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 |