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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,810 | 1,810 | 1,744 | 1,768 | 116,600 |
| 2025/06/12 | 1,805 | 1,819 | 1,784 | 1,800 | 94,400 |
| 2025/06/11 | 1,795 | 1,826 | 1,781 | 1,804 | 96,200 |
| 2025/06/10 | 1,797 | 1,812 | 1,771 | 1,774 | 102,000 |
| 2025/06/09 | 1,790 | 1,806 | 1,786 | 1,797 | 99,800 |
| 2025/06/06 | 1,775 | 1,791 | 1,762 | 1,782 | 130,100 |
| 2025/06/05 | 1,741 | 1,781 | 1,741 | 1,758 | 81,100 |
| 2025/06/04 | 1,734 | 1,774 | 1,734 | 1,758 | 93,700 |
| 2025/06/03 | 1,733 | 1,761 | 1,720 | 1,734 | 107,000 |
| 2025/06/02 | 1,711 | 1,741 | 1,700 | 1,733 | 88,900 |
| 2025/05/30 | 1,693 | 1,735 | 1,693 | 1,731 | 80,700 |
| 2025/05/29 | 1,723 | 1,733 | 1,712 | 1,725 | 57,300 |
| 2025/05/28 | 1,695 | 1,716 | 1,686 | 1,709 | 90,300 |
| 2025/05/27 | 1,687 | 1,698 | 1,676 | 1,692 | 55,500 |
| 2025/05/26 | 1,668 | 1,694 | 1,668 | 1,682 | 53,500 |
| 2025/05/23 | 1,709 | 1,716 | 1,673 | 1,679 | 92,100 |
| 2025/05/22 | 1,675 | 1,710 | 1,668 | 1,686 | 83,000 |
| 2025/05/21 | 1,721 | 1,725 | 1,684 | 1,684 | 89,100 |
| 2025/05/20 | 1,764 | 1,768 | 1,703 | 1,712 | 128,500 |
| 2025/05/19 | 1,704 | 1,785 | 1,703 | 1,739 | 252,300 |
| 2025/05/16 | 1,702 | 1,786 | 1,692 | 1,700 | 447,800 |
| 2025/05/15 | 1,782 | 1,790 | 1,720 | 1,738 | 350,400 |
| 2025/05/14 | 1,779 | 1,790 | 1,763 | 1,774 | 146,600 |
| 2025/05/13 | 1,809 | 1,812 | 1,782 | 1,787 | 151,000 |
| 2025/05/12 | 1,789 | 1,810 | 1,771 | 1,800 | 244,000 |
| 2025/05/09 | 1,731 | 1,792 | 1,729 | 1,783 | 217,500 |
| 2025/05/08 | 1,709 | 1,734 | 1,694 | 1,725 | 126,300 |
| 2025/05/07 | 1,700 | 1,738 | 1,698 | 1,720 | 173,800 |
| 2025/05/02 | 1,675 | 1,712 | 1,655 | 1,689 | 191,800 |
| 2025/05/01 | 1,660 | 1,684 | 1,654 | 1,676 | 155,000 |
| 2025/04/30 | 1,648 | 1,675 | 1,648 | 1,668 | 91,000 |
| 2025/04/28 | 1,674 | 1,676 | 1,647 | 1,660 | 152,500 |
| 2025/04/25 | 1,650 | 1,666 | 1,645 | 1,648 | 226,500 |
| 2025/04/24 | 1,670 | 1,685 | 1,638 | 1,646 | 110,500 |
| 2025/04/23 | 1,670 | 1,675 | 1,646 | 1,651 | 132,500 |
| 2025/04/22 | 1,653 | 1,670 | 1,637 | 1,656 | 181,300 |
| 2025/04/21 | 1,614 | 1,683 | 1,614 | 1,653 | 297,300 |
| 2025/04/18 | 1,560 | 1,621 | 1,559 | 1,611 | 402,400 |
| 2025/04/17 | 1,516 | 1,554 | 1,516 | 1,550 | 132,100 |
| 2025/04/16 | 1,548 | 1,549 | 1,525 | 1,542 | 151,100 |
| 2025/04/15 | 1,546 | 1,560 | 1,533 | 1,540 | 132,400 |
| 2025/04/14 | 1,545 | 1,557 | 1,534 | 1,534 | 158,600 |
| 2025/04/11 | 1,503 | 1,538 | 1,477 | 1,537 | 170,700 |
| 2025/04/10 | 1,563 | 1,566 | 1,520 | 1,543 | 187,400 |
| 2025/04/09 | 1,466 | 1,478 | 1,420 | 1,450 | 276,400 |
| 2025/04/08 | 1,447 | 1,512 | 1,447 | 1,501 | 514,800 |
| 2025/04/07 | 1,427 | 1,442 | 1,373 | 1,375 | 588,800 |
| 2025/04/04 | 1,562 | 1,572 | 1,492 | 1,527 | 412,300 |
| 2025/04/03 | 1,589 | 1,610 | 1,574 | 1,601 | 277,500 |
| 2025/04/02 | 1,640 | 1,655 | 1,611 | 1,629 | 208,500 |
| 2025/04/01 | 1,650 | 1,656 | 1,630 | 1,635 | 191,300 |
| 2025/03/31 | 1,686 | 1,693 | 1,645 | 1,648 | 251,800 |
| 2025/03/28 | 1,720 | 1,726 | 1,702 | 1,710 | 162,600 |
| 2025/03/27 | 1,725 | 1,739 | 1,707 | 1,726 | 319,800 |
| 2025/03/26 | 1,741 | 1,743 | 1,724 | 1,733 | 157,500 |
| 2025/03/25 | 1,740 | 1,745 | 1,724 | 1,729 | 138,900 |
| 2025/03/24 | 1,746 | 1,750 | 1,733 | 1,736 | 120,500 |
| 2025/03/21 | 1,732 | 1,756 | 1,732 | 1,736 | 178,400 |
| 2025/03/19 | 1,733 | 1,745 | 1,726 | 1,741 | 158,100 |
| 2025/03/18 | 1,753 | 1,760 | 1,748 | 1,754 | 170,400 |
| 2025/03/17 | 1,767 | 1,769 | 1,752 | 1,754 | 151,900 |
| 2025/03/14 | 1,752 | 1,771 | 1,744 | 1,760 | 187,700 |
| 2025/03/13 | 1,807 | 1,807 | 1,761 | 1,779 | 155,100 |
| 2025/03/12 | 1,797 | 1,810 | 1,786 | 1,792 | 158,800 |
| 2025/03/11 | 1,791 | 1,808 | 1,741 | 1,808 | 365,600 |
| 2025/03/10 | 1,826 | 1,832 | 1,777 | 1,830 | 261,100 |
| 2025/03/07 | 1,822 | 1,843 | 1,809 | 1,826 | 323,100 |
| 2025/03/06 | 1,826 | 1,863 | 1,820 | 1,854 | 235,200 |
| 2025/03/05 | 1,801 | 1,836 | 1,799 | 1,833 | 258,800 |
| 2025/03/04 | 1,800 | 1,816 | 1,777 | 1,813 | 260,100 |
| 2025/03/03 | 1,828 | 1,841 | 1,821 | 1,828 | 192,600 |
| 2025/02/28 | 1,878 | 1,888 | 1,815 | 1,815 | 275,700 |
| 2025/02/27 | 1,854 | 1,889 | 1,851 | 1,889 | 188,000 |
| 2025/02/26 | 1,876 | 1,889 | 1,842 | 1,889 | 297,000 |
| 2025/02/25 | 1,871 | 1,896 | 1,861 | 1,885 | 143,500 |
| 2025/02/21 | 1,901 | 1,930 | 1,886 | 1,896 | 281,500 |
| 2025/02/20 | 1,951 | 1,958 | 1,919 | 1,931 | 205,900 |
| 2025/02/19 | 1,967 | 1,994 | 1,957 | 1,991 | 95,500 |
| 2025/02/18 | 1,970 | 2,004 | 1,970 | 1,979 | 115,700 |
| 2025/02/17 | 2,018 | 2,046 | 1,962 | 1,971 | 212,600 |
| 2025/02/14 | 2,015 | 2,055 | 2,008 | 2,018 | 258,500 |
| 2025/02/13 | 1,979 | 2,015 | 1,955 | 2,005 | 193,600 |
| 2025/02/12 | 1,968 | 1,969 | 1,924 | 1,959 | 161,100 |
| 2025/02/10 | 1,990 | 2,002 | 1,975 | 1,976 | 184,500 |
| 2025/02/07 | 2,000 | 2,034 | 1,996 | 2,012 | 150,800 |
| 2025/02/06 | 2,038 | 2,070 | 1,994 | 2,002 | 219,400 |
| 2025/02/05 | 2,000 | 2,078 | 1,970 | 2,041 | 813,700 |
| 2025/02/04 | 2,200 | 2,242 | 2,188 | 2,222 | 284,500 |
| 2025/02/03 | 2,169 | 2,189 | 2,137 | 2,170 | 116,900 |
| 2025/01/31 | 2,175 | 2,197 | 2,165 | 2,184 | 53,600 |
| 2025/01/30 | 2,174 | 2,191 | 2,173 | 2,182 | 56,200 |
| 2025/01/29 | 2,220 | 2,245 | 2,173 | 2,174 | 143,200 |
| 2025/01/28 | 2,175 | 2,222 | 2,166 | 2,215 | 104,900 |
| 2025/01/27 | 2,152 | 2,204 | 2,152 | 2,175 | 147,400 |
| 2025/01/24 | 2,084 | 2,147 | 2,072 | 2,125 | 129,400 |
| 2025/01/23 | 2,102 | 2,126 | 2,075 | 2,075 | 108,500 |
| 2025/01/22 | 2,089 | 2,117 | 2,085 | 2,111 | 108,300 |
| 2025/01/21 | 2,102 | 2,102 | 2,077 | 2,089 | 60,400 |
| 2025/01/20 | 2,072 | 2,108 | 2,063 | 2,091 | 143,800 |
| 2025/01/17 | 2,075 | 2,093 | 2,050 | 2,072 | 120,300 |
| 2025/01/16 | 2,098 | 2,119 | 2,065 | 2,085 | 141,800 |
| 2025/01/15 | 2,076 | 2,081 | 2,058 | 2,077 | 130,300 |
| 2025/01/14 | 2,101 | 2,101 | 2,049 | 2,082 | 188,900 |
| 2025/01/10 | 2,119 | 2,149 | 2,098 | 2,123 | 227,900 |
| 2025/01/09 | 2,127 | 2,171 | 2,127 | 2,169 | 252,500 |
| 2025/01/08 | 2,096 | 2,148 | 2,078 | 2,128 | 339,900 |
| 2025/01/07 | 2,150 | 2,150 | 2,089 | 2,112 | 311,400 |
| 2025/01/06 | 2,253 | 2,269 | 2,136 | 2,140 | 208,500 |
| 2024/12/30 | 2,289 | 2,300 | 2,253 | 2,261 | 153,000 |
| 2024/12/27 | 2,300 | 2,314 | 2,285 | 2,300 | 134,200 |
| 2024/12/26 | 2,285 | 2,300 | 2,272 | 2,299 | 86,100 |
| 2024/12/25 | 2,295 | 2,305 | 2,274 | 2,297 | 95,800 |
| 2024/12/24 | 2,320 | 2,320 | 2,275 | 2,278 | 79,700 |
| 2024/12/23 | 2,305 | 2,326 | 2,286 | 2,300 | 176,100 |
| 2024/12/20 | 2,289 | 2,320 | 2,255 | 2,300 | 240,700 |
| 2024/12/19 | 2,270 | 2,306 | 2,260 | 2,294 | 192,200 |
| 2024/12/18 | 2,292 | 2,308 | 2,275 | 2,287 | 173,500 |
| 2024/12/17 | 2,217 | 2,305 | 2,192 | 2,273 | 198,800 |
| 2024/12/16 | 2,246 | 2,309 | 2,212 | 2,218 | 222,500 |
| 2024/12/13 | 2,106 | 2,295 | 2,106 | 2,246 | 360,100 |
| 2024/12/12 | 2,187 | 2,194 | 2,104 | 2,117 | 178,600 |
| 2024/12/11 | 2,189 | 2,200 | 2,165 | 2,172 | 115,700 |
| 2024/12/10 | 2,153 | 2,190 | 2,146 | 2,173 | 203,200 |
| 2024/12/09 | 2,235 | 2,247 | 2,193 | 2,203 | 120,300 |
| 2024/12/06 | 2,189 | 2,215 | 2,182 | 2,214 | 114,600 |
| 2024/12/05 | 2,190 | 2,219 | 2,183 | 2,192 | 119,200 |
| 2024/12/04 | 2,187 | 2,197 | 2,164 | 2,185 | 154,200 |
| 2024/12/03 | 2,195 | 2,198 | 2,154 | 2,184 | 117,200 |
| 2024/12/02 | 2,212 | 2,222 | 2,186 | 2,186 | 111,900 |
| 2024/11/29 | 2,214 | 2,215 | 2,185 | 2,185 | 73,900 |
| 2024/11/28 | 2,197 | 2,239 | 2,185 | 2,207 | 97,700 |
| 2024/11/27 | 2,204 | 2,243 | 2,183 | 2,192 | 191,200 |
| 2024/11/26 | 2,194 | 2,245 | 2,193 | 2,245 | 138,300 |
| 2024/11/25 | 2,270 | 2,279 | 2,174 | 2,217 | 928,300 |
| 2024/11/22 | 2,258 | 2,284 | 2,231 | 2,249 | 173,500 |
| 2024/11/21 | 2,232 | 2,284 | 2,227 | 2,258 | 214,300 |
| 2024/11/20 | 2,238 | 2,294 | 2,225 | 2,236 | 207,400 |
| 2024/11/19 | 2,218 | 2,242 | 2,210 | 2,217 | 197,100 |
| 2024/11/18 | 2,234 | 2,245 | 2,204 | 2,225 | 215,700 |
| 2024/11/15 | 2,277 | 2,284 | 2,238 | 2,262 | 261,400 |
| 2024/11/14 | 2,269 | 2,313 | 2,231 | 2,301 | 302,000 |
| 2024/11/13 | 2,297 | 2,312 | 2,264 | 2,274 | 240,400 |
| 2024/11/12 | 2,200 | 2,293 | 2,191 | 2,293 | 324,600 |
| 2024/11/11 | 2,272 | 2,279 | 2,202 | 2,217 | 235,200 |
| 2024/11/08 | 2,300 | 2,321 | 2,274 | 2,287 | 298,800 |
| 2024/11/07 | 2,300 | 2,302 | 2,249 | 2,281 | 407,500 |
| 2024/11/06 | 2,303 | 2,384 | 2,279 | 2,309 | 431,500 |
| 2024/11/05 | 2,301 | 2,395 | 2,301 | 2,374 | 525,800 |
| 2024/11/01 | 2,285 | 2,351 | 2,272 | 2,300 | 529,100 |
| 2024/10/31 | 2,530 | 2,531 | 2,280 | 2,335 | 1,355,400 |
| 2024/10/30 | 2,280 | 2,280 | 2,280 | 2,280 | 604,800 |
| 2024/10/29 | 1,852 | 1,880 | 1,827 | 1,880 | 155,300 |
| 2024/10/28 | 1,809 | 1,854 | 1,795 | 1,848 | 134,900 |
| 2024/10/25 | 1,850 | 1,854 | 1,796 | 1,809 | 123,600 |
| 2024/10/24 | 1,833 | 1,842 | 1,821 | 1,836 | 139,200 |
| 2024/10/23 | 1,872 | 1,874 | 1,839 | 1,843 | 119,300 |
| 2024/10/22 | 1,907 | 1,913 | 1,845 | 1,861 | 143,000 |
| 2024/10/21 | 1,872 | 1,915 | 1,872 | 1,904 | 96,300 |
| 2024/10/18 | 1,874 | 1,890 | 1,866 | 1,889 | 103,400 |
| 2024/10/17 | 1,892 | 1,900 | 1,867 | 1,881 | 110,300 |
| 2024/10/16 | 1,893 | 1,923 | 1,878 | 1,892 | 187,100 |
| 2024/10/15 | 1,910 | 1,917 | 1,873 | 1,914 | 228,500 |
| 2024/10/11 | 1,902 | 1,913 | 1,886 | 1,895 | 139,900 |
| 2024/10/10 | 1,933 | 1,934 | 1,891 | 1,899 | 162,600 |
| 2024/10/09 | 1,894 | 1,934 | 1,894 | 1,934 | 206,700 |
| 2024/10/08 | 1,857 | 1,880 | 1,828 | 1,854 | 272,600 |
| 2024/10/07 | 1,861 | 1,907 | 1,846 | 1,869 | 269,500 |
| 2024/10/04 | 1,804 | 1,821 | 1,790 | 1,821 | 170,600 |
| 2024/10/03 | 1,797 | 1,826 | 1,771 | 1,789 | 175,400 |
| 2024/10/02 | 1,748 | 1,768 | 1,745 | 1,757 | 181,000 |
| 2024/10/01 | 1,755 | 1,768 | 1,738 | 1,758 | 186,600 |
| 2024/09/30 | 1,728 | 1,766 | 1,700 | 1,740 | 225,100 |
| 2024/09/27 | 1,708 | 1,738 | 1,697 | 1,732 | 229,500 |
| 2024/09/26 | 1,669 | 1,715 | 1,656 | 1,708 | 377,600 |
| 2024/09/25 | 1,624 | 1,657 | 1,619 | 1,643 | 259,300 |
| 2024/09/24 | 1,629 | 1,639 | 1,615 | 1,615 | 202,300 |
| 2024/09/20 | 1,620 | 1,628 | 1,599 | 1,609 | 170,200 |
| 2024/09/19 | 1,582 | 1,598 | 1,565 | 1,585 | 135,800 |
| 2024/09/18 | 1,545 | 1,553 | 1,522 | 1,550 | 119,300 |
| 2024/09/17 | 1,548 | 1,548 | 1,505 | 1,529 | 113,700 |
| 2024/09/13 | 1,517 | 1,563 | 1,517 | 1,534 | 166,100 |
| 2024/09/12 | 1,544 | 1,551 | 1,513 | 1,522 | 159,300 |
| 2024/09/11 | 1,544 | 1,556 | 1,502 | 1,513 | 84,400 |
| 2024/09/10 | 1,560 | 1,566 | 1,543 | 1,545 | 82,400 |
| 2024/09/09 | 1,526 | 1,557 | 1,512 | 1,554 | 123,700 |
| 2024/09/06 | 1,627 | 1,628 | 1,561 | 1,566 | 139,900 |
| 2024/09/05 | 1,619 | 1,678 | 1,614 | 1,626 | 73,400 |
| 2024/09/04 | 1,642 | 1,666 | 1,623 | 1,647 | 135,500 |
| 2024/09/03 | 1,668 | 1,696 | 1,668 | 1,682 | 84,900 |
| 2024/09/02 | 1,669 | 1,678 | 1,646 | 1,665 | 77,900 |
| 2024/08/30 | 1,627 | 1,655 | 1,627 | 1,635 | 77,000 |
| 2024/08/29 | 1,630 | 1,646 | 1,620 | 1,627 | 54,000 |
| 2024/08/28 | 1,664 | 1,675 | 1,617 | 1,633 | 113,000 |
| 2024/08/27 | 1,645 | 1,670 | 1,640 | 1,670 | 122,800 |
| 2024/08/26 | 1,570 | 1,631 | 1,570 | 1,628 | 128,400 |
| 2024/08/23 | 1,587 | 1,590 | 1,557 | 1,561 | 106,000 |
| 2024/08/22 | 1,567 | 1,607 | 1,561 | 1,587 | 116,500 |
| 2024/08/21 | 1,575 | 1,588 | 1,557 | 1,574 | 96,800 |
| 2024/08/20 | 1,544 | 1,589 | 1,536 | 1,579 | 167,800 |
| 2024/08/19 | 1,545 | 1,560 | 1,513 | 1,521 | 130,300 |