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 |
|---|---|---|---|---|---|
| 2025/06/13 | 790 | 790 | 777 | 787 | 4,000 |
| 2025/06/12 | 786 | 792 | 780 | 783 | 4,800 |
| 2025/06/11 | 790 | 793 | 778 | 786 | 7,000 |
| 2025/06/10 | 795 | 795 | 783 | 787 | 700 |
| 2025/06/09 | 787 | 795 | 774 | 795 | 3,900 |
| 2025/06/06 | 782 | 782 | 772 | 772 | 400 |
| 2025/06/05 | 785 | 785 | 774 | 782 | 1,200 |
| 2025/06/04 | 784 | 789 | 784 | 786 | 600 |
| 2025/06/03 | 785 | 793 | 777 | 784 | 3,600 |
| 2025/06/02 | 798 | 798 | 785 | 785 | 500 |
| 2025/05/30 | 801 | 801 | 793 | 793 | 1,300 |
| 2025/05/29 | 801 | 801 | 797 | 801 | 400 |
| 2025/05/28 | 801 | 801 | 801 | 801 | 100 |
| 2025/05/27 | 796 | 801 | 793 | 801 | 1,200 |
| 2025/05/26 | 801 | 803 | 795 | 796 | 1,600 |
| 2025/05/23 | 801 | 809 | 801 | 801 | 900 |
| 2025/05/22 | 808 | 811 | 800 | 800 | 1,400 |
| 2025/05/21 | 800 | 809 | 800 | 808 | 600 |
| 2025/05/20 | 808 | 810 | 808 | 809 | 700 |
| 2025/05/19 | 788 | 825 | 788 | 808 | 5,700 |
| 2025/05/16 | 804 | 804 | 777 | 794 | 5,500 |
| 2025/05/15 | 798 | 812 | 764 | 795 | 9,100 |
| 2025/05/14 | 811 | 818 | 807 | 809 | 1,400 |
| 2025/05/13 | 802 | 820 | 795 | 811 | 4,700 |
| 2025/05/12 | 806 | 811 | 798 | 802 | 3,100 |
| 2025/05/09 | 820 | 826 | 812 | 812 | 1,200 |
| 2025/05/08 | 829 | 829 | 814 | 820 | 700 |
| 2025/05/07 | 795 | 837 | 779 | 820 | 9,500 |
| 2025/05/02 | 790 | 805 | 765 | 765 | 4,300 |
| 2025/05/01 | 799 | 807 | 790 | 790 | 1,700 |
| 2025/04/30 | 795 | 799 | 795 | 799 | 800 |
| 2025/04/28 | 804 | 804 | 795 | 795 | 300 |
| 2025/04/25 | 795 | 805 | 795 | 804 | 3,300 |
| 2025/04/24 | 789 | 795 | 775 | 795 | 1,000 |
| 2025/04/23 | 789 | 789 | 775 | 789 | 500 |
| 2025/04/22 | 778 | 778 | 756 | 778 | 1,800 |
| 2025/04/21 | 773 | 781 | 757 | 778 | 1,100 |
| 2025/04/18 | 782 | 782 | 770 | 776 | 1,100 |
| 2025/04/17 | 806 | 807 | 783 | 783 | 2,700 |
| 2025/04/16 | 798 | 818 | 781 | 791 | 7,600 |
| 2025/04/15 | 800 | 834 | 784 | 784 | 13,900 |
| 2025/04/14 | 741 | 750 | 733 | 742 | 2,200 |
| 2025/04/11 | 752 | 752 | 738 | 738 | 200 |
| 2025/04/10 | 821 | 827 | 750 | 753 | 7,600 |
| 2025/04/09 | 731 | 746 | 716 | 716 | 600 |
| 2025/04/08 | 746 | 780 | 745 | 767 | 2,700 |
| 2025/04/07 | 635 | 755 | 635 | 747 | 4,900 |
| 2025/04/04 | 765 | 781 | 740 | 740 | 5,100 |
| 2025/04/03 | 780 | 798 | 750 | 797 | 6,800 |
| 2025/04/02 | 805 | 805 | 805 | 805 | 100 |
| 2025/04/01 | 818 | 818 | 806 | 816 | 900 |
| 2025/03/31 | 849 | 849 | 814 | 846 | 3,800 |
| 2025/03/28 | 825 | 858 | 825 | 858 | 1,200 |
| 2025/03/27 | 830 | 850 | 828 | 850 | 1,400 |
| 2025/03/26 | 828 | 832 | 824 | 825 | 900 |
| 2025/03/25 | 840 | 840 | 828 | 828 | 1,300 |
| 2025/03/24 | 845 | 850 | 844 | 846 | 2,800 |
| 2025/03/21 | 837 | 847 | 836 | 846 | 1,600 |
| 2025/03/19 | 847 | 847 | 835 | 843 | 1,300 |
| 2025/03/18 | 849 | 849 | 838 | 847 | 1,200 |
| 2025/03/17 | 850 | 855 | 840 | 845 | 7,600 |
| 2025/03/14 | 841 | 849 | 841 | 849 | 700 |
| 2025/03/13 | 836 | 850 | 834 | 850 | 500 |
| 2025/03/12 | 804 | 840 | 804 | 840 | 3,800 |
| 2025/03/11 | 822 | 831 | 820 | 828 | 1,900 |
| 2025/03/10 | 820 | 833 | 815 | 827 | 1,100 |
| 2025/03/07 | 843 | 843 | 818 | 822 | 1,900 |
| 2025/03/06 | 835 | 845 | 835 | 843 | 1,300 |
| 2025/03/05 | 875 | 875 | 839 | 850 | 2,200 |
| 2025/03/04 | 932 | 932 | 811 | 875 | 47,800 |
| 2025/03/03 | 793 | 815 | 793 | 811 | 1,700 |
| 2025/02/28 | 805 | 806 | 776 | 793 | 2,400 |
| 2025/02/27 | 786 | 792 | 782 | 791 | 1,800 |
| 2025/02/26 | 797 | 805 | 782 | 791 | 1,700 |
| 2025/02/25 | 796 | 808 | 791 | 797 | 1,800 |
| 2025/02/21 | 817 | 821 | 805 | 811 | 1,400 |
| 2025/02/20 | 825 | 825 | 796 | 819 | 4,600 |
| 2025/02/19 | 857 | 857 | 822 | 822 | 2,600 |
| 2025/02/18 | 820 | 857 | 805 | 857 | 6,000 |
| 2025/02/17 | 800 | 823 | 735 | 822 | 29,300 |
| 2025/02/14 | 795 | 819 | 795 | 819 | 5,100 |
| 2025/02/13 | 815 | 818 | 801 | 805 | 11,100 |
| 2025/02/12 | 810 | 810 | 800 | 809 | 1,100 |
| 2025/02/10 | 803 | 809 | 800 | 808 | 1,200 |
| 2025/02/07 | 807 | 809 | 806 | 809 | 700 |
| 2025/02/06 | 811 | 811 | 800 | 807 | 5,400 |
| 2025/02/05 | 790 | 811 | 790 | 810 | 6,900 |
| 2025/02/04 | 778 | 790 | 767 | 790 | 7,300 |
| 2025/02/03 | 770 | 787 | 770 | 778 | 6,200 |
| 2025/01/31 | 785 | 788 | 758 | 776 | 8,200 |
| 2025/01/30 | 781 | 785 | 775 | 785 | 3,600 |
| 2025/01/29 | 780 | 781 | 773 | 781 | 900 |
| 2025/01/28 | 781 | 781 | 780 | 780 | 200 |
| 2025/01/27 | 760 | 798 | 760 | 781 | 15,100 |
| 2025/01/24 | 759 | 765 | 758 | 759 | 1,900 |
| 2025/01/23 | 762 | 766 | 759 | 766 | 500 |
| 2025/01/22 | 766 | 766 | 759 | 760 | 1,300 |
| 2025/01/21 | 763 | 765 | 763 | 765 | 1,700 |
| 2025/01/20 | 763 | 763 | 754 | 763 | 1,900 |
| 2025/01/17 | 763 | 763 | 755 | 763 | 1,400 |
| 2025/01/16 | 760 | 760 | 755 | 760 | 2,200 |
| 2025/01/15 | 762 | 764 | 757 | 757 | 3,000 |
| 2025/01/14 | 764 | 764 | 750 | 752 | 3,200 |
| 2025/01/10 | 762 | 762 | 756 | 758 | 1,100 |
| 2025/01/09 | 763 | 763 | 763 | 763 | 300 |
| 2025/01/08 | 765 | 765 | 761 | 763 | 800 |
| 2025/01/07 | 765 | 765 | 764 | 765 | 1,000 |
| 2025/01/06 | 758 | 766 | 730 | 765 | 10,600 |
| 2024/12/30 | 760 | 761 | 746 | 759 | 1,400 |
| 2024/12/27 | 738 | 754 | 733 | 745 | 9,900 |
| 2024/12/26 | 754 | 759 | 730 | 753 | 8,300 |
| 2024/12/25 | 756 | 763 | 754 | 760 | 3,600 |
| 2024/12/24 | 775 | 775 | 757 | 757 | 4,000 |
| 2024/12/23 | 793 | 793 | 763 | 775 | 6,700 |
| 2024/12/20 | 777 | 800 | 765 | 800 | 11,500 |
| 2024/12/19 | 754 | 781 | 748 | 781 | 13,000 |
| 2024/12/18 | 755 | 756 | 751 | 755 | 3,400 |
| 2024/12/17 | 742 | 755 | 738 | 755 | 10,900 |
| 2024/12/16 | 743 | 744 | 735 | 735 | 4,300 |
| 2024/12/13 | 740 | 745 | 735 | 741 | 4,900 |
| 2024/12/12 | 735 | 740 | 734 | 740 | 12,000 |
| 2024/12/11 | 729 | 734 | 729 | 730 | 800 |
| 2024/12/10 | 730 | 734 | 725 | 733 | 10,800 |
| 2024/12/09 | 734 | 735 | 720 | 724 | 11,300 |
| 2024/12/06 | 733 | 735 | 731 | 734 | 2,000 |
| 2024/12/05 | 738 | 739 | 732 | 733 | 2,800 |
| 2024/12/04 | 741 | 741 | 733 | 738 | 2,800 |
| 2024/12/03 | 740 | 742 | 731 | 742 | 4,600 |
| 2024/12/02 | 734 | 740 | 729 | 733 | 8,500 |
| 2024/11/29 | 738 | 739 | 734 | 734 | 800 |
| 2024/11/28 | 732 | 738 | 732 | 738 | 600 |
| 2024/11/27 | 739 | 739 | 732 | 732 | 300 |
| 2024/11/26 | 734 | 743 | 734 | 739 | 1,000 |
| 2024/11/25 | 743 | 743 | 736 | 737 | 5,800 |
| 2024/11/22 | 739 | 742 | 735 | 736 | 1,600 |
| 2024/11/21 | 743 | 743 | 735 | 739 | 1,700 |
| 2024/11/20 | 745 | 745 | 736 | 743 | 500 |
| 2024/11/19 | 749 | 749 | 734 | 745 | 5,600 |
| 2024/11/18 | 735 | 745 | 730 | 745 | 4,700 |
| 2024/11/15 | 722 | 736 | 715 | 733 | 10,000 |
| 2024/11/14 | 722 | 722 | 722 | 722 | 300 |
| 2024/11/13 | 734 | 734 | 726 | 732 | 1,700 |
| 2024/11/12 | 721 | 736 | 721 | 736 | 6,700 |
| 2024/11/11 | 729 | 738 | 719 | 721 | 9,900 |
| 2024/11/08 | 725 | 730 | 717 | 729 | 5,100 |
| 2024/11/07 | 723 | 729 | 723 | 725 | 2,500 |
| 2024/11/06 | 724 | 724 | 723 | 724 | 300 |
| 2024/11/05 | 725 | 725 | 716 | 716 | 2,200 |
| 2024/11/01 | 722 | 724 | 713 | 724 | 4,000 |
| 2024/10/31 | 720 | 722 | 717 | 722 | 600 |
| 2024/10/30 | 723 | 724 | 720 | 720 | 300 |
| 2024/10/29 | 722 | 724 | 716 | 723 | 3,600 |
| 2024/10/28 | 714 | 723 | 714 | 722 | 2,000 |
| 2024/10/25 | 719 | 719 | 713 | 714 | 700 |
| 2024/10/24 | 722 | 722 | 715 | 719 | 1,200 |
| 2024/10/23 | 720 | 724 | 711 | 722 | 2,600 |
| 2024/10/22 | 720 | 722 | 716 | 720 | 700 |
| 2024/10/21 | 712 | 722 | 712 | 716 | 1,700 |
| 2024/10/18 | 722 | 722 | 710 | 710 | 400 |
| 2024/10/17 | 721 | 729 | 716 | 722 | 3,300 |
| 2024/10/16 | 718 | 723 | 715 | 721 | 5,400 |
| 2024/10/15 | 718 | 719 | 715 | 715 | 2,700 |
| 2024/10/11 | 712 | 718 | 712 | 717 | 2,300 |
| 2024/10/10 | 718 | 720 | 709 | 712 | 3,300 |
| 2024/10/09 | 719 | 720 | 710 | 718 | 6,400 |
| 2024/10/08 | 722 | 722 | 719 | 719 | 300 |
| 2024/10/07 | 711 | 729 | 711 | 722 | 2,100 |
| 2024/10/04 | 725 | 726 | 716 | 724 | 1,700 |
| 2024/10/03 | 731 | 731 | 716 | 725 | 3,000 |
| 2024/10/02 | 726 | 726 | 718 | 726 | 500 |
| 2024/10/01 | 725 | 740 | 725 | 726 | 2,800 |
| 2024/09/30 | 718 | 734 | 712 | 725 | 3,400 |
| 2024/09/27 | 708 | 775 | 708 | 748 | 10,500 |
| 2024/09/26 | 729 | 736 | 716 | 722 | 16,500 |
| 2024/09/25 | 736 | 739 | 714 | 728 | 6,700 |
| 2024/09/24 | 740 | 741 | 735 | 736 | 4,900 |
| 2024/09/20 | 737 | 744 | 737 | 740 | 1,300 |
| 2024/09/19 | 738 | 747 | 729 | 737 | 5,700 |
| 2024/09/18 | 736 | 738 | 728 | 731 | 2,500 |
| 2024/09/17 | 743 | 744 | 736 | 736 | 2,200 |
| 2024/09/13 | 758 | 760 | 742 | 742 | 6,500 |
| 2024/09/12 | 726 | 740 | 723 | 732 | 5,900 |
| 2024/09/11 | 724 | 742 | 721 | 726 | 5,300 |
| 2024/09/10 | 728 | 731 | 722 | 724 | 1,700 |
| 2024/09/09 | 735 | 743 | 726 | 728 | 3,300 |
| 2024/09/06 | 736 | 749 | 731 | 735 | 5,600 |
| 2024/09/05 | 733 | 743 | 733 | 735 | 3,600 |
| 2024/09/04 | 748 | 748 | 735 | 736 | 3,100 |
| 2024/09/03 | 732 | 755 | 732 | 749 | 11,400 |
| 2024/09/02 | 745 | 746 | 735 | 737 | 4,900 |
| 2024/08/30 | 749 | 749 | 740 | 745 | 3,400 |
| 2024/08/29 | 753 | 761 | 748 | 749 | 3,100 |
| 2024/08/28 | 762 | 769 | 753 | 753 | 5,600 |
| 2024/08/27 | 769 | 769 | 761 | 762 | 2,800 |
| 2024/08/26 | 765 | 770 | 759 | 761 | 4,700 |
| 2024/08/23 | 759 | 766 | 755 | 765 | 8,200 |
| 2024/08/22 | 756 | 766 | 755 | 759 | 3,800 |
| 2024/08/21 | 740 | 765 | 735 | 756 | 5,900 |
| 2024/08/20 | 727 | 749 | 724 | 749 | 5,000 |
| 2024/08/19 | 748 | 749 | 727 | 727 | 4,300 |