1721 コムシスホールディングス(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
2023-03-31	2,456	2,456	2,425	2,443	746,200	2,443
2023-03-30	2,430	2,436	2,409	2,432	383,400	2,432
2023-03-29	2,475	2,486	2,460	2,483	420,800	2,483
2023-03-28	2,441	2,462	2,441	2,451	313,100	2,451
2023-03-27	2,467	2,468	2,443	2,448	308,200	2,448
2023-03-24	2,438	2,448	2,424	2,448	353,700	2,448
2023-03-23	2,448	2,461	2,440	2,450	295,900	2,450
2023-03-22	2,451	2,459	2,428	2,445	400,800	2,445
2023-03-20	2,451	2,464	2,426	2,426	376,600	2,426
2023-03-17	2,462	2,466	2,432	2,458	658,300	2,458
2023-03-16	2,432	2,449	2,418	2,444	427,300	2,444
2023-03-15	2,465	2,478	2,458	2,474	309,600	2,474
2023-03-14	2,483	2,486	2,443	2,452	479,800	2,452
2023-03-13	2,525	2,534	2,502	2,518	516,600	2,518
2023-03-10	2,540	2,554	2,524	2,540	937,100	2,540
2023-03-09	2,545	2,560	2,542	2,553	323,400	2,553
2023-03-08	2,511	2,548	2,508	2,544	332,200	2,544
2023-03-07	2,490	2,511	2,490	2,500	268,200	2,500
2023-03-06	2,500	2,509	2,490	2,490	339,000	2,490
2023-03-03	2,488	2,501	2,475	2,498	505,700	2,498
2023-03-02	2,499	2,506	2,477	2,485	510,200	2,485
2023-03-01	2,470	2,495	2,461	2,485	652,600	2,485
2023-02-28	2,512	2,512	2,477	2,478	527,400	2,478
2023-02-27	2,500	2,519	2,497	2,507	223,700	2,507
2023-02-24	2,460	2,500	2,455	2,491	358,800	2,491
2023-02-22	2,495	2,495	2,447	2,460	598,400	2,460
2023-02-21	2,475	2,504	2,472	2,495	327,500	2,495
2023-02-20	2,485	2,490	2,469	2,486	554,000	2,486
2023-02-17	2,480	2,493	2,464	2,478	505,400	2,478
2023-02-16	2,490	2,504	2,467	2,480	486,800	2,480
2023-02-15	2,519	2,528	2,497	2,504	620,900	2,504
2023-02-14	2,526	2,544	2,512	2,525	573,400	2,525
2023-02-13	2,480	2,562	2,457	2,552	781,300	2,552
2023-02-10	2,450	2,465	2,422	2,450	1,018,100	2,450
2023-02-09	2,426	2,444	2,420	2,438	455,100	2,438
2023-02-08	2,409	2,437	2,408	2,436	496,600	2,436
2023-02-07	2,420	2,424	2,398	2,416	439,200	2,416
2023-02-06	2,420	2,433	2,410	2,419	414,200	2,419
2023-02-03	2,398	2,402	2,382	2,395	372,600	2,395
2023-02-02	2,427	2,429	2,396	2,399	347,800	2,399
2023-02-01	2,462	2,466	2,406	2,420	561,500	2,420
2023-01-31	2,438	2,486	2,434	2,473	1,042,300	2,473
2023-01-30	2,408	2,434	2,408	2,425	434,400	2,425
2023-01-27	2,430	2,432	2,415	2,420	303,500	2,420
2023-01-26	2,417	2,421	2,403	2,418	388,500	2,418
2023-01-25	2,404	2,417	2,404	2,411	309,700	2,411
2023-01-24	2,404	2,412	2,395	2,402	292,300	2,402
2023-01-23	2,389	2,400	2,380	2,390	341,600	2,390
2023-01-20	2,365	2,379	2,353	2,371	494,000	2,371
2023-01-19	2,365	2,380	2,351	2,356	563,800	2,356
2023-01-18	2,347	2,379	2,339	2,369	508,300	2,369
2023-01-17	2,327	2,359	2,322	2,350	447,800	2,350
2023-01-16	2,307	2,329	2,298	2,329	548,600	2,329
2023-01-13	2,350	2,353	2,318	2,328	733,600	2,328
2023-01-12	2,336	2,340	2,305	2,315	456,100	2,315
2023-01-11	2,313	2,332	2,310	2,332	502,100	2,332
2023-01-10	2,293	2,315	2,286	2,296	442,000	2,296
2023-01-06	2,288	2,299	2,285	2,294	386,100	2,294
2023-01-05	2,300	2,305	2,279	2,293	382,600	2,293
2023-01-04	2,315	2,315	2,277	2,301	447,800	2,301

分割・併合履歴：なし