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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 1,530 | 1,557 | 1,516 | 1,555 | 134,400 |
| 2024/08/15 | 1,532 | 1,532 | 1,496 | 1,497 | 123,800 |
| 2024/08/14 | 1,530 | 1,533 | 1,504 | 1,532 | 120,600 |
| 2024/08/13 | 1,472 | 1,541 | 1,472 | 1,539 | 156,900 |
| 2024/08/09 | 1,517 | 1,520 | 1,438 | 1,463 | 287,800 |
| 2024/08/08 | 1,455 | 1,526 | 1,402 | 1,487 | 345,800 |
| 2024/08/07 | 1,469 | 1,531 | 1,433 | 1,467 | 569,300 |
| 2024/08/06 | 1,525 | 1,657 | 1,525 | 1,629 | 435,300 |
| 2024/08/05 | 1,561 | 1,589 | 1,378 | 1,399 | 434,500 |
| 2024/08/02 | 1,750 | 1,778 | 1,713 | 1,713 | 177,000 |
| 2024/08/01 | 1,857 | 1,873 | 1,810 | 1,821 | 88,200 |
| 2024/07/31 | 1,855 | 1,897 | 1,846 | 1,897 | 70,100 |
| 2024/07/30 | 1,876 | 1,877 | 1,848 | 1,868 | 81,000 |
| 2024/07/29 | 1,873 | 1,901 | 1,868 | 1,898 | 94,200 |
| 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 |