コマースＯｎｅホールディングス(4496)の株価時系列情報
コマースＯｎｅホールディングス(4496)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 798 | 806 | 781 | 799 | 6,100 |
| 2024/07/25 | 804 | 805 | 791 | 798 | 10,400 |
| 2024/07/24 | 819 | 823 | 811 | 819 | 6,700 |
| 2024/07/23 | 817 | 820 | 816 | 819 | 2,100 |
| 2024/07/22 | 816 | 828 | 814 | 817 | 4,600 |
| 2024/07/19 | 815 | 822 | 815 | 822 | 2,200 |
| 2024/07/18 | 814 | 823 | 814 | 816 | 5,200 |
| 2024/07/17 | 816 | 818 | 813 | 818 | 2,100 |
| 2024/07/16 | 812 | 818 | 810 | 813 | 5,100 |
| 2024/07/12 | 804 | 815 | 804 | 812 | 10,100 |
| 2024/07/11 | 814 | 815 | 805 | 806 | 9,400 |
| 2024/07/10 | 810 | 821 | 810 | 810 | 10,400 |
| 2024/07/09 | 827 | 827 | 815 | 815 | 8,100 |
| 2024/07/08 | 784 | 813 | 784 | 813 | 14,500 |
| 2024/07/05 | 783 | 798 | 783 | 784 | 7,700 |
| 2024/07/04 | 792 | 799 | 786 | 795 | 3,100 |
| 2024/07/03 | 792 | 799 | 775 | 795 | 11,300 |
| 2024/07/02 | 797 | 797 | 784 | 792 | 5,000 |
| 2024/07/01 | 780 | 797 | 780 | 794 | 5,800 |
| 2024/06/28 | 791 | 795 | 780 | 790 | 5,300 |
| 2024/06/27 | 766 | 797 | 766 | 795 | 14,400 |
| 2024/06/26 | 766 | 777 | 766 | 774 | 3,900 |
| 2024/06/25 | 769 | 776 | 750 | 771 | 27,600 |
| 2024/06/24 | 757 | 779 | 757 | 772 | 12,800 |
| 2024/06/21 | 758 | 763 | 756 | 757 | 5,800 |
| 2024/06/20 | 755 | 767 | 751 | 760 | 14,800 |
| 2024/06/19 | 759 | 765 | 755 | 755 | 5,300 |
| 2024/06/18 | 768 | 768 | 758 | 759 | 2,500 |
| 2024/06/17 | 764 | 769 | 751 | 764 | 10,400 |
| 2024/06/14 | 746 | 779 | 746 | 764 | 17,900 |
| 2024/06/13 | 754 | 757 | 746 | 746 | 9,200 |
| 2024/06/12 | 750 | 758 | 748 | 754 | 12,900 |
| 2024/06/11 | 758 | 759 | 753 | 755 | 6,800 |
| 2024/06/10 | 746 | 760 | 746 | 754 | 5,600 |
| 2024/06/07 | 753 | 754 | 746 | 746 | 7,300 |
| 2024/06/06 | 747 | 765 | 747 | 754 | 21,700 |
| 2024/06/05 | 756 | 768 | 751 | 751 | 4,600 |
| 2024/06/04 | 734 | 763 | 734 | 756 | 15,800 |
| 2024/06/03 | 743 | 750 | 734 | 734 | 19,200 |
| 2024/05/31 | 743 | 757 | 743 | 743 | 8,600 |
| 2024/05/30 | 740 | 751 | 740 | 745 | 15,900 |
| 2024/05/29 | 754 | 772 | 745 | 745 | 7,500 |
| 2024/05/28 | 757 | 783 | 757 | 758 | 8,300 |
| 2024/05/27 | 765 | 770 | 757 | 757 | 12,900 |
| 2024/05/24 | 760 | 783 | 759 | 770 | 11,600 |
| 2024/05/23 | 786 | 789 | 761 | 770 | 13,700 |
| 2024/05/22 | 744 | 840 | 741 | 788 | 130,100 |
| 2024/05/21 | 751 | 768 | 742 | 746 | 31,300 |
| 2024/05/20 | 739 | 753 | 728 | 748 | 15,300 |
| 2024/05/17 | 739 | 750 | 722 | 745 | 36,200 |
| 2024/05/16 | 731 | 772 | 731 | 750 | 72,400 |
| 2024/05/15 | 861 | 861 | 823 | 829 | 30,400 |
| 2024/05/14 | 827 | 862 | 827 | 861 | 24,400 |
| 2024/05/13 | 822 | 828 | 820 | 828 | 13,800 |
| 2024/05/10 | 827 | 832 | 825 | 829 | 8,700 |
| 2024/05/09 | 829 | 831 | 825 | 827 | 8,000 |
| 2024/05/08 | 829 | 837 | 821 | 829 | 12,200 |
| 2024/05/07 | 820 | 830 | 809 | 829 | 36,100 |
| 2024/05/02 | 829 | 829 | 803 | 818 | 27,000 |
| 2024/05/01 | 818 | 832 | 813 | 830 | 11,100 |
| 2024/04/30 | 848 | 848 | 818 | 818 | 24,800 |
| 2024/04/26 | 843 | 852 | 831 | 843 | 19,200 |
| 2024/04/25 | 825 | 843 | 811 | 843 | 27,200 |
| 2024/04/24 | 835 | 835 | 822 | 825 | 21,400 |
| 2024/04/23 | 809 | 832 | 804 | 831 | 29,900 |
| 2024/04/22 | 809 | 810 | 795 | 809 | 31,100 |
| 2024/04/19 | 823 | 833 | 790 | 809 | 75,800 |
| 2024/04/18 | 781 | 807 | 781 | 787 | 26,100 |
| 2024/04/17 | 800 | 807 | 778 | 780 | 36,100 |
| 2024/04/16 | 826 | 826 | 785 | 799 | 42,700 |
| 2024/04/15 | 829 | 838 | 819 | 819 | 21,800 |
| 2024/04/12 | 822 | 833 | 811 | 830 | 41,200 |
| 2024/04/11 | 811 | 826 | 802 | 821 | 19,300 |
| 2024/04/10 | 810 | 811 | 801 | 811 | 8,100 |
| 2024/04/09 | 800 | 810 | 800 | 801 | 11,300 |
| 2024/04/08 | 818 | 818 | 800 | 800 | 19,300 |
| 2024/04/05 | 806 | 819 | 801 | 806 | 17,300 |
| 2024/04/04 | 816 | 825 | 808 | 825 | 10,800 |
| 2024/04/03 | 805 | 822 | 798 | 816 | 20,300 |
| 2024/04/02 | 825 | 827 | 805 | 806 | 30,200 |
| 2024/04/01 | 825 | 830 | 822 | 829 | 12,300 |
| 2024/03/29 | 823 | 829 | 820 | 825 | 13,100 |
| 2024/03/28 | 815 | 830 | 812 | 814 | 11,300 |
| 2024/03/27 | 826 | 836 | 826 | 827 | 23,800 |
| 2024/03/26 | 869 | 869 | 825 | 830 | 65,500 |
| 2024/03/25 | 876 | 887 | 861 | 864 | 34,700 |
| 2024/03/22 | 892 | 910 | 878 | 885 | 38,800 |
| 2024/03/21 | 890 | 900 | 870 | 883 | 72,300 |
| 2024/03/19 | 895 | 912 | 873 | 892 | 142,800 |
| 2024/03/18 | 932 | 932 | 900 | 932 | 246,400 |
| 2024/03/15 | 775 | 782 | 771 | 782 | 7,500 |
| 2024/03/14 | 765 | 775 | 765 | 775 | 4,900 |
| 2024/03/13 | 769 | 771 | 765 | 770 | 9,800 |
| 2024/03/12 | 765 | 778 | 752 | 769 | 7,500 |
| 2024/03/11 | 784 | 784 | 750 | 765 | 28,100 |
| 2024/03/08 | 778 | 787 | 778 | 783 | 2,200 |
| 2024/03/07 | 781 | 782 | 768 | 778 | 16,200 |
| 2024/03/06 | 771 | 781 | 769 | 781 | 6,600 |
| 2024/03/05 | 775 | 780 | 766 | 775 | 19,000 |
| 2024/03/04 | 782 | 783 | 762 | 773 | 11,900 |
| 2024/03/01 | 755 | 785 | 753 | 769 | 44,600 |
| 2024/02/29 | 737 | 756 | 733 | 753 | 38,400 |
| 2024/02/28 | 737 | 739 | 731 | 738 | 6,400 |
| 2024/02/27 | 739 | 739 | 731 | 737 | 6,300 |
| 2024/02/26 | 737 | 740 | 726 | 730 | 20,400 |
| 2024/02/22 | 733 | 740 | 733 | 736 | 7,300 |
| 2024/02/21 | 738 | 745 | 732 | 732 | 8,600 |
| 2024/02/20 | 734 | 744 | 728 | 738 | 23,100 |
| 2024/02/19 | 727 | 734 | 726 | 730 | 13,800 |
| 2024/02/16 | 727 | 727 | 717 | 724 | 7,300 |
| 2024/02/15 | 717 | 732 | 717 | 721 | 32,500 |
| 2024/02/14 | 705 | 707 | 702 | 702 | 7,800 |
| 2024/02/13 | 706 | 708 | 702 | 705 | 9,600 |
| 2024/02/09 | 703 | 710 | 702 | 707 | 10,000 |
| 2024/02/08 | 708 | 710 | 701 | 701 | 6,100 |
| 2024/02/07 | 710 | 713 | 708 | 708 | 3,500 |
| 2024/02/06 | 719 | 719 | 711 | 711 | 1,800 |
| 2024/02/05 | 717 | 718 | 714 | 716 | 7,400 |
| 2024/02/02 | 717 | 717 | 705 | 714 | 5,800 |
| 2024/02/01 | 716 | 716 | 708 | 713 | 4,900 |
| 2024/01/31 | 711 | 717 | 711 | 715 | 5,400 |
| 2024/01/30 | 715 | 715 | 710 | 711 | 3,400 |
| 2024/01/29 | 713 | 715 | 709 | 711 | 3,900 |
| 2024/01/26 | 713 | 713 | 709 | 710 | 1,600 |
| 2024/01/25 | 713 | 713 | 706 | 708 | 2,900 |
| 2024/01/24 | 714 | 714 | 705 | 706 | 6,300 |
| 2024/01/23 | 716 | 716 | 714 | 714 | 2,800 |
| 2024/01/22 | 715 | 716 | 711 | 716 | 8,700 |
| 2024/01/19 | 715 | 715 | 706 | 714 | 3,900 |
| 2024/01/18 | 715 | 715 | 704 | 707 | 9,700 |
| 2024/01/17 | 715 | 718 | 712 | 714 | 6,900 |
| 2024/01/16 | 714 | 716 | 711 | 714 | 9,900 |
| 2024/01/15 | 712 | 715 | 710 | 713 | 6,900 |
| 2024/01/12 | 712 | 714 | 710 | 714 | 6,300 |
| 2024/01/11 | 719 | 719 | 707 | 711 | 6,800 |
| 2024/01/10 | 712 | 719 | 711 | 718 | 7,600 |
| 2024/01/09 | 718 | 720 | 708 | 713 | 11,200 |
| 2024/01/05 | 710 | 722 | 706 | 713 | 14,100 |
| 2024/01/04 | 708 | 718 | 704 | 718 | 10,400 |
| 2023/12/29 | 717 | 720 | 706 | 712 | 11,000 |
| 2023/12/28 | 726 | 727 | 702 | 717 | 10,600 |
| 2023/12/27 | 703 | 724 | 692 | 724 | 23,900 |
| 2023/12/26 | 692 | 702 | 690 | 697 | 9,000 |
| 2023/12/25 | 700 | 700 | 690 | 692 | 9,700 |
| 2023/12/22 | 700 | 703 | 690 | 700 | 15,900 |
| 2023/12/21 | 698 | 702 | 694 | 700 | 9,800 |
| 2023/12/20 | 704 | 704 | 691 | 698 | 6,000 |
| 2023/12/19 | 685 | 703 | 683 | 699 | 17,000 |
| 2023/12/18 | 700 | 700 | 690 | 694 | 16,700 |
| 2023/12/15 | 693 | 700 | 692 | 695 | 15,500 |
| 2023/12/14 | 692 | 698 | 689 | 695 | 10,100 |
| 2023/12/13 | 691 | 695 | 691 | 694 | 3,200 |
| 2023/12/12 | 692 | 698 | 688 | 697 | 5,400 |
| 2023/12/11 | 694 | 701 | 694 | 701 | 4,200 |
| 2023/12/08 | 690 | 706 | 690 | 703 | 4,500 |
| 2023/12/07 | 707 | 709 | 689 | 702 | 11,200 |
| 2023/12/06 | 706 | 713 | 706 | 710 | 4,700 |
| 2023/12/05 | 707 | 715 | 706 | 708 | 2,500 |
| 2023/12/04 | 707 | 716 | 707 | 711 | 4,000 |
| 2023/12/01 | 713 | 719 | 709 | 710 | 6,600 |
| 2023/11/30 | 716 | 719 | 714 | 718 | 3,800 |
| 2023/11/29 | 715 | 721 | 712 | 717 | 8,200 |
| 2023/11/28 | 712 | 720 | 712 | 720 | 5,500 |
| 2023/11/27 | 716 | 716 | 709 | 714 | 5,100 |
| 2023/11/24 | 716 | 720 | 710 | 710 | 4,900 |
| 2023/11/22 | 720 | 720 | 713 | 715 | 900 |
| 2023/11/21 | 712 | 720 | 707 | 720 | 11,100 |
| 2023/11/20 | 692 | 715 | 690 | 712 | 16,700 |
| 2023/11/17 | 704 | 704 | 676 | 697 | 12,400 |
| 2023/11/16 | 715 | 715 | 685 | 697 | 9,800 |
| 2023/11/15 | 728 | 728 | 704 | 715 | 11,000 |
| 2023/11/14 | 717 | 723 | 711 | 722 | 6,600 |
| 2023/11/13 | 711 | 721 | 709 | 710 | 9,800 |
| 2023/11/10 | 700 | 703 | 695 | 703 | 6,700 |
| 2023/11/09 | 700 | 703 | 683 | 699 | 15,000 |
| 2023/11/08 | 693 | 702 | 691 | 692 | 8,300 |
| 2023/11/07 | 698 | 698 | 689 | 692 | 1,500 |
| 2023/11/06 | 693 | 696 | 688 | 696 | 4,000 |
| 2023/11/02 | 689 | 689 | 676 | 683 | 5,400 |
| 2023/11/01 | 684 | 685 | 676 | 685 | 3,700 |
| 2023/10/31 | 666 | 684 | 666 | 675 | 4,500 |
| 2023/10/30 | 680 | 696 | 665 | 665 | 9,200 |
| 2023/10/27 | 692 | 700 | 690 | 690 | 1,700 |
| 2023/10/26 | 693 | 700 | 692 | 692 | 3,000 |
| 2023/10/25 | 705 | 712 | 696 | 706 | 6,600 |
| 2023/10/24 | 681 | 696 | 669 | 696 | 19,700 |
| 2023/10/23 | 691 | 691 | 674 | 679 | 15,600 |
| 2023/10/20 | 675 | 685 | 675 | 678 | 2,700 |
| 2023/10/19 | 664 | 687 | 664 | 687 | 6,200 |
| 2023/10/18 | 662 | 679 | 662 | 677 | 8,900 |
| 2023/10/17 | 686 | 687 | 662 | 663 | 24,600 |
| 2023/10/16 | 709 | 709 | 686 | 686 | 13,900 |
| 2023/10/13 | 723 | 723 | 696 | 697 | 13,000 |
| 2023/10/12 | 710 | 725 | 710 | 710 | 4,600 |
| 2023/10/11 | 713 | 715 | 708 | 708 | 5,700 |
| 2023/10/10 | 729 | 736 | 710 | 713 | 16,500 |
| 2023/10/06 | 676 | 720 | 675 | 720 | 21,600 |
| 2023/10/05 | 697 | 697 | 673 | 673 | 10,100 |
| 2023/10/04 | 689 | 689 | 667 | 668 | 18,100 |
| 2023/10/03 | 711 | 711 | 690 | 690 | 19,600 |