1721 コムシスホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-18 | 3,500 | 3,500 | 3,423 | 3,424 | 362,800 | 3,424 |
| 2025-07-17 | 3,432 | 3,479 | 3,432 | 3,461 | 354,700 | 3,461 |
| 2025-07-16 | 3,397 | 3,458 | 3,383 | 3,444 | 483,500 | 3,444 |
| 2025-07-15 | 3,415 | 3,435 | 3,397 | 3,421 | 483,600 | 3,421 |
| 2025-07-14 | 3,390 | 3,421 | 3,378 | 3,421 | 374,300 | 3,421 |
| 2025-07-11 | 3,420 | 3,437 | 3,399 | 3,399 | 655,800 | 3,399 |
| 2025-07-10 | 3,422 | 3,430 | 3,396 | 3,407 | 683,700 | 3,407 |
| 2025-07-09 | 3,375 | 3,449 | 3,375 | 3,437 | 873,000 | 3,437 |
| 2025-07-08 | 3,289 | 3,314 | 3,278 | 3,305 | 624,700 | 3,305 |
| 2025-07-07 | 3,318 | 3,330 | 3,305 | 3,310 | 277,100 | 3,310 |
| 2025-07-04 | 3,280 | 3,312 | 3,278 | 3,308 | 444,200 | 3,308 |
| 2025-07-03 | 3,315 | 3,325 | 3,269 | 3,279 | 744,800 | 3,279 |
| 2025-07-02 | 3,293 | 3,335 | 3,293 | 3,335 | 396,900 | 3,335 |
| 2025-07-01 | 3,338 | 3,344 | 3,307 | 3,311 | 400,200 | 3,311 |
| 2025-06-30 | 3,333 | 3,341 | 3,320 | 3,338 | 513,500 | 3,338 |
| 2025-06-27 | 3,285 | 3,319 | 3,278 | 3,307 | 501,800 | 3,307 |
| 2025-06-26 | 3,262 | 3,290 | 3,260 | 3,264 | 443,000 | 3,264 |
| 2025-06-25 | 3,296 | 3,310 | 3,269 | 3,273 | 485,800 | 3,273 |
| 2025-06-24 | 3,326 | 3,331 | 3,300 | 3,310 | 551,500 | 3,310 |
| 2025-06-23 | 3,295 | 3,353 | 3,288 | 3,311 | 545,500 | 3,311 |
| 2025-06-20 | 3,310 | 3,337 | 3,299 | 3,304 | 1,039,500 | 3,304 |
| 2025-06-19 | 3,272 | 3,318 | 3,256 | 3,310 | 578,500 | 3,310 |
| 2025-06-18 | 3,270 | 3,292 | 3,253 | 3,275 | 482,100 | 3,275 |
| 2025-06-17 | 3,265 | 3,293 | 3,265 | 3,276 | 377,400 | 3,276 |
| 2025-06-16 | 3,297 | 3,302 | 3,262 | 3,277 | 483,400 | 3,277 |
| 2025-06-13 | 3,309 | 3,309 | 3,263 | 3,275 | 783,900 | 3,275 |
| 2025-06-12 | 3,290 | 3,320 | 3,278 | 3,292 | 492,900 | 3,292 |
| 2025-06-11 | 3,320 | 3,325 | 3,287 | 3,303 | 494,800 | 3,303 |
| 2025-06-10 | 3,315 | 3,345 | 3,302 | 3,308 | 463,000 | 3,308 |
| 2025-06-09 | 3,290 | 3,307 | 3,283 | 3,283 | 343,100 | 3,283 |
| 2025-06-06 | 3,245 | 3,287 | 3,243 | 3,284 | 421,300 | 3,284 |
| 2025-06-05 | 3,225 | 3,254 | 3,219 | 3,246 | 517,700 | 3,246 |
| 2025-06-04 | 3,285 | 3,293 | 3,251 | 3,251 | 422,000 | 3,251 |
| 2025-06-03 | 3,309 | 3,310 | 3,285 | 3,290 | 304,800 | 3,290 |
| 2025-06-02 | 3,319 | 3,320 | 3,281 | 3,310 | 567,000 | 3,310 |
| 2025-05-30 | 3,304 | 3,330 | 3,300 | 3,320 | 502,100 | 3,320 |
| 2025-05-29 | 3,321 | 3,343 | 3,315 | 3,335 | 391,200 | 3,335 |
| 2025-05-28 | 3,317 | 3,323 | 3,286 | 3,320 | 515,300 | 3,320 |
| 2025-05-27 | 3,329 | 3,333 | 3,298 | 3,304 | 467,000 | 3,304 |
| 2025-05-26 | 3,320 | 3,343 | 3,312 | 3,329 | 361,400 | 3,329 |
| 2025-05-23 | 3,317 | 3,317 | 3,279 | 3,293 | 489,400 | 3,293 |
| 2025-05-22 | 3,280 | 3,308 | 3,256 | 3,275 | 483,500 | 3,275 |
| 2025-05-21 | 3,307 | 3,325 | 3,296 | 3,301 | 398,800 | 3,301 |
| 2025-05-20 | 3,311 | 3,322 | 3,276 | 3,286 | 413,900 | 3,286 |
| 2025-05-19 | 3,280 | 3,314 | 3,273 | 3,314 | 408,400 | 3,314 |
| 2025-05-16 | 3,283 | 3,299 | 3,266 | 3,280 | 452,200 | 3,280 |
| 2025-05-15 | 3,280 | 3,295 | 3,256 | 3,276 | 414,500 | 3,276 |
| 2025-05-14 | 3,279 | 3,313 | 3,255 | 3,286 | 408,300 | 3,286 |
| 2025-05-13 | 3,309 | 3,309 | 3,253 | 3,263 | 607,200 | 3,263 |
| 2025-05-12 | 3,365 | 3,378 | 3,282 | 3,315 | 674,300 | 3,315 |
| 2025-05-09 | 3,360 | 3,371 | 3,279 | 3,327 | 1,172,800 | 3,327 |
| 2025-05-08 | 3,217 | 3,265 | 3,206 | 3,265 | 336,800 | 3,265 |
| 2025-05-07 | 3,207 | 3,262 | 3,207 | 3,236 | 355,900 | 3,236 |
| 2025-05-02 | 3,177 | 3,214 | 3,171 | 3,211 | 422,800 | 3,211 |
| 2025-05-01 | 3,167 | 3,201 | 3,154 | 3,188 | 365,700 | 3,188 |
| 2025-04-30 | 3,190 | 3,190 | 3,156 | 3,167 | 346,200 | 3,167 |
| 2025-04-28 | 3,123 | 3,185 | 3,123 | 3,180 | 385,100 | 3,180 |
| 2025-04-25 | 3,143 | 3,179 | 3,131 | 3,148 | 296,900 | 3,148 |
| 2025-04-24 | 3,155 | 3,168 | 3,121 | 3,121 | 232,500 | 3,121 |
| 2025-04-23 | 3,160 | 3,166 | 3,126 | 3,153 | 339,800 | 3,153 |
| 2025-04-22 | 3,068 | 3,112 | 3,053 | 3,105 | 285,400 | 3,105 |
| 2025-04-21 | 3,104 | 3,116 | 3,085 | 3,095 | 233,500 | 3,095 |
| 2025-04-18 | 3,056 | 3,122 | 3,053 | 3,113 | 134,300 | 3,113 |
| 2025-04-17 | 3,097 | 3,103 | 3,059 | 3,068 | 229,400 | 3,068 |
| 2025-04-16 | 3,060 | 3,074 | 3,052 | 3,056 | 193,300 | 3,056 |
| 2025-04-15 | 3,082 | 3,086 | 3,044 | 3,044 | 194,000 | 3,044 |
| 2025-04-14 | 3,080 | 3,094 | 3,058 | 3,067 | 286,400 | 3,067 |
| 2025-04-11 | 2,990.5 | 3,078 | 2,990.5 | 3,065 | 602,200 | 3,065 |
| 2025-04-10 | 3,100 | 3,115 | 3,026 | 3,108 | 575,300 | 3,108 |
| 2025-04-09 | 2,960 | 2,998.5 | 2,943 | 2,960 | 526,100 | 2,960 |
| 2025-04-08 | 3,010 | 3,027 | 2,965 | 2,991 | 468,000 | 2,991 |
| 2025-04-07 | 2,970.5 | 2,988 | 2,850 | 2,935.5 | 720,400 | 2,935.50 |
| 2025-04-04 | 3,073 | 3,127 | 3,061 | 3,101 | 595,700 | 3,101 |
| 2025-04-03 | 3,068 | 3,127 | 3,056 | 3,114 | 586,400 | 3,114 |
| 2025-04-02 | 3,179 | 3,191 | 3,138 | 3,138 | 413,500 | 3,138 |
| 2025-04-01 | 3,197 | 3,208 | 3,156 | 3,164 | 354,300 | 3,164 |
| 2025-03-31 | 3,180 | 3,184 | 3,150 | 3,175 | 649,500 | 3,175 |
| 2025-03-28 | 3,245 | 3,263 | 3,222 | 3,246 | 499,000 | 3,246 |
| 2025-03-27 | 3,300 | 3,306 | 3,273 | 3,300 | 442,500 | 3,300 |
| 2025-03-26 | 3,297 | 3,310 | 3,284 | 3,288 | 473,100 | 3,288 |
| 2025-03-25 | 3,258 | 3,291 | 3,252 | 3,291 | 397,400 | 3,291 |
| 2025-03-24 | 3,300 | 3,300 | 3,260 | 3,267 | 289,400 | 3,267 |
| 2025-03-21 | 3,308 | 3,339 | 3,297 | 3,300 | 543,800 | 3,300 |
| 2025-03-19 | 3,284 | 3,353 | 3,278 | 3,306 | 593,800 | 3,306 |
| 2025-03-18 | 3,259 | 3,279 | 3,242 | 3,256 | 361,400 | 3,256 |
| 2025-03-17 | 3,254 | 3,265 | 3,226 | 3,241 | 331,600 | 3,241 |
| 2025-03-14 | 3,216 | 3,255 | 3,211 | 3,227 | 711,300 | 3,227 |
| 2025-03-13 | 3,244 | 3,263 | 3,207 | 3,220 | 484,200 | 3,220 |
| 2025-03-12 | 3,220 | 3,232 | 3,206 | 3,231 | 462,400 | 3,231 |
| 2025-03-11 | 3,188 | 3,222 | 3,182 | 3,208 | 472,300 | 3,208 |
| 2025-03-10 | 3,281 | 3,293 | 3,237 | 3,250 | 397,700 | 3,250 |
| 2025-03-07 | 3,200 | 3,253 | 3,186 | 3,242 | 606,100 | 3,242 |
| 2025-03-06 | 3,209 | 3,221 | 3,186 | 3,213 | 435,600 | 3,213 |
| 2025-03-05 | 3,175 | 3,239 | 3,170 | 3,226 | 401,200 | 3,226 |
| 2025-03-04 | 3,204 | 3,235 | 3,184 | 3,219 | 368,500 | 3,219 |
| 2025-03-03 | 3,200 | 3,256 | 3,187 | 3,230 | 459,900 | 3,230 |
| 2025-02-28 | 3,224 | 3,224 | 3,139 | 3,180 | 572,600 | 3,180 |
| 2025-02-27 | 3,205 | 3,228 | 3,174 | 3,224 | 384,600 | 3,224 |
| 2025-02-26 | 3,210 | 3,219 | 3,151 | 3,186 | 410,100 | 3,186 |
| 2025-02-25 | 3,150 | 3,176 | 3,134 | 3,176 | 372,400 | 3,176 |
| 2025-02-21 | 3,199 | 3,199 | 3,157 | 3,167 | 346,700 | 3,167 |
| 2025-02-20 | 3,246 | 3,250 | 3,163 | 3,213 | 565,200 | 3,213 |
| 2025-02-19 | 3,283 | 3,304 | 3,273 | 3,279 | 206,000 | 3,279 |
| 2025-02-18 | 3,281 | 3,304 | 3,264 | 3,298 | 186,800 | 3,298 |
| 2025-02-17 | 3,307 | 3,307 | 3,273 | 3,293 | 214,300 | 3,293 |
| 2025-02-14 | 3,263 | 3,303 | 3,252 | 3,286 | 476,700 | 3,286 |
| 2025-02-13 | 3,358 | 3,362 | 3,317 | 3,327 | 284,100 | 3,327 |
| 2025-02-12 | 3,371 | 3,395 | 3,311 | 3,315 | 410,000 | 3,315 |
| 2025-02-10 | 3,262 | 3,340 | 3,262 | 3,318 | 490,800 | 3,318 |
| 2025-02-07 | 3,214 | 3,218 | 3,172 | 3,187 | 325,500 | 3,187 |
| 2025-02-06 | 3,190 | 3,226 | 3,183 | 3,214 | 180,700 | 3,214 |
| 2025-02-05 | 3,166 | 3,186 | 3,160 | 3,186 | 254,400 | 3,186 |
| 2025-02-04 | 3,223 | 3,236 | 3,126 | 3,153 | 348,600 | 3,153 |
| 2025-02-03 | 3,197 | 3,229 | 3,178 | 3,192 | 341,900 | 3,192 |
| 2025-01-31 | 3,216 | 3,241 | 3,196 | 3,229 | 297,100 | 3,229 |
| 2025-01-30 | 3,203 | 3,216 | 3,169 | 3,216 | 343,800 | 3,216 |
| 2025-01-29 | 3,179 | 3,208 | 3,166 | 3,208 | 261,300 | 3,208 |
| 2025-01-28 | 3,222 | 3,232 | 3,164 | 3,184 | 475,200 | 3,184 |
| 2025-01-27 | 3,259 | 3,269 | 3,212 | 3,218 | 363,300 | 3,218 |
| 2025-01-24 | 3,187 | 3,233 | 3,177 | 3,196 | 341,700 | 3,196 |
| 2025-01-23 | 3,147 | 3,198 | 3,144 | 3,168 | 290,600 | 3,168 |
| 2025-01-22 | 3,130 | 3,185 | 3,130 | 3,172 | 263,600 | 3,172 |
| 2025-01-21 | 3,180 | 3,182 | 3,137 | 3,160 | 229,000 | 3,160 |
| 2025-01-20 | 3,137 | 3,167 | 3,137 | 3,159 | 236,600 | 3,159 |
| 2025-01-17 | 3,126 | 3,156 | 3,115 | 3,144 | 271,000 | 3,144 |
| 2025-01-16 | 3,115 | 3,140 | 3,102 | 3,129 | 323,800 | 3,129 |
| 2025-01-15 | 3,192 | 3,196 | 3,120 | 3,128 | 402,200 | 3,128 |
| 2025-01-14 | 3,200 | 3,220 | 3,163 | 3,180 | 438,500 | 3,180 |
| 2025-01-10 | 3,222 | 3,268 | 3,217 | 3,223 | 636,000 | 3,223 |
| 2025-01-09 | 3,216 | 3,229 | 3,187 | 3,208 | 392,200 | 3,208 |
| 2025-01-08 | 3,200 | 3,233 | 3,191 | 3,222 | 310,000 | 3,222 |
| 2025-01-07 | 3,209 | 3,228 | 3,191 | 3,200 | 336,400 | 3,200 |
| 2025-01-06 | 3,240 | 3,251 | 3,180 | 3,196 | 529,800 | 3,196 |
分割・併合履歴 ： なし