1721 コムシスホールディングス(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
2024-07-193,2693,2763,2463,250293,6003,250
2024-07-183,2723,2993,2643,269390,3003,269
2024-07-173,2833,2933,2583,258397,4003,258
2024-07-163,2373,2693,2373,255271,5003,255
2024-07-123,2393,2723,2373,237873,9003,237
2024-07-113,2303,2563,2033,244459,6003,244
2024-07-103,1793,1983,1763,189453,7003,189
2024-07-093,1843,2133,1693,187509,9003,187
2024-07-083,2113,2173,1673,189523,5003,189
2024-07-053,2693,2693,2203,222519,1003,222
2024-07-043,2323,2753,2213,238550,3003,238
2024-07-033,1733,2443,1713,232714,1003,232
2024-07-023,1063,2003,1063,162702,1003,162
2024-07-013,1303,1563,1163,131582,2003,131
2024-06-283,1163,1203,0793,091517,2003,091
2024-06-273,0803,1223,0743,117616,8003,117
2024-06-263,1103,1383,0993,103408,7003,103
2024-06-253,0903,1173,0673,112358,6003,112
2024-06-243,0803,0963,0443,096521,8003,096
2024-06-213,0953,1303,0753,079837,6003,079
2024-06-203,1153,1423,0983,126501,1003,126
2024-06-193,1003,1293,1003,127374,6003,127
2024-06-183,1003,1293,1003,129493,6003,129
2024-06-173,0823,0973,0423,087513,4003,087
2024-06-143,1003,1103,0693,0781,023,7003,078
2024-06-133,1043,1073,0563,071411,1003,071
2024-06-123,0823,0933,0713,078269,3003,078
2024-06-113,0813,1263,0813,097366,8003,097
2024-06-103,0533,0833,0523,072285,3003,072
2024-06-073,0533,0553,0263,044318,1003,044
2024-06-063,0823,1083,0513,053647,2003,053
2024-06-053,0993,1073,0733,078444,3003,078
2024-06-043,1233,1363,1083,136534,9003,136
2024-06-033,1663,2043,1653,173353,4003,173
2024-05-313,1553,1653,1303,148484,5003,148
2024-05-303,0953,1253,0783,122544,9003,122
2024-05-293,1233,1743,1133,116497,5003,116
2024-05-283,1833,1983,1643,168303,5003,168
2024-05-273,1673,1853,1443,181254,0003,181
2024-05-243,1423,1723,1393,167349,0003,167
2024-05-233,1753,1843,1343,168355,5003,168
2024-05-223,2003,2153,1733,188506,3003,188
2024-05-213,1993,2333,1923,196593,6003,196
2024-05-203,1423,1923,1333,165511,5003,165
2024-05-173,1333,1593,1023,112475,5003,112
2024-05-163,1873,1983,1163,171410,6003,171
2024-05-153,1793,2073,1433,181624,9003,181
2024-05-143,3283,3473,1763,196801,4003,196
2024-05-133,2493,3783,2213,3781,051,1003,378
2024-05-103,6703,7163,5613,588628,4003,588
2024-05-093,6503,6773,6233,655266,1003,655
2024-05-083,6613,6613,5883,643319,9003,643
2024-05-073,6653,6763,6243,653329,1003,653
2024-05-023,6293,6753,6143,664257,9003,664
2024-05-013,6683,6973,6253,669335,2003,669
2024-04-303,7963,7963,6683,690464,6003,690
2024-04-263,6923,7723,6883,750435,4003,750
2024-04-253,7433,7433,6813,706335,9003,706
2024-04-243,7483,7693,7153,769532,6003,769
2024-04-233,7053,7783,6803,735567,9003,735
2024-04-223,6473,6973,6323,687561,0003,687
2024-04-193,5963,6033,5263,577506,7003,577
2024-04-183,5703,5983,5193,595398,7003,595
2024-04-173,6153,6153,4603,551599,2003,551
2024-04-163,5813,6273,5553,621452,3003,621
2024-04-153,5603,6283,5313,621386,3003,621
2024-04-123,5903,6583,5773,607732,9003,607
2024-04-113,5003,5603,4843,555518,6003,555
2024-04-103,5333,5663,5233,555334,9003,555
2024-04-093,5293,5573,5083,539234,6003,539
2024-04-083,4633,5303,4593,529247,3003,529
2024-04-053,4113,4793,3993,463349,1003,463
2024-04-043,4603,4883,4373,445631,3003,445
2024-04-033,4563,4703,4353,444430,1003,444
2024-04-023,5003,5253,4743,482341,7003,482
2024-04-013,5913,6003,4983,501358,1003,501
2024-03-293,5443,5643,5213,548768,4003,548
2024-03-283,5493,5703,5193,534378,7003,534
2024-03-273,6303,6653,6293,639485,5003,639
2024-03-263,6033,6303,5893,609399,2003,609
2024-03-253,6443,6683,6203,631455,5003,631
2024-03-223,6503,6743,6103,660690,3003,660
2024-03-213,5123,5523,4953,552464,5003,552
2024-03-193,4663,5033,4343,502380,7003,502
2024-03-183,4963,4963,4633,477470,2003,477
2024-03-153,3913,4603,3903,455453,2003,455
2024-03-143,4603,4603,3863,429372,0003,429
2024-03-133,4283,4383,3573,396450,2003,396
2024-03-123,4463,4663,3843,435481,8003,435
2024-03-113,5263,5473,4343,461540,7003,461
2024-03-083,4893,5403,4563,512878,4003,512
2024-03-073,4873,5143,4543,477635,7003,477
2024-03-063,4053,4693,3883,446709,3003,446
2024-03-053,4193,4353,3683,380598,2003,380
2024-03-043,3753,4303,3643,411555,6003,411
2024-03-013,3163,4103,3163,390503,9003,390
2024-02-293,3303,3383,2903,306626,9003,306
2024-02-283,3643,3783,3123,337502,7003,337
2024-02-273,3453,3893,3273,358483,0003,358
2024-02-263,3803,4093,3493,366483,2003,366
2024-02-223,3283,3713,3053,362510,4003,362
2024-02-213,3463,3543,3103,336495,4003,336
2024-02-203,3393,3693,3153,321449,2003,321
2024-02-193,3203,3593,3033,339354,5003,339
2024-02-163,2303,3563,2303,298950,4003,298
2024-02-153,2043,2293,1653,214435,1003,214
2024-02-143,2173,2333,1473,170518,9003,170
2024-02-133,1303,2253,1063,197710,7003,197
2024-02-093,1763,2273,1183,118925,7003,118
2024-02-083,1753,1973,1083,176749,7003,176
2024-02-073,1993,2213,1903,199268,9003,199
2024-02-063,2043,2153,1903,197314,4003,197
2024-02-053,2043,2413,2013,231345,4003,231
2024-02-023,2193,2313,1913,191289,8003,191
2024-02-013,2043,2173,1703,208480,8003,208
2024-01-313,1783,2393,1393,236907,7003,236
2024-01-303,1913,2013,1793,195359,7003,195
2024-01-293,1903,2163,1863,201468,1003,201
2024-01-263,2083,2283,1863,205449,8003,205
2024-01-253,2513,2583,2263,228307,6003,228
2024-01-243,2903,2923,2453,256364,9003,256
2024-01-233,2963,3223,2843,295366,8003,295
2024-01-223,2813,2993,2463,295363,9003,295
2024-01-193,2263,2563,2203,250344,9003,250
2024-01-183,2503,2613,2313,238254,1003,238
2024-01-173,2903,3263,2533,253316,8003,253
2024-01-163,3083,3103,2603,269327,3003,269
2024-01-153,2703,3263,2683,308351,2003,308
2024-01-123,3933,3933,2663,287819,8003,287
2024-01-113,2763,2863,2523,271439,2003,271
2024-01-103,1943,2443,1823,232412,1003,232
2024-01-093,1803,2153,1703,189349,6003,189
2024-01-053,1903,2053,1533,153460,1003,153
2024-01-043,1503,1763,1223,176618,4003,176

分割・併合履歴 : なし