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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,560 | 3,610 | 3,545 | 3,610 | 35,200 |
| 2021/12/29 | 3,555 | 3,630 | 3,515 | 3,600 | 81,600 |
| 2021/12/28 | 3,410 | 3,555 | 3,400 | 3,555 | 110,000 |
| 2021/12/27 | 3,305 | 3,345 | 3,280 | 3,340 | 47,600 |
| 2021/12/24 | 3,320 | 3,325 | 3,265 | 3,315 | 41,800 |
| 2021/12/23 | 3,345 | 3,345 | 3,300 | 3,320 | 41,300 |
| 2021/12/22 | 3,340 | 3,340 | 3,265 | 3,300 | 47,500 |
| 2021/12/21 | 3,285 | 3,315 | 3,240 | 3,285 | 61,100 |
| 2021/12/20 | 3,310 | 3,325 | 3,210 | 3,240 | 93,700 |
| 2021/12/17 | 3,395 | 3,395 | 3,305 | 3,340 | 97,400 |
| 2021/12/16 | 3,500 | 3,535 | 3,425 | 3,435 | 44,100 |
| 2021/12/15 | 3,400 | 3,445 | 3,370 | 3,420 | 64,300 |
| 2021/12/14 | 3,550 | 3,550 | 3,455 | 3,460 | 52,200 |
| 2021/12/13 | 3,585 | 3,610 | 3,520 | 3,555 | 53,900 |
| 2021/12/10 | 3,545 | 3,560 | 3,480 | 3,525 | 79,100 |
| 2021/12/09 | 3,595 | 3,680 | 3,570 | 3,615 | 105,500 |
| 2021/12/08 | 3,650 | 3,695 | 3,560 | 3,580 | 122,100 |
| 2021/12/07 | 3,590 | 3,625 | 3,480 | 3,615 | 117,300 |
| 2021/12/06 | 3,590 | 3,595 | 3,510 | 3,570 | 71,300 |
| 2021/12/03 | 3,505 | 3,600 | 3,475 | 3,600 | 88,300 |
| 2021/12/02 | 3,450 | 3,555 | 3,445 | 3,460 | 98,800 |
| 2021/12/01 | 3,525 | 3,530 | 3,390 | 3,500 | 126,900 |
| 2021/11/30 | 3,525 | 3,595 | 3,505 | 3,535 | 183,700 |
| 2021/11/29 | 3,430 | 3,520 | 3,410 | 3,465 | 132,900 |
| 2021/11/26 | 3,425 | 3,470 | 3,420 | 3,455 | 112,600 |
| 2021/11/25 | 3,445 | 3,490 | 3,400 | 3,400 | 61,500 |
| 2021/11/24 | 3,390 | 3,400 | 3,345 | 3,350 | 59,800 |
| 2021/11/22 | 3,420 | 3,440 | 3,385 | 3,430 | 42,100 |
| 2021/11/19 | 3,425 | 3,430 | 3,340 | 3,405 | 71,800 |
| 2021/11/18 | 3,490 | 3,490 | 3,365 | 3,390 | 72,900 |
| 2021/11/17 | 3,500 | 3,540 | 3,460 | 3,475 | 69,000 |
| 2021/11/16 | 3,415 | 3,495 | 3,365 | 3,490 | 108,000 |
| 2021/11/15 | 3,445 | 3,460 | 3,370 | 3,415 | 81,300 |
| 2021/11/12 | 3,420 | 3,550 | 3,410 | 3,490 | 140,700 |
| 2021/11/11 | 3,360 | 3,425 | 3,335 | 3,390 | 71,500 |
| 2021/11/10 | 3,270 | 3,365 | 3,270 | 3,355 | 45,200 |
| 2021/11/09 | 3,335 | 3,380 | 3,300 | 3,325 | 60,200 |
| 2021/11/08 | 3,450 | 3,450 | 3,360 | 3,360 | 64,200 |
| 2021/11/05 | 3,360 | 3,440 | 3,350 | 3,425 | 61,000 |
| 2021/11/04 | 3,410 | 3,415 | 3,350 | 3,385 | 104,500 |
| 2021/11/02 | 3,380 | 3,420 | 3,355 | 3,375 | 116,100 |
| 2021/11/01 | 3,150 | 3,395 | 3,135 | 3,395 | 310,800 |
| 2021/10/29 | 3,110 | 3,140 | 3,080 | 3,080 | 80,100 |
| 2021/10/28 | 3,095 | 3,145 | 3,050 | 3,110 | 446,600 |
| 2021/10/27 | 3,080 | 3,090 | 3,055 | 3,085 | 72,700 |
| 2021/10/26 | 3,075 | 3,085 | 3,050 | 3,060 | 62,600 |
| 2021/10/25 | 2,980 | 3,020 | 2,970 | 3,020 | 83,200 |
| 2021/10/22 | 3,010 | 3,035 | 2,991 | 2,999 | 70,600 |
| 2021/10/21 | 3,020 | 3,045 | 3,000 | 3,005 | 70,100 |
| 2021/10/20 | 3,115 | 3,120 | 3,060 | 3,060 | 47,800 |
| 2021/10/19 | 3,105 | 3,120 | 3,075 | 3,100 | 40,200 |
| 2021/10/18 | 3,100 | 3,125 | 3,020 | 3,040 | 58,800 |
| 2021/10/15 | 2,989 | 3,080 | 2,972 | 3,080 | 90,400 |
| 2021/10/14 | 2,892 | 2,943 | 2,869 | 2,935 | 68,400 |
| 2021/10/13 | 2,863 | 2,892 | 2,850 | 2,852 | 64,700 |
| 2021/10/12 | 2,967 | 2,971 | 2,867 | 2,889 | 95,100 |
| 2021/10/11 | 2,911 | 2,997 | 2,874 | 2,997 | 109,900 |
| 2021/10/08 | 2,950 | 2,984 | 2,887 | 2,889 | 126,700 |
| 2021/10/07 | 2,843 | 2,919 | 2,843 | 2,879 | 64,200 |
| 2021/10/06 | 2,927 | 2,991 | 2,837 | 2,837 | 123,600 |
| 2021/10/05 | 2,970 | 2,970 | 2,876 | 2,889 | 117,500 |
| 2021/10/04 | 3,080 | 3,080 | 3,000 | 3,030 | 71,800 |
| 2021/10/01 | 3,100 | 3,135 | 3,050 | 3,075 | 94,800 |
| 2021/09/30 | 3,090 | 3,130 | 3,065 | 3,110 | 81,000 |
| 2021/09/29 | 3,050 | 3,090 | 3,010 | 3,090 | 132,600 |
| 2021/09/28 | 3,215 | 3,215 | 3,070 | 3,095 | 135,500 |
| 2021/09/27 | 3,230 | 3,235 | 3,190 | 3,225 | 78,900 |
| 2021/09/24 | 3,200 | 3,245 | 3,180 | 3,240 | 105,700 |
| 2021/09/22 | 3,185 | 3,210 | 3,125 | 3,135 | 61,300 |
| 2021/09/21 | 3,150 | 3,220 | 3,115 | 3,210 | 84,000 |
| 2021/09/17 | 3,190 | 3,225 | 3,160 | 3,220 | 117,000 |
| 2021/09/16 | 3,265 | 3,270 | 3,170 | 3,185 | 93,800 |
| 2021/09/15 | 3,240 | 3,265 | 3,210 | 3,240 | 77,400 |
| 2021/09/14 | 3,200 | 3,250 | 3,190 | 3,240 | 140,500 |
| 2021/09/13 | 3,115 | 3,185 | 3,105 | 3,180 | 106,000 |
| 2021/09/10 | 3,005 | 3,090 | 2,977 | 3,085 | 109,100 |
| 2021/09/09 | 2,995 | 3,055 | 2,956 | 2,991 | 140,400 |
| 2021/09/08 | 3,050 | 3,050 | 2,978 | 3,040 | 137,700 |
| 2021/09/07 | 3,050 | 3,080 | 3,015 | 3,070 | 157,600 |
| 2021/09/06 | 3,010 | 3,040 | 2,989 | 3,040 | 129,000 |
| 2021/09/03 | 3,005 | 3,025 | 2,960 | 2,980 | 136,800 |
| 2021/09/02 | 2,958 | 2,985 | 2,928 | 2,969 | 96,900 |
| 2021/09/01 | 2,965 | 3,000 | 2,920 | 2,958 | 134,400 |
| 2021/08/31 | 2,980 | 3,030 | 2,954 | 2,993 | 231,900 |
| 2021/08/30 | 2,857 | 2,963 | 2,857 | 2,963 | 190,900 |
| 2021/08/27 | 2,814 | 2,819 | 2,776 | 2,814 | 83,600 |
| 2021/08/26 | 2,762 | 2,820 | 2,760 | 2,804 | 128,700 |
| 2021/08/25 | 2,695 | 2,771 | 2,689 | 2,754 | 105,900 |
| 2021/08/24 | 2,680 | 2,715 | 2,670 | 2,695 | 74,400 |
| 2021/08/23 | 2,596 | 2,666 | 2,596 | 2,652 | 102,300 |
| 2021/08/20 | 2,544 | 2,595 | 2,544 | 2,569 | 72,700 |
| 2021/08/19 | 2,518 | 2,564 | 2,506 | 2,542 | 58,100 |
| 2021/08/18 | 2,464 | 2,553 | 2,464 | 2,543 | 45,600 |
| 2021/08/17 | 2,470 | 2,497 | 2,449 | 2,455 | 51,600 |
| 2021/08/16 | 2,560 | 2,560 | 2,436 | 2,445 | 81,600 |
| 2021/08/13 | 2,580 | 2,600 | 2,556 | 2,564 | 57,500 |
| 2021/08/12 | 2,619 | 2,619 | 2,563 | 2,572 | 70,500 |
| 2021/08/11 | 2,595 | 2,643 | 2,581 | 2,599 | 112,000 |
| 2021/08/10 | 2,628 | 2,647 | 2,570 | 2,592 | 105,900 |
| 2021/08/06 | 2,522 | 2,599 | 2,521 | 2,588 | 108,100 |
| 2021/08/05 | 2,519 | 2,567 | 2,509 | 2,534 | 85,800 |
| 2021/08/04 | 2,572 | 2,580 | 2,510 | 2,530 | 167,900 |
| 2021/08/03 | 2,644 | 2,676 | 2,578 | 2,586 | 182,700 |
| 2021/08/02 | 2,485 | 2,729 | 2,485 | 2,694 | 506,800 |
| 2021/07/30 | 2,340 | 2,385 | 2,314 | 2,355 | 147,300 |
| 2021/07/29 | 2,345 | 2,366 | 2,325 | 2,366 | 92,900 |
| 2021/07/28 | 2,374 | 2,375 | 2,314 | 2,320 | 53,400 |
| 2021/07/27 | 2,341 | 2,398 | 2,339 | 2,397 | 122,600 |
| 2021/07/26 | 2,411 | 2,411 | 2,330 | 2,335 | 107,500 |
| 2021/07/21 | 2,303 | 2,373 | 2,299 | 2,372 | 112,100 |
| 2021/07/20 | 2,289 | 2,307 | 2,267 | 2,283 | 99,800 |
| 2021/07/19 | 2,320 | 2,321 | 2,264 | 2,287 | 130,500 |
| 2021/07/16 | 2,360 | 2,368 | 2,319 | 2,321 | 77,400 |
| 2021/07/15 | 2,462 | 2,462 | 2,347 | 2,350 | 112,400 |
| 2021/07/14 | 2,457 | 2,476 | 2,418 | 2,466 | 123,500 |
| 2021/07/13 | 2,441 | 2,467 | 2,417 | 2,457 | 116,600 |
| 2021/07/12 | 2,402 | 2,455 | 2,401 | 2,441 | 203,000 |
| 2021/07/09 | 2,331 | 2,364 | 2,324 | 2,360 | 163,000 |
| 2021/07/08 | 2,350 | 2,375 | 2,343 | 2,346 | 176,500 |
| 2021/07/07 | 2,357 | 2,365 | 2,334 | 2,339 | 63,100 |
| 2021/07/06 | 2,389 | 2,389 | 2,336 | 2,351 | 109,300 |
| 2021/07/05 | 2,397 | 2,493 | 2,393 | 2,400 | 188,700 |
| 2021/07/02 | 2,344 | 2,389 | 2,338 | 2,370 | 136,200 |
| 2021/07/01 | 2,382 | 2,389 | 2,313 | 2,317 | 133,600 |
| 2021/06/30 | 2,378 | 2,386 | 2,345 | 2,371 | 139,900 |
| 2021/06/29 | 2,377 | 2,385 | 2,340 | 2,361 | 112,600 |
| 2021/06/28 | 2,370 | 2,373 | 2,350 | 2,369 | 71,800 |
| 2021/06/25 | 2,372 | 2,379 | 2,344 | 2,366 | 70,300 |
| 2021/06/24 | 2,362 | 2,386 | 2,360 | 2,376 | 81,800 |
| 2021/06/23 | 2,377 | 2,388 | 2,352 | 2,362 | 57,600 |
| 2021/06/22 | 2,340 | 2,372 | 2,331 | 2,369 | 78,400 |
| 2021/06/21 | 2,325 | 2,334 | 2,310 | 2,318 | 54,400 |
| 2021/06/18 | 2,395 | 2,395 | 2,359 | 2,364 | 58,000 |
| 2021/06/17 | 2,374 | 2,402 | 2,363 | 2,372 | 79,600 |
| 2021/06/16 | 2,363 | 2,402 | 2,339 | 2,401 | 95,100 |
| 2021/06/15 | 2,372 | 2,380 | 2,352 | 2,379 | 80,400 |
| 2021/06/14 | 2,335 | 2,353 | 2,334 | 2,350 | 38,700 |
| 2021/06/11 | 2,369 | 2,375 | 2,338 | 2,339 | 78,900 |
| 2021/06/10 | 2,338 | 2,366 | 2,320 | 2,356 | 66,800 |
| 2021/06/09 | 2,390 | 2,406 | 2,336 | 2,339 | 70,900 |
| 2021/06/08 | 2,365 | 2,402 | 2,358 | 2,392 | 63,100 |
| 2021/06/07 | 2,353 | 2,382 | 2,347 | 2,382 | 61,400 |
| 2021/06/04 | 2,362 | 2,362 | 2,310 | 2,311 | 78,300 |
| 2021/06/03 | 2,319 | 2,375 | 2,317 | 2,371 | 90,200 |
| 2021/06/02 | 2,259 | 2,323 | 2,245 | 2,291 | 92,400 |
| 2021/06/01 | 2,261 | 2,265 | 2,235 | 2,252 | 86,900 |
| 2021/05/31 | 2,300 | 2,311 | 2,268 | 2,286 | 81,200 |
| 2021/05/28 | 2,325 | 2,337 | 2,303 | 2,318 | 72,500 |
| 2021/05/27 | 2,356 | 2,359 | 2,328 | 2,328 | 66,000 |
| 2021/05/26 | 2,360 | 2,383 | 2,360 | 2,361 | 25,300 |
| 2021/05/25 | 2,376 | 2,387 | 2,359 | 2,377 | 28,000 |
| 2021/05/24 | 2,380 | 2,408 | 2,361 | 2,361 | 43,800 |
| 2021/05/21 | 2,412 | 2,431 | 2,401 | 2,409 | 31,600 |
| 2021/05/20 | 2,347 | 2,413 | 2,326 | 2,408 | 60,200 |
| 2021/05/19 | 2,337 | 2,365 | 2,321 | 2,326 | 41,600 |
| 2021/05/18 | 2,302 | 2,366 | 2,300 | 2,365 | 58,400 |
| 2021/05/17 | 2,405 | 2,410 | 2,311 | 2,315 | 79,200 |
| 2021/05/14 | 2,404 | 2,408 | 2,373 | 2,385 | 63,100 |
| 2021/05/13 | 2,408 | 2,422 | 2,360 | 2,380 | 90,000 |
| 2021/05/12 | 2,479 | 2,524 | 2,422 | 2,422 | 115,900 |
| 2021/05/11 | 2,609 | 2,615 | 2,436 | 2,446 | 155,300 |
| 2021/05/10 | 2,620 | 2,640 | 2,604 | 2,607 | 62,200 |
| 2021/05/07 | 2,619 | 2,634 | 2,612 | 2,617 | 28,900 |
| 2021/05/06 | 2,650 | 2,660 | 2,610 | 2,610 | 66,000 |
| 2021/04/30 | 2,647 | 2,660 | 2,633 | 2,650 | 46,400 |
| 2021/04/28 | 2,639 | 2,660 | 2,618 | 2,647 | 47,300 |
| 2021/04/27 | 2,661 | 2,673 | 2,625 | 2,655 | 42,100 |
| 2021/04/26 | 2,649 | 2,657 | 2,618 | 2,656 | 47,400 |
| 2021/04/23 | 2,661 | 2,675 | 2,636 | 2,665 | 47,800 |
| 2021/04/22 | 2,600 | 2,629 | 2,600 | 2,629 | 32,300 |
| 2021/04/21 | 2,627 | 2,638 | 2,549 | 2,558 | 74,100 |
| 2021/04/20 | 2,650 | 2,657 | 2,619 | 2,643 | 56,000 |
| 2021/04/19 | 2,679 | 2,686 | 2,655 | 2,673 | 36,900 |
| 2021/04/16 | 2,680 | 2,687 | 2,672 | 2,680 | 39,600 |
| 2021/04/15 | 2,709 | 2,730 | 2,673 | 2,684 | 52,900 |
| 2021/04/14 | 2,724 | 2,761 | 2,692 | 2,700 | 105,700 |
| 2021/04/13 | 2,680 | 2,738 | 2,674 | 2,674 | 73,000 |
| 2021/04/12 | 2,713 | 2,717 | 2,657 | 2,663 | 39,600 |
| 2021/04/09 | 2,680 | 2,699 | 2,668 | 2,691 | 56,200 |
| 2021/04/08 | 2,684 | 2,685 | 2,664 | 2,675 | 49,900 |
| 2021/04/07 | 2,700 | 2,711 | 2,682 | 2,689 | 50,600 |
| 2021/04/06 | 2,740 | 2,762 | 2,683 | 2,689 | 56,700 |
| 2021/04/05 | 2,772 | 2,772 | 2,716 | 2,740 | 39,300 |
| 2021/04/02 | 2,751 | 2,770 | 2,743 | 2,754 | 31,000 |
| 2021/04/01 | 2,698 | 2,776 | 2,690 | 2,774 | 76,400 |
| 2021/03/31 | 2,680 | 2,696 | 2,660 | 2,670 | 58,800 |
| 2021/03/30 | 2,736 | 2,736 | 2,682 | 2,683 | 60,100 |
| 2021/03/29 | 2,759 | 2,790 | 2,718 | 2,745 | 88,000 |
| 2021/03/26 | 2,730 | 2,772 | 2,720 | 2,761 | 57,000 |
| 2021/03/25 | 2,700 | 2,722 | 2,661 | 2,715 | 66,900 |
| 2021/03/24 | 2,720 | 2,746 | 2,703 | 2,703 | 65,000 |
| 2021/03/23 | 2,765 | 2,791 | 2,720 | 2,720 | 66,100 |
| 2021/03/22 | 2,745 | 2,765 | 2,711 | 2,756 | 59,500 |
| 2021/03/19 | 2,754 | 2,770 | 2,702 | 2,745 | 202,200 |
| 2021/03/18 | 2,840 | 2,850 | 2,808 | 2,824 | 122,300 |
| 2021/03/17 | 2,782 | 2,840 | 2,782 | 2,832 | 166,200 |
| 2021/03/16 | 2,785 | 2,833 | 2,776 | 2,832 | 65,000 |
| 2021/03/15 | 2,770 | 2,795 | 2,746 | 2,785 | 88,000 |
| 2021/03/12 | 2,697 | 2,771 | 2,678 | 2,771 | 95,000 |
| 2021/03/11 | 2,612 | 2,675 | 2,575 | 2,675 | 93,600 |
| 2021/03/10 | 2,636 | 2,660 | 2,597 | 2,602 | 67,600 |
| 2021/03/09 | 2,550 | 2,623 | 2,488 | 2,609 | 172,800 |
| 2021/03/08 | 2,625 | 2,632 | 2,586 | 2,589 | 131,000 |
| 2021/03/05 | 2,639 | 2,639 | 2,557 | 2,612 | 188,400 |
| 2021/03/04 | 2,705 | 2,731 | 2,668 | 2,700 | 71,100 |
| 2021/03/03 | 2,780 | 2,806 | 2,711 | 2,765 | 112,500 |
| 2021/03/02 | 2,813 | 2,829 | 2,770 | 2,779 | 68,000 |
| 2021/03/01 | 2,797 | 2,809 | 2,731 | 2,764 | 109,900 |
| 2021/02/26 | 2,753 | 2,790 | 2,702 | 2,715 | 160,200 |
| 2021/02/25 | 2,865 | 2,865 | 2,787 | 2,792 | 129,600 |
| 2021/02/24 | 2,858 | 2,902 | 2,825 | 2,825 | 146,800 |
| 2021/02/22 | 2,896 | 2,933 | 2,887 | 2,887 | 71,900 |
| 2021/02/19 | 2,920 | 2,930 | 2,880 | 2,888 | 84,000 |
| 2021/02/18 | 2,994 | 2,995 | 2,938 | 2,949 | 72,700 |
| 2021/02/17 | 3,030 | 3,045 | 2,980 | 2,994 | 61,700 |
| 2021/02/16 | 3,050 | 3,080 | 3,020 | 3,025 | 41,500 |
| 2021/02/15 | 3,095 | 3,095 | 3,020 | 3,020 | 50,400 |
| 2021/02/12 | 3,055 | 3,075 | 3,015 | 3,060 | 63,700 |
| 2021/02/10 | 3,105 | 3,110 | 3,030 | 3,030 | 82,500 |
| 2021/02/09 | 3,090 | 3,125 | 3,060 | 3,115 | 45,200 |
| 2021/02/08 | 3,095 | 3,105 | 3,060 | 3,095 | 84,000 |
| 2021/02/05 | 3,060 | 3,100 | 3,020 | 3,025 | 81,500 |
| 2021/02/04 | 3,075 | 3,075 | 3,030 | 3,040 | 75,800 |
| 2021/02/03 | 3,100 | 3,155 | 3,075 | 3,100 | 123,500 |
| 2021/02/02 | 3,015 | 3,085 | 2,981 | 3,060 | 180,200 |
| 2021/02/01 | 2,980 | 2,986 | 2,877 | 2,974 | 186,400 |
| 2021/01/29 | 2,981 | 2,986 | 2,896 | 2,905 | 146,800 |
| 2021/01/28 | 2,953 | 2,980 | 2,912 | 2,931 | 468,800 |
| 2021/01/27 | 3,020 | 3,020 | 2,977 | 2,980 | 123,000 |
| 2021/01/26 | 2,996 | 3,005 | 2,955 | 2,993 | 110,200 |
| 2021/01/25 | 2,996 | 3,005 | 2,944 | 2,969 | 160,500 |
| 2021/01/22 | 2,957 | 3,050 | 2,944 | 2,998 | 125,200 |
| 2021/01/21 | 2,879 | 2,960 | 2,879 | 2,944 | 156,000 |
| 2021/01/20 | 2,913 | 2,913 | 2,816 | 2,823 | 166,000 |
| 2021/01/19 | 2,995 | 3,000 | 2,953 | 2,953 | 81,900 |
| 2021/01/18 | 3,015 | 3,020 | 2,969 | 3,015 | 81,200 |
| 2021/01/15 | 3,040 | 3,060 | 2,988 | 2,992 | 93,300 |
| 2021/01/14 | 3,010 | 3,070 | 2,996 | 3,005 | 85,800 |
| 2021/01/13 | 2,950 | 2,985 | 2,939 | 2,985 | 84,900 |
| 2021/01/12 | 3,005 | 3,010 | 2,959 | 2,975 | 119,000 |
| 2021/01/08 | 3,020 | 3,040 | 2,985 | 3,015 | 106,100 |
| 2021/01/07 | 2,984 | 3,015 | 2,961 | 2,975 | 126,700 |
| 2021/01/06 | 2,951 | 2,984 | 2,928 | 2,967 | 128,700 |
| 2021/01/05 | 2,995 | 2,995 | 2,940 | 2,965 | 84,900 |
| 2021/01/04 | 2,956 | 2,990 | 2,901 | 2,990 | 95,100 |