3739 コムシード(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 410 | 413 | 389 | 394 | 90,900 | 394 |
| 2024-04-25 | 396 | 431 | 394 | 411 | 98,700 | 411 |
| 2024-04-24 | 400 | 407 | 380 | 401 | 176,200 | 401 |
| 2024-04-23 | 428 | 440 | 395 | 418 | 274,200 | 418 |
| 2024-04-22 | 493 | 493 | 426 | 431 | 649,600 | 431 |
| 2024-04-19 | 412 | 439 | 380 | 413 | 140,000 | 413 |
| 2024-04-18 | 402 | 428 | 398 | 424 | 65,000 | 424 |
| 2024-04-17 | 403 | 410 | 385 | 400 | 78,700 | 400 |
| 2024-04-16 | 395 | 410 | 376 | 400 | 73,800 | 400 |
| 2024-04-15 | 405 | 430 | 386 | 400 | 136,500 | 400 |
| 2024-04-12 | 379 | 402 | 363 | 401 | 139,700 | 401 |
| 2024-04-11 | 421 | 425 | 352 | 367 | 317,100 | 367 |
| 2024-04-10 | 447 | 447 | 385 | 412 | 262,300 | 412 |
| 2024-04-09 | 442 | 448 | 417 | 440 | 152,600 | 440 |
| 2024-04-08 | 411 | 458 | 405 | 441 | 426,900 | 441 |
| 2024-04-05 | 365 | 422 | 347 | 399 | 480,300 | 399 |
| 2024-04-04 | 386 | 391 | 322 | 349 | 676,800 | 349 |
| 2024-04-03 | 440 | 476 | 360 | 396 | 845,300 | 396 |
| 2024-04-02 | 376 | 424 | 376 | 424 | 550,400 | 424 |
| 2024-04-01 | 308 | 362 | 300 | 341 | 667,500 | 341 |
| 2024-03-29 | 281 | 287 | 277 | 284 | 32,900 | 284 |
| 2024-03-28 | 288 | 290 | 280 | 288 | 15,100 | 288 |
| 2024-03-27 | 285 | 288 | 285 | 288 | 8,400 | 288 |
| 2024-03-26 | 288 | 288 | 285 | 287 | 8,800 | 287 |
| 2024-03-25 | 292 | 292 | 287 | 290 | 15,700 | 290 |
| 2024-03-22 | 289 | 290 | 288 | 290 | 13,100 | 290 |
| 2024-03-21 | 292 | 292 | 285 | 289 | 15,700 | 289 |
| 2024-03-19 | 281 | 298 | 281 | 290 | 33,500 | 290 |
| 2024-03-18 | 279 | 282 | 275 | 282 | 31,500 | 282 |
| 2024-03-15 | 275 | 282 | 275 | 279 | 38,100 | 279 |
| 2024-03-14 | 289 | 289 | 278 | 283 | 33,600 | 283 |
| 2024-03-13 | 276 | 280 | 271 | 278 | 39,700 | 278 |
| 2024-03-12 | 267 | 277 | 266 | 277 | 24,100 | 277 |
| 2024-03-11 | 274 | 278 | 261 | 267 | 55,900 | 267 |
| 2024-03-08 | 271 | 276 | 268 | 276 | 28,800 | 276 |
| 2024-03-07 | 274 | 275 | 269 | 275 | 40,600 | 275 |
| 2024-03-06 | 267 | 273 | 267 | 272 | 29,200 | 272 |
| 2024-03-05 | 266 | 274 | 265 | 274 | 33,400 | 274 |
| 2024-03-04 | 269 | 270 | 266 | 267 | 17,000 | 267 |
| 2024-03-01 | 272 | 273 | 270 | 271 | 6,600 | 271 |
| 2024-02-29 | 271 | 274 | 270 | 274 | 19,700 | 274 |
| 2024-02-28 | 271 | 276 | 271 | 275 | 23,900 | 275 |
| 2024-02-27 | 271 | 279 | 270 | 279 | 36,900 | 279 |
| 2024-02-26 | 278 | 278 | 268 | 275 | 34,900 | 275 |
| 2024-02-22 | 282 | 282 | 268 | 275 | 93,900 | 275 |
| 2024-02-21 | 287 | 287 | 282 | 285 | 14,000 | 285 |
| 2024-02-20 | 279 | 289 | 278 | 287 | 30,100 | 287 |
| 2024-02-19 | 276 | 284 | 275 | 278 | 25,400 | 278 |
| 2024-02-16 | 276 | 279 | 273 | 277 | 37,000 | 277 |
| 2024-02-15 | 282 | 282 | 276 | 278 | 33,600 | 278 |
| 2024-02-14 | 288 | 289 | 278 | 282 | 60,800 | 282 |
| 2024-02-13 | 291 | 296 | 290 | 294 | 28,900 | 294 |
| 2024-02-09 | 285 | 301 | 284 | 295 | 64,700 | 295 |
| 2024-02-08 | 294 | 295 | 285 | 293 | 46,600 | 293 |
| 2024-02-07 | 300 | 302 | 295 | 297 | 22,600 | 297 |
| 2024-02-06 | 296 | 301 | 296 | 299 | 19,700 | 299 |
| 2024-02-05 | 298 | 299 | 295 | 297 | 15,500 | 297 |
| 2024-02-02 | 291 | 297 | 288 | 294 | 32,600 | 294 |
| 2024-02-01 | 291 | 291 | 288 | 291 | 15,000 | 291 |
| 2024-01-31 | 290 | 290 | 288 | 290 | 10,400 | 290 |
| 2024-01-30 | 288 | 289 | 287 | 289 | 9,000 | 289 |
| 2024-01-29 | 289 | 289 | 285 | 286 | 8,100 | 286 |
| 2024-01-26 | 283 | 288 | 283 | 287 | 16,400 | 287 |
| 2024-01-25 | 290 | 295 | 283 | 286 | 36,600 | 286 |
| 2024-01-24 | 283 | 291 | 281 | 291 | 24,400 | 291 |
| 2024-01-23 | 290 | 290 | 286 | 289 | 13,900 | 289 |
| 2024-01-22 | 293 | 293 | 287 | 288 | 27,200 | 288 |
| 2024-01-19 | 281 | 286 | 280 | 285 | 14,700 | 285 |
| 2024-01-18 | 284 | 284 | 278 | 281 | 19,600 | 281 |
| 2024-01-17 | 277 | 290 | 276 | 283 | 44,100 | 283 |
| 2024-01-16 | 281 | 288 | 274 | 280 | 96,900 | 280 |
| 2024-01-15 | 306 | 306 | 290 | 302 | 41,100 | 302 |
| 2024-01-12 | 306 | 306 | 299 | 302 | 21,400 | 302 |
| 2024-01-11 | 293 | 301 | 293 | 301 | 12,900 | 301 |
| 2024-01-10 | 294 | 306 | 292 | 294 | 50,300 | 294 |
| 2024-01-09 | 285 | 297 | 285 | 292 | 31,200 | 292 |
| 2024-01-05 | 298 | 302 | 290 | 302 | 35,400 | 302 |
| 2024-01-04 | 304 | 306 | 275 | 295 | 108,200 | 295 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→4株
