3739 コムシード(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	300	315	300	313	52,100	313
2023-12-28	285	306	284	304	45,900	304
2023-12-27	295	296	283	285	27,900	285
2023-12-26	296	300	280	295	86,100	295
2023-12-25	293	309	287	300	77,600	300
2023-12-22	285	296	285	287	35,300	287
2023-12-21	282	284	278	283	21,100	283
2023-12-20	288	288	281	285	32,200	285
2023-12-19	279	283	278	283	17,600	283
2023-12-18	276	285	275	280	28,800	280
2023-12-15	279	279	274	275	25,500	275
2023-12-14	273	279	273	276	14,400	276
2023-12-13	276	278	274	278	17,100	278
2023-12-12	274	277	271	274	23,100	274
2023-12-11	274	279	271	277	40,600	277
2023-12-08	288	296	277	280	64,700	280
2023-12-07	294	300	290	293	28,200	293
2023-12-06	306	320	293	298	105,600	298
2023-12-05	306	309	297	298	39,900	298
2023-12-04	320	324	305	310	72,600	310
2023-12-01	300	316	297	313	85,200	313
2023-11-30	280	294	280	294	43,300	294
2023-11-29	289	289	282	284	28,600	284
2023-11-28	283	286	279	282	21,800	282
2023-11-27	281	290	279	287	30,600	287
2023-11-24	279	279	276	277	20,600	277
2023-11-22	276	278	275	277	29,200	277
2023-11-21	284	284	275	278	35,600	278
2023-11-20	286	287	279	284	56,000	284
2023-11-17	285	292	280	289	46,400	289
2023-11-16	288	320	288	291	122,600	291
2023-11-15	281	290	275	282	37,200	282
2023-11-14	265	280	263	277	44,600	277
2023-11-13	276	277	271	276	14,800	276
2023-11-10	275	281	274	277	27,000	277
2023-11-09	278	279	273	274	11,800	274
2023-11-08	280	284	273	274	14,800	274
2023-11-07	281	282	276	278	21,300	278
2023-11-06	284	284	280	283	8,300	283
2023-11-02	280	290	280	284	14,700	284
2023-11-01	274	297	273	289	78,600	289
2023-10-31	273	274	268	273	12,500	273
2023-10-30	270	279	269	272	13,700	272
2023-10-27	269	272	264	269	27,300	269
2023-10-26	270	274	266	267	23,000	267
2023-10-25	295	295	270	274	45,000	274
2023-10-24	287	287	273	277	15,200	277
2023-10-23	271	288	266	288	16,500	288
2023-10-20	269	273	267	269	8,900	269
2023-10-19	275	276	269	273	26,500	273
2023-10-18	277	282	276	276	11,300	276
2023-10-17	277	281	276	276	9,800	276
2023-10-16	281	282	262	282	51,500	282
2023-10-13	290	294	283	285	19,700	285
2023-10-12	284	294	284	288	23,500	288
2023-10-11	285	287	281	283	14,600	283
2023-10-10	280	290	280	290	30,900	290
2023-10-06	285	298	275	289	151,600	289
2023-10-05	271	274	259	265	19,600	265
2023-10-04	281	283	270	270	33,400	270
2023-10-03	284	285	282	284	13,300	284
2023-10-02	288	293	283	284	23,300	284
2023-09-29	286	294	284	289	7,400	289
2023-09-28	292	292	281	288	22,800	288
2023-09-27	292	295	287	293	15,500	293
2023-09-26	288	305	286	302	40,400	302
2023-09-25	290	290	283	287	11,600	287
2023-09-22	298	298	286	289	19,400	289
2023-09-21	290	309	288	290	48,600	290
2023-09-20	290	290	286	287	10,100	287
2023-09-19	291	293	289	293	3,500	293
2023-09-15	291	296	288	288	15,900	288
2023-09-14	292	293	283	286	25,600	286
2023-09-13	296	298	292	292	7,300	292
2023-09-12	285	300	281	300	30,400	300
2023-09-11	286	287	281	286	19,700	286
2023-09-08	288	290	286	287	9,600	287
2023-09-07	288	293	288	289	11,700	289
2023-09-06	286	289	285	287	9,800	287
2023-09-05	285	288	284	288	11,900	288
2023-09-04	296	296	285	288	33,600	288
2023-09-01	294	299	294	297	18,400	297
2023-08-31	301	301	291	296	35,500	296
2023-08-30	298	308	298	304	11,600	304
2023-08-29	299	300	298	298	4,700	298
2023-08-28	301	301	297	300	8,800	300
2023-08-25	300	300	299	300	6,700	300
2023-08-24	299	309	293	302	27,900	302
2023-08-23	300	303	299	302	4,800	302
2023-08-22	301	304	297	299	14,500	299
2023-08-21	295	306	295	306	6,300	306
2023-08-18	307	308	295	300	36,800	300
2023-08-17	313	313	301	309	41,900	309
2023-08-16	320	320	314	314	20,000	314
2023-08-15	319	325	316	322	19,600	322
2023-08-14	320	324	314	320	34,500	320
2023-08-10	322	322	319	322	13,800	322
2023-08-09	323	325	321	322	7,200	322
2023-08-08	327	327	319	325	19,700	325
2023-08-07	327	334	326	326	14,700	326
2023-08-04	325	330	325	330	13,600	330
2023-08-03	328	330	323	329	14,300	329
2023-08-02	335	339	327	333	18,500	333
2023-08-01	321	330	321	329	13,700	329
2023-07-31	321	327	321	325	14,500	325
2023-07-28	323	329	323	325	18,600	325
2023-07-27	332	338	330	332	31,300	332
2023-07-26	331	334	330	334	9,500	334
2023-07-25	330	336	330	333	25,100	333
2023-07-24	333	335	331	332	11,100	332
2023-07-21	332	334	326	332	19,200	332
2023-07-20	331	333	325	326	21,400	326
2023-07-19	319	332	314	330	45,100	330
2023-07-18	318	325	317	319	19,200	319
2023-07-14	323	342	321	326	63,200	326
2023-07-13	316	318	313	317	5,100	317
2023-07-12	319	319	314	316	8,900	316
2023-07-11	313	318	313	317	6,000	317
2023-07-10	319	319	313	315	17,300	315
2023-07-07	315	320	311	313	54,300	313
2023-07-06	326	327	320	320	24,600	320
2023-07-05	333	333	326	328	13,700	328
2023-07-04	328	329	325	329	4,400	329
2023-07-03	337	337	326	328	17,400	328
2023-06-30	330	336	328	333	18,000	333
2023-06-29	325	330	322	327	14,200	327
2023-06-28	323	325	320	323	18,200	323
2023-06-27	326	329	320	324	33,500	324
2023-06-26	332	332	326	328	9,400	328
2023-06-23	327	334	324	331	19,000	331
2023-06-22	330	334	326	329	20,900	329
2023-06-21	329	335	321	330	44,200	330
2023-06-20	343	343	330	334	67,800	334
2023-06-19	355	357	345	347	40,100	347
2023-06-16	340	357	334	351	65,300	351
2023-06-15	360	367	336	348	85,600	348
2023-06-14	351	359	348	354	27,700	354
2023-06-13	344	361	344	355	43,200	355
2023-06-12	355	355	342	346	30,500	346
2023-06-09	346	354	345	353	19,100	353
2023-06-08	344	349	344	346	16,200	346
2023-06-07	350	354	344	350	16,900	350
2023-06-06	343	352	339	350	35,000	350
2023-06-05	335	347	330	344	59,200	344
2023-06-02	326	339	319	327	60,300	327
2023-06-01	332	335	330	331	15,600	331
2023-05-31	334	337	330	336	50,900	336
2023-05-30	340	345	333	341	45,800	341
2023-05-29	340	348	334	344	26,000	344
2023-05-26	340	349	335	345	23,700	345
2023-05-25	346	349	337	340	22,300	340
2023-05-24	343	349	338	339	21,700	339
2023-05-23	342	349	331	347	73,400	347
2023-05-22	353	357	345	350	49,600	350
2023-05-19	360	367	335	354	138,600	354
2023-05-18	376	380	361	370	97,700	370
2023-05-17	376	390	365	377	114,000	377
2023-05-16	361	385	361	374	111,200	374
2023-05-15	385	395	371	384	205,100	384
2023-05-12	355	370	350	368	132,500	368
2023-05-11	369	377	349	370	115,800	370
2023-05-10	337	375	337	363	196,800	363
2023-05-09	346	349	335	342	85,200	342
2023-05-08	356	369	340	344	159,400	344
2023-05-02	368	410	322	351	757,000	351
2023-05-01	315	360	299	355	741,200	355
2023-04-28	285	285	282	282	16,800	282
2023-04-27	279	282	279	282	12,200	282
2023-04-26	280	282	276	280	24,600	280
2023-04-25	279	282	277	277	16,100	277
2023-04-24	276	279	275	279	13,100	279
2023-04-21	278	279	276	277	22,000	277
2023-04-20	280	281	278	279	15,500	279
2023-04-19	282	283	280	282	12,000	282
2023-04-18	284	286	282	283	10,700	283
2023-04-17	283	284	280	283	12,600	283
2023-04-14	284	289	280	282	32,900	282
2023-04-13	282	283	281	282	24,800	282
2023-04-12	287	288	284	285	35,200	285
2023-04-11	295	295	288	289	37,400	289
2023-04-10	294	298	294	296	11,000	296
2023-04-07	296	297	293	294	14,000	294
2023-04-06	299	299	295	297	18,000	297
2023-04-05	301	303	297	297	18,500	297
2023-04-04	297	307	296	300	22,200	300
2023-04-03	295	297	294	296	18,200	296
2023-03-31	295	299	292	296	19,000	296
2023-03-30	297	298	293	295	21,100	295
2023-03-29	299	300	295	298	32,400	298
2023-03-28	311	311	300	301	42,700	301
2023-03-27	299	327	295	301	175,200	301
2023-03-24	299	299	290	294	18,300	294
2023-03-23	289	298	288	293	24,400	293
2023-03-22	296	298	289	293	18,400	293
2023-03-20	291	294	286	288	16,800	288
2023-03-17	296	296	287	291	16,300	291
2023-03-16	284	293	283	287	36,800	287
2023-03-15	288	305	285	291	78,200	291
2023-03-14	297	297	279	282	112,800	282
2023-03-13	309	309	294	300	106,400	300
2023-03-10	312	320	312	315	32,400	315
2023-03-09	320	325	313	314	64,500	314
2023-03-08	324	330	320	323	64,700	323
2023-03-07	339	341	324	327	100,300	327
2023-03-06	365	369	335	340	230,100	340
2023-03-03	333	389	310	359	538,200	359
2023-03-02	340	362	330	333	367,700	333
2023-03-01	290	365	290	344	653,200	344
2023-02-28	301	305	291	296	39,600	296
2023-02-27	302	307	295	299	36,800	299
2023-02-24	284	298	284	297	60,800	297
2023-02-22	283	284	277	281	28,900	281
2023-02-21	272	280	272	280	47,300	280
2023-02-20	265	271	263	269	19,800	269
2023-02-17	267	271	262	264	43,800	264
2023-02-16	261	274	260	269	61,100	269
2023-02-15	258	265	256	261	40,000	261
2023-02-14	281	281	258	262	104,500	262
2023-02-13	293	293	280	280	75,500	280
2023-02-10	296	298	294	296	27,100	296
2023-02-09	296	297	295	296	18,000	296
2023-02-08	299	299	295	297	42,100	297
2023-02-07	301	302	298	299	22,000	299
2023-02-06	302	303	301	301	8,500	301
2023-02-03	301	301	299	301	13,500	301
2023-02-02	307	309	301	302	27,000	302
2023-02-01	312	312	306	307	11,200	307
2023-01-31	302	309	300	309	43,300	309
2023-01-30	301	304	301	304	12,100	304
2023-01-27	307	309	303	304	23,900	304
2023-01-26	300	309	300	306	34,600	306
2023-01-25	299	303	298	300	24,700	300
2023-01-24	302	302	298	299	62,600	299
2023-01-23	300	305	298	302	39,300	302
2023-01-20	302	302	299	301	25,900	301
2023-01-19	302	305	300	303	24,700	303
2023-01-18	306	306	301	303	31,600	303
2023-01-17	312	312	307	307	13,700	307
2023-01-16	314	316	310	312	11,200	312
2023-01-13	322	323	315	317	27,000	317
2023-01-12	310	337	308	319	93,300	319
2023-01-11	301	313	301	308	30,600	308
2023-01-10	301	302	295	301	16,300	301
2023-01-06	300	303	297	301	22,600	301
2023-01-05	303	305	296	302	61,800	302
2023-01-04	310	310	301	302	52,900	302

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31