1721 コムシスホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-163,4853,4903,4253,450326,8003,450
2021-04-153,4703,4803,4353,455239,0003,455
2021-04-143,5303,5403,4653,470278,2003,470
2021-04-133,5203,5403,5103,530337,7003,530
2021-04-123,5703,5803,5053,525258,2003,525
2021-04-093,5003,5653,4903,535679,2003,535
2021-04-083,4453,5053,4203,495535,1003,495
2021-04-073,4003,4503,3953,435414,4003,435
2021-04-063,4003,4203,3553,400553,8003,400
2021-04-053,4603,4603,3803,395511,0003,395
2021-04-023,4553,4703,4303,445345,1003,445
2021-04-013,4353,4703,1403,4351,004,7003,435
2021-03-313,4303,4353,3953,410437,3003,410
2021-03-303,4403,4603,3853,440435,4003,440
2021-03-293,4703,4953,4203,455465,4003,455
2021-03-263,3803,4353,3753,425431,7003,425
2021-03-253,3403,3753,3203,360357,9003,360
2021-03-243,3303,3553,2753,280595,9003,280
2021-03-233,3653,3903,3353,355556,9003,355
2021-03-223,4103,4103,3203,365633,1003,365
2021-03-193,4253,5153,4203,455649,9003,455
2021-03-183,4203,4803,4103,455636,1003,455
2021-03-173,3403,4053,3203,400530,3003,400
2021-03-163,2753,3453,2553,320532,0003,320
2021-03-153,3203,3703,3053,330570,8003,330
2021-03-123,2653,3403,2303,3201,031,6003,320
2021-03-113,2703,3453,2653,315453,9003,315
2021-03-103,2503,2753,2253,265539,1003,265
2021-03-093,2253,2653,2053,235504,7003,235
2021-03-083,1503,2503,1403,215588,1003,215
2021-03-053,1553,1703,1303,160491,0003,160
2021-03-043,1653,1903,1453,165484,0003,165
2021-03-033,2203,2353,1953,205334,3003,205
2021-03-023,2603,2653,1953,230484,1003,230
2021-03-013,2503,2753,2303,270477,9003,270
2021-02-263,3503,3503,1853,215700,8003,215
2021-02-253,3353,3903,3303,375618,0003,375
2021-02-243,3153,3353,2553,265575,4003,265
2021-02-223,2503,2853,2403,250254,3003,250
2021-02-193,2803,2803,2203,250266,3003,250
2021-02-183,2703,3153,2453,280430,3003,280
2021-02-173,3803,3853,2703,280454,1003,280
2021-02-163,4003,4353,3653,380521,2003,380
2021-02-153,4253,4553,3803,415366,1003,415
2021-02-123,4453,4503,3553,375677,2003,375
2021-02-103,4303,4303,3303,375442,1003,375
2021-02-093,4653,5003,4303,465681,3003,465
2021-02-083,3203,4753,3003,420985,1003,420
2021-02-053,2903,3253,2603,315443,1003,315
2021-02-043,2603,2703,2303,245276,4003,245
2021-02-033,2153,2853,2053,265392,2003,265
2021-02-023,1503,2303,1403,215351,2003,215
2021-02-013,1053,1503,0953,150315,9003,150
2021-01-293,1303,1603,0803,100504,6003,100
2021-01-283,1103,1553,1003,130518,1003,130
2021-01-273,1103,1403,1053,130369,8003,130
2021-01-263,1203,1253,0753,075345,2003,075
2021-01-253,1653,1753,1003,115341,9003,115
2021-01-223,1403,1803,1253,170262,7003,170
2021-01-213,1803,2303,1503,165378,1003,165
2021-01-203,2553,2553,1803,180281,3003,180
2021-01-193,2603,2703,2253,225254,2003,225
2021-01-183,2953,3053,2453,270303,2003,270
2021-01-153,2553,2953,2403,290457,8003,290
2021-01-143,1853,2803,1753,245518,7003,245
2021-01-133,2253,2353,1753,205412,7003,205
2021-01-123,2353,2553,2053,235409,9003,235
2021-01-083,2153,2603,1903,250606,1003,250
2021-01-073,1953,2103,1603,180487,9003,180
2021-01-063,1253,1553,1103,140288,7003,140
2021-01-053,1853,1953,1303,140305,5003,140
2021-01-043,2403,2503,1903,215316,0003,215

分割・併合履歴 : なし