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
2025-07-033,3153,3253,2693,279744,8003,279
2025-07-023,2933,3353,2933,335396,9003,335
2025-07-013,3383,3443,3073,311400,2003,311
2025-06-303,3333,3413,3203,338513,5003,338
2025-06-273,2853,3193,2783,307501,8003,307
2025-06-263,2623,2903,2603,264443,0003,264
2025-06-253,2963,3103,2693,273485,8003,273
2025-06-243,3263,3313,3003,310551,5003,310
2025-06-233,2953,3533,2883,311545,5003,311
2025-06-203,3103,3373,2993,3041,039,5003,304
2025-06-193,2723,3183,2563,310578,5003,310
2025-06-183,2703,2923,2533,275482,1003,275
2025-06-173,2653,2933,2653,276377,4003,276
2025-06-163,2973,3023,2623,277483,4003,277
2025-06-133,3093,3093,2633,275783,9003,275
2025-06-123,2903,3203,2783,292492,9003,292
2025-06-113,3203,3253,2873,303494,8003,303
2025-06-103,3153,3453,3023,308463,0003,308
2025-06-093,2903,3073,2833,283343,1003,283
2025-06-063,2453,2873,2433,284421,3003,284
2025-06-053,2253,2543,2193,246517,7003,246
2025-06-043,2853,2933,2513,251422,0003,251
2025-06-033,3093,3103,2853,290304,8003,290
2025-06-023,3193,3203,2813,310567,0003,310
2025-05-303,3043,3303,3003,320502,1003,320
2025-05-293,3213,3433,3153,335391,2003,335
2025-05-283,3173,3233,2863,320515,3003,320
2025-05-273,3293,3333,2983,304467,0003,304
2025-05-263,3203,3433,3123,329361,4003,329
2025-05-233,3173,3173,2793,293489,4003,293
2025-05-223,2803,3083,2563,275483,5003,275
2025-05-213,3073,3253,2963,301398,8003,301
2025-05-203,3113,3223,2763,286413,9003,286
2025-05-193,2803,3143,2733,314408,4003,314
2025-05-163,2833,2993,2663,280452,2003,280
2025-05-153,2803,2953,2563,276414,5003,276
2025-05-143,2793,3133,2553,286408,3003,286
2025-05-133,3093,3093,2533,263607,2003,263
2025-05-123,3653,3783,2823,315674,3003,315
2025-05-093,3603,3713,2793,3271,172,8003,327
2025-05-083,2173,2653,2063,265336,8003,265
2025-05-073,2073,2623,2073,236355,9003,236
2025-05-023,1773,2143,1713,211422,8003,211
2025-05-013,1673,2013,1543,188365,7003,188
2025-04-303,1903,1903,1563,167346,2003,167
2025-04-283,1233,1853,1233,180385,1003,180
2025-04-253,1433,1793,1313,148296,9003,148
2025-04-243,1553,1683,1213,121232,5003,121
2025-04-233,1603,1663,1263,153339,8003,153
2025-04-223,0683,1123,0533,105285,4003,105
2025-04-213,1043,1163,0853,095233,5003,095
2025-04-183,0563,1223,0533,113134,3003,113
2025-04-173,0973,1033,0593,068229,4003,068
2025-04-163,0603,0743,0523,056193,3003,056
2025-04-153,0823,0863,0443,044194,0003,044
2025-04-143,0803,0943,0583,067286,4003,067
2025-04-112,990.53,0782,990.53,065602,2003,065
2025-04-103,1003,1153,0263,108575,3003,108
2025-04-092,9602,998.52,9432,960526,1002,960
2025-04-083,0103,0272,9652,991468,0002,991
2025-04-072,970.52,9882,8502,935.5720,4002,935.50
2025-04-043,0733,1273,0613,101595,7003,101
2025-04-033,0683,1273,0563,114586,4003,114
2025-04-023,1793,1913,1383,138413,5003,138
2025-04-013,1973,2083,1563,164354,3003,164
2025-03-313,1803,1843,1503,175649,5003,175
2025-03-283,2453,2633,2223,246499,0003,246
2025-03-273,3003,3063,2733,300442,5003,300
2025-03-263,2973,3103,2843,288473,1003,288
2025-03-253,2583,2913,2523,291397,4003,291
2025-03-243,3003,3003,2603,267289,4003,267
2025-03-213,3083,3393,2973,300543,8003,300
2025-03-193,2843,3533,2783,306593,8003,306
2025-03-183,2593,2793,2423,256361,4003,256
2025-03-173,2543,2653,2263,241331,6003,241
2025-03-143,2163,2553,2113,227711,3003,227
2025-03-133,2443,2633,2073,220484,2003,220
2025-03-123,2203,2323,2063,231462,4003,231
2025-03-113,1883,2223,1823,208472,3003,208
2025-03-103,2813,2933,2373,250397,7003,250
2025-03-073,2003,2533,1863,242606,1003,242
2025-03-063,2093,2213,1863,213435,6003,213
2025-03-053,1753,2393,1703,226401,2003,226
2025-03-043,2043,2353,1843,219368,5003,219
2025-03-033,2003,2563,1873,230459,9003,230
2025-02-283,2243,2243,1393,180572,6003,180
2025-02-273,2053,2283,1743,224384,6003,224
2025-02-263,2103,2193,1513,186410,1003,186
2025-02-253,1503,1763,1343,176372,4003,176
2025-02-213,1993,1993,1573,167346,7003,167
2025-02-203,2463,2503,1633,213565,2003,213
2025-02-193,2833,3043,2733,279206,0003,279
2025-02-183,2813,3043,2643,298186,8003,298
2025-02-173,3073,3073,2733,293214,3003,293
2025-02-143,2633,3033,2523,286476,7003,286
2025-02-133,3583,3623,3173,327284,1003,327
2025-02-123,3713,3953,3113,315410,0003,315
2025-02-103,2623,3403,2623,318490,8003,318
2025-02-073,2143,2183,1723,187325,5003,187
2025-02-063,1903,2263,1833,214180,7003,214
2025-02-053,1663,1863,1603,186254,4003,186
2025-02-043,2233,2363,1263,153348,6003,153
2025-02-033,1973,2293,1783,192341,9003,192
2025-01-313,2163,2413,1963,229297,1003,229
2025-01-303,2033,2163,1693,216343,8003,216
2025-01-293,1793,2083,1663,208261,3003,208
2025-01-283,2223,2323,1643,184475,2003,184
2025-01-273,2593,2693,2123,218363,3003,218
2025-01-243,1873,2333,1773,196341,7003,196
2025-01-233,1473,1983,1443,168290,6003,168
2025-01-223,1303,1853,1303,172263,6003,172
2025-01-213,1803,1823,1373,160229,0003,160
2025-01-203,1373,1673,1373,159236,6003,159
2025-01-173,1263,1563,1153,144271,0003,144
2025-01-163,1153,1403,1023,129323,8003,129
2025-01-153,1923,1963,1203,128402,2003,128
2025-01-143,2003,2203,1633,180438,5003,180
2025-01-103,2223,2683,2173,223636,0003,223
2025-01-093,2163,2293,1873,208392,2003,208
2025-01-083,2003,2333,1913,222310,0003,222
2025-01-073,2093,2283,1913,200336,4003,200
2025-01-063,2403,2513,1803,196529,8003,196

分割・併合履歴 : なし