | 1,439 | 215,600 |
| 2026/02/16 | 1,433 | 1,459 | 1,432 | 1,449 | 178,900 |
| 2026/02/13 | 1,479 | 1,483 | 1,432 | 1,432 | 295,600 |
| 2026/02/12 | 1,498 | 1,508 | 1,471 | 1,479 | 368,200 |
| 2026/02/10 | 1,460 | 1,498 | 1,456 | 1,498 | 361,400 |
| 2026/02/09 | 1,540 | 1,544 | 1,451 | 1,470 | 728,900 |
| 2026/02/06 | 1,584 | 1,584 | 1,539 | 1,539 | 289,500 |
| 2026/02/05 | 1,589 | 1,613 | 1,581 | 1,590 | 148,100 |
| 2026/02/04 | 1,610 | 1,610 | 1,575 | 1,577 | 244,200 |
| 2026/02/03 | 1,628 | 1,628 | 1,606 | 1,618 | 107,800 |
| 2026/02/02 | 1,630 | 1,639 | 1,604 | 1,604 | 147,100 |
| 2026/01/30 | 1,628 | 1,632 | 1,621 | 1,621 | 87,000 |
| 2026/01/29 | 1,650 | 1,656 | 1,615 | 1,629 | 183,900 |
| 2026/01/28 | 1,666 | 1,671 | 1,656 | 1,656 | 129,000 |
| 2026/01/27 | 1,682 | 1,683 | 1,666 | 1,670 | 112,200 |
| 2026/01/26 | 1,720 | 1,722 | 1,678 | 1,680 | 175,800 |
| 2026/01/23 | 1,733 | 1,749 | 1,721 | 1,737 | 148,700 |
| 2026/01/22 | 1,705 | 1,730 | 1,704 | 1,720 | 133,200 |
| 2026/01/21 | 1,704 | 1,704 | 1,689 | 1,698 | 146,000 |
| 2026/01/20 | 1,718 | 1,735 | 1,696 | 1,708 | 142,600 |
| 2026/01/19 | 1,731 | 1,740 | 1,717 | 1,718 | 142,100 |
| 2026/01/16 | 1,720 | 1,737 | 1,716 | 1,731 | 149,300 |
| 2026/01/15 | 1,716 | 1,734 | 1,715 | 1,722 | 211,100 |
| 2026/01/14 | 1,722 | 1,731 | 1,713 | 1,715 | 113,100 |
| 2026/01/13 | 1,735 | 1,742 | 1,710 | 1,729 | 124,100 |
| 2026/01/09 | 1,712 | 1,725 | 1,709 | 1,719 | 90,800 |
| 2026/01/08 | 1,705 | 1,716 | 1,699 | 1,709 | 72,600 |
| 2026/01/07 | 1,712 | 1,735 | 1,703 | 1,707 | 140,700 |
| 2026/01/06 | 1,716 | 1,737 | 1,716 | 1,730 | 112,600 |
| 2026/01/05 | 1,717 | 1,726 | 1,696 | 1,707 | 213,000 |
| 2025/12/30 | 1,714 | 1,718 | 1,703 | 1,710 | 82,500 |
| 2025/12/29 | 1,720 | 1,722 | 1,706 | 1,715 | 133,300 |
| 2025/12/26 | 1,722 | 1,725 | 1,713 | 1,721 | 99,000 |
| 2025/12/25 | 1,705 | 1,741 | 1,692 | 1,722 | 131,500 |
| 2025/12/24 | 1,699 | 1,704 | 1,685 | 1,685 | 99,600 |
| 2025/12/23 | 1,696 | 1,710 | 1,696 | 1,703 | 103,200 |
| 2025/12/22 | 1,710 | 1,715 | 1,693 | 1,695 | 127,000 |
| 2025/12/19 | 1,680 | 1,710 | 1,678 | 1,700 | 198,200 |
| 2025/12/18 | 1,694 | 1,697 | 1,671 | 1,672 | 187,600 |
| 2025/12/17 | 1,698 | 1,705 | 1,685 | 1,697 | 150,300 |
| 2025/12/16 | 1,700 | 1,700 | 1,677 | 1,680 | 214,700 |
| 2025/12/15 | 1,689 | 1,725 | 1,689 | 1,704 | 278,900 |
| 2025/12/12 | 1,640 | 1,664 | 1,638 | 1,664 | 151,200 |
| 2025/12/11 | 1,643 | 1,652 | 1,621 | 1,623 | 145,200 |
| 2025/12/10 | 1,655 | 1,665 | 1,652 | 1,654 | 98,500 |
| 2025/12/09 | 1,652 | 1,658 | 1,639 | 1,649 | 91,700 |
| 2025/12/08 | 1,641 | 1,656 | 1,632 | 1,652 | 102,100 |
| 2025/12/05 | 1,650 | 1,653 | 1,628 | 1,630 | 140,600 |
| 2025/12/04 | 1,636 | 1,665 | 1,626 | 1,662 | 97,000 |
| 2025/12/03 | 1,637 | 1,642 | 1,620 | 1,622 | 96,200 |
| 2025/12/02 | 1,655 | 1,672 | 1,636 | 1,638 | 147,200 |
| 2025/12/01 | 1,645 | 1,670 | 1,636 | 1,655 | 183,300 |
| 2025/11/28 | 1,613 | 1,634 | 1,608 | 1,628 | 102,100 |
| 2025/11/27 | 1,591 | 1,614 | 1,590 | 1,612 | 80,300 |
| 2025/11/26 | 1,596 | 1,609 | 1,591 | 1,602 | 75,900 |
| 2025/11/25 | 1,597 | 1,598 | 1,576 | 1,585 | 113,800 |
| 2025/11/21 | 1,565 | 1,597 | 1,560 | 1,597 | 244,500 |
| 2025/11/20 | 1,579 | 1,580 | 1,556 | 1,570 | 183,700 |
| 2025/11/19 | 1,580 | 1,580 | 1,554 | 1,558 | 124,800 |
| 2025/11/18 | 1,580 | 1,590 | 1,561 | 1,571 | 118,300 |
| 2025/11/17 | 1,603 | 1,609 | 1,568 | 1,579 | 218,500 |
| 2025/11/14 | 1,594 | 1,610 | 1,585 | 1,602 | 159,100 |
| 2025/11/13 | 1,599 | 1,620 | 1,587 | 1,606 | 168,500 |
| 2025/11/12 | 1,578 | 1,609 | 1,577 | 1,583 | 145,600 |
| 2025/11/11 | 1,569 | 1,577 | 1,559 | 1,574 | 118,100 |
| 2025/11/10 | 1,538 | 1,580 | 1,538 | 1,576 | 231,100 |
| 2025/11/07 | 1,555 | 1,564 | 1,551 | 1,561 | 145,500 |
| 2025/11/06 | 1,577 | 1,583 | 1,553 | 1,553 | 130,500 |
| 2025/11/05 | 1,600 | 1,600 | 1,556 | 1,577 | 134,700 |
| 2025/11/04 | 1,581 | 1,608 | 1,571 | 1,606 | 176,000 |
| 2025/10/31 | 1,575 | 1,606 | 1,566 | 1,587 | 231,000 |
| 2025/10/30 | 1,554 | 1,570 | 1,552 | 1,570 | 123,700 |
| 2025/10/29 | 1,574 | 1,574 | 1,545 | 1,547 | 147,300 |
| 2025/10/28 | 1,619 | 1,620 | 1,574 | 1,574 | 125,200 |
| 2025/10/27 | 1,622 | 1,637 | 1,618 | 1,632 | 100,500 |
| 2025/10/24 | 1,608 | 1,614 | 1,600 | 1,614 | 74,500 |
| 2025/10/23 | 1,605 | 1,614 | 1,593 | 1,607 | 99,100 |
| 2025/10/22 | 1,625 | 1,626 | 1,608 | 1,620 | 135,000 |
| 2025/10/21 | 1,615 | 1,619 | 1,600 | 1,606 | 143,700 |
| 2025/10/20 | 1,578 | 1,605 | 1,574 | 1,604 | 144,900 |
| 2025/10/17 | 1,575 | 1,575 | 1,552 | 1,557 | 80,400 |
| 2025/10/16 | 1,597 | 1,603 | 1,579 | 1,580 | 80,700 |
| 2025/10/15 | 1,572 | 1,589 | 1,572 | 1,584 | 104,000 |
| 2025/10/14 | 1,587 | 1,593 | 1,551 | 1,559 | 177,000 |
| 2025/10/10 | 1,611 | 1,615 | 1,596 | 1,600 | 121,500 |
| 2025/10/09 | 1,638 | 1,638 | 1,612 | 1,622 | 112,200 |
| 2025/10/08 | 1,651 | 1,658 | 1,636 | 1,638 | 202,700 |
| 2025/10/07 | 1,640 | 1,663 | 1,636 | 1,652 | 186,900 |
| 2025/10/06 | 1,618 | 1,630 | 1,601 | 1,630 | 139,100 |
| 2025/10/03 | 1,590 | 1,607 | 1,578 | 1,578 | 126,000 |
| 2025/10/02 | 1,586 | 1,610 | 1,584 | 1,592 | 269,800 |
| 2025/10/01 | 1,622 | 1,622 | 1,573 | 1,573 | 203,300 |
| 2025/09/30 | 1,653 | 1,654 | 1,605 | 1,623 | 154,300 |
| 2025/09/29 | 1,678 | 1,678 | 1,636 | 1,636 | 171,900 |
| 2025/09/26 | 1,639 | 1,681 | 1,639 | 1,675 | 516,800 |
| 2025/09/25 | 1,646 | 1,674 | 1,639 | 1,663 | 371,900 |
| 2025/09/24 | 1,636 | 1,660 | 1,636 | 1,653 | 262,500 |
| 2025/09/22 | 1,646 | 1,689 | 1,645 | 1,672 | 322,300 |
| 2025/09/19 | 1,670 | 1,681 | 1,644 | 1,654 | 240,700 |
| 2025/09/18 | 1,675 | 1,683 | 1,671 | 1,677 | 113,700 |
| 2025/09/17 | 1,687 | 1,689 | 1,671 | 1,676 | 94,100 |
| 2025/09/16 | 1,681 | 1,692 | 1,676 | 1,687 | 139,500 |
| 2025/09/12 | 1,681 | 1,696 | 1,672 | 1,687 | 150,000 |
| 2025/09/11 | 1,700 | 1,709 | 1,683 | 1,691 | 126,600 |
| 2025/09/10 | 1,691 | 1,699 | 1,680 | 1,698 | 109,800 |
| 2025/09/09 | 1,700 | 1,710 | 1,691 | 1,700 | 112,400 |
| 2025/09/08 | 1,701 | 1,710 | 1,686 | 1,701 | 132,400 |
| 2025/09/05 | 1,691 | 1,703 | 1,685 | 1,693 | 100,800 |
| 2025/09/04 | 1,694 | 1,696 | 1,676 | 1,690 | 93,000 |
| 2025/09/03 | 1,676 | 1,692 | 1,672 | 1,676 | 153,500 |
| 2025/09/02 | 1,686 | 1,693 | 1,669 | 1,681 | 107,500 |
| 2025/09/01 | 1,720 | 1,724 | 1,685 | 1,685 | 116,900 |
| 2025/08/29 | 1,701 | 1,723 | 1,701 | 1,719 | 134,700 |
| 2025/08/28 | 1,702 | 1,706 | 1,692 | 1,704 | 84,600 |
| 2025/08/27 | 1,705 | 1,710 | 1,694 | 1,700 | 94,100 |
| 2025/08/26 | 1,710 | 1,711 | 1,697 | 1,700 | 101,300 |
| 2025/08/25 | 1,707 | 1,723 | 1,703 | 1,711 | 139,700 |
| 2025/08/22 | 1,699 | 1,710 | 1,675 | 1,700 | 181,300 |
| 2025/08/21 | 1,696 | 1,700 | 1,690 | 1,699 | 74,400 |
| 2025/08/20 | 1,729 | 1,729 | 1,700 | 1,700 | 86,500 |
| 2025/08/19 | 1,710 | 1,730 | 1,700 | 1,729 | 116,000 |
| 2025/08/18 | 1,686 | 1,716 | 1,685 | 1,709 | 172,200 |
| 2025/08/15 | 1,692 | 1,692 | 1,661 | 1,669 | 202,800 |
| 2025/08/14 | 1,696 | 1,718 | 1,689 | 1,691 | 200,000 |
| 2025/08/13 | 1,690 | 1,704 | 1,667 | 1,695 | 232,500 |
| 2025/08/12 | 1,689 | 1,689 | 1,635 | 1,665 | 652,800 |
| 2025/08/08 | 1,799 | 1,809 | 1,762 | 1,773 | 151,800 |