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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3,743 | 3,743 | 3,681 | 3,706 | 335,900 | 3,706 |
| 2024-04-24 | 3,748 | 3,769 | 3,715 | 3,769 | 532,600 | 3,769 |
| 2024-04-23 | 3,705 | 3,778 | 3,680 | 3,735 | 567,900 | 3,735 |
| 2024-04-22 | 3,647 | 3,697 | 3,632 | 3,687 | 561,000 | 3,687 |
| 2024-04-19 | 3,596 | 3,603 | 3,526 | 3,577 | 506,700 | 3,577 |
| 2024-04-18 | 3,570 | 3,598 | 3,519 | 3,595 | 398,700 | 3,595 |
| 2024-04-17 | 3,615 | 3,615 | 3,460 | 3,551 | 599,200 | 3,551 |
| 2024-04-16 | 3,581 | 3,627 | 3,555 | 3,621 | 452,300 | 3,621 |
| 2024-04-15 | 3,560 | 3,628 | 3,531 | 3,621 | 386,300 | 3,621 |
| 2024-04-12 | 3,590 | 3,658 | 3,577 | 3,607 | 732,900 | 3,607 |
| 2024-04-11 | 3,500 | 3,560 | 3,484 | 3,555 | 518,600 | 3,555 |
| 2024-04-10 | 3,533 | 3,566 | 3,523 | 3,555 | 334,900 | 3,555 |
| 2024-04-09 | 3,529 | 3,557 | 3,508 | 3,539 | 234,600 | 3,539 |
| 2024-04-08 | 3,463 | 3,530 | 3,459 | 3,529 | 247,300 | 3,529 |
| 2024-04-05 | 3,411 | 3,479 | 3,399 | 3,463 | 349,100 | 3,463 |
| 2024-04-04 | 3,460 | 3,488 | 3,437 | 3,445 | 631,300 | 3,445 |
| 2024-04-03 | 3,456 | 3,470 | 3,435 | 3,444 | 430,100 | 3,444 |
| 2024-04-02 | 3,500 | 3,525 | 3,474 | 3,482 | 341,700 | 3,482 |
| 2024-04-01 | 3,591 | 3,600 | 3,498 | 3,501 | 358,100 | 3,501 |
| 2024-03-29 | 3,544 | 3,564 | 3,521 | 3,548 | 768,400 | 3,548 |
| 2024-03-28 | 3,549 | 3,570 | 3,519 | 3,534 | 378,700 | 3,534 |
| 2024-03-27 | 3,630 | 3,665 | 3,629 | 3,639 | 485,500 | 3,639 |
| 2024-03-26 | 3,603 | 3,630 | 3,589 | 3,609 | 399,200 | 3,609 |
| 2024-03-25 | 3,644 | 3,668 | 3,620 | 3,631 | 455,500 | 3,631 |
| 2024-03-22 | 3,650 | 3,674 | 3,610 | 3,660 | 690,300 | 3,660 |
| 2024-03-21 | 3,512 | 3,552 | 3,495 | 3,552 | 464,500 | 3,552 |
| 2024-03-19 | 3,466 | 3,503 | 3,434 | 3,502 | 380,700 | 3,502 |
| 2024-03-18 | 3,496 | 3,496 | 3,463 | 3,477 | 470,200 | 3,477 |
| 2024-03-15 | 3,391 | 3,460 | 3,390 | 3,455 | 453,200 | 3,455 |
| 2024-03-14 | 3,460 | 3,460 | 3,386 | 3,429 | 372,000 | 3,429 |
| 2024-03-13 | 3,428 | 3,438 | 3,357 | 3,396 | 450,200 | 3,396 |
| 2024-03-12 | 3,446 | 3,466 | 3,384 | 3,435 | 481,800 | 3,435 |
| 2024-03-11 | 3,526 | 3,547 | 3,434 | 3,461 | 540,700 | 3,461 |
| 2024-03-08 | 3,489 | 3,540 | 3,456 | 3,512 | 878,400 | 3,512 |
| 2024-03-07 | 3,487 | 3,514 | 3,454 | 3,477 | 635,700 | 3,477 |
| 2024-03-06 | 3,405 | 3,469 | 3,388 | 3,446 | 709,300 | 3,446 |
| 2024-03-05 | 3,419 | 3,435 | 3,368 | 3,380 | 598,200 | 3,380 |
| 2024-03-04 | 3,375 | 3,430 | 3,364 | 3,411 | 555,600 | 3,411 |
| 2024-03-01 | 3,316 | 3,410 | 3,316 | 3,390 | 503,900 | 3,390 |
| 2024-02-29 | 3,330 | 3,338 | 3,290 | 3,306 | 626,900 | 3,306 |
| 2024-02-28 | 3,364 | 3,378 | 3,312 | 3,337 | 502,700 | 3,337 |
| 2024-02-27 | 3,345 | 3,389 | 3,327 | 3,358 | 483,000 | 3,358 |
| 2024-02-26 | 3,380 | 3,409 | 3,349 | 3,366 | 483,200 | 3,366 |
| 2024-02-22 | 3,328 | 3,371 | 3,305 | 3,362 | 510,400 | 3,362 |
| 2024-02-21 | 3,346 | 3,354 | 3,310 | 3,336 | 495,400 | 3,336 |
| 2024-02-20 | 3,339 | 3,369 | 3,315 | 3,321 | 449,200 | 3,321 |
| 2024-02-19 | 3,320 | 3,359 | 3,303 | 3,339 | 354,500 | 3,339 |
| 2024-02-16 | 3,230 | 3,356 | 3,230 | 3,298 | 950,400 | 3,298 |
| 2024-02-15 | 3,204 | 3,229 | 3,165 | 3,214 | 435,100 | 3,214 |
| 2024-02-14 | 3,217 | 3,233 | 3,147 | 3,170 | 518,900 | 3,170 |
| 2024-02-13 | 3,130 | 3,225 | 3,106 | 3,197 | 710,700 | 3,197 |
| 2024-02-09 | 3,176 | 3,227 | 3,118 | 3,118 | 925,700 | 3,118 |
| 2024-02-08 | 3,175 | 3,197 | 3,108 | 3,176 | 749,700 | 3,176 |
| 2024-02-07 | 3,199 | 3,221 | 3,190 | 3,199 | 268,900 | 3,199 |
| 2024-02-06 | 3,204 | 3,215 | 3,190 | 3,197 | 314,400 | 3,197 |
| 2024-02-05 | 3,204 | 3,241 | 3,201 | 3,231 | 345,400 | 3,231 |
| 2024-02-02 | 3,219 | 3,231 | 3,191 | 3,191 | 289,800 | 3,191 |
| 2024-02-01 | 3,204 | 3,217 | 3,170 | 3,208 | 480,800 | 3,208 |
| 2024-01-31 | 3,178 | 3,239 | 3,139 | 3,236 | 907,700 | 3,236 |
| 2024-01-30 | 3,191 | 3,201 | 3,179 | 3,195 | 359,700 | 3,195 |
| 2024-01-29 | 3,190 | 3,216 | 3,186 | 3,201 | 468,100 | 3,201 |
| 2024-01-26 | 3,208 | 3,228 | 3,186 | 3,205 | 449,800 | 3,205 |
| 2024-01-25 | 3,251 | 3,258 | 3,226 | 3,228 | 307,600 | 3,228 |
| 2024-01-24 | 3,290 | 3,292 | 3,245 | 3,256 | 364,900 | 3,256 |
| 2024-01-23 | 3,296 | 3,322 | 3,284 | 3,295 | 366,800 | 3,295 |
| 2024-01-22 | 3,281 | 3,299 | 3,246 | 3,295 | 363,900 | 3,295 |
| 2024-01-19 | 3,226 | 3,256 | 3,220 | 3,250 | 344,900 | 3,250 |
| 2024-01-18 | 3,250 | 3,261 | 3,231 | 3,238 | 254,100 | 3,238 |
| 2024-01-17 | 3,290 | 3,326 | 3,253 | 3,253 | 316,800 | 3,253 |
| 2024-01-16 | 3,308 | 3,310 | 3,260 | 3,269 | 327,300 | 3,269 |
| 2024-01-15 | 3,270 | 3,326 | 3,268 | 3,308 | 351,200 | 3,308 |
| 2024-01-12 | 3,393 | 3,393 | 3,266 | 3,287 | 819,800 | 3,287 |
| 2024-01-11 | 3,276 | 3,286 | 3,252 | 3,271 | 439,200 | 3,271 |
| 2024-01-10 | 3,194 | 3,244 | 3,182 | 3,232 | 412,100 | 3,232 |
| 2024-01-09 | 3,180 | 3,215 | 3,170 | 3,189 | 349,600 | 3,189 |
| 2024-01-05 | 3,190 | 3,205 | 3,153 | 3,153 | 460,100 | 3,153 |
| 2024-01-04 | 3,150 | 3,176 | 3,122 | 3,176 | 618,400 | 3,176 |
分割・併合履歴 ： なし
