1721 コムシスホールディングス(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 2,396 | 2,474 | 2,387 | 2,465 | 1,020,500 | 2,465 |
2022-05-18 | 2,453 | 2,485 | 2,424 | 2,431 | 782,000 | 2,431 |
2022-05-17 | 2,477 | 2,508 | 2,433 | 2,451 | 868,100 | 2,451 |
2022-05-16 | 2,515 | 2,530 | 2,446 | 2,465 | 1,211,700 | 2,465 |
2022-05-13 | 2,627 | 2,669 | 2,499 | 2,555 | 1,277,100 | 2,555 |
2022-05-12 | 2,691 | 2,691 | 2,652 | 2,677 | 601,300 | 2,677 |
2022-05-11 | 2,701 | 2,709 | 2,675 | 2,700 | 444,200 | 2,700 |
2022-05-10 | 2,700 | 2,723 | 2,683 | 2,722 | 431,500 | 2,722 |
2022-05-09 | 2,700 | 2,708 | 2,659 | 2,696 | 482,700 | 2,696 |
2022-05-06 | 2,674 | 2,724 | 2,661 | 2,712 | 411,200 | 2,712 |
2022-05-02 | 2,657 | 2,675 | 2,634 | 2,664 | 481,100 | 2,664 |
2022-04-28 | 2,650 | 2,715 | 2,648 | 2,707 | 515,800 | 2,707 |
2022-04-27 | 2,636 | 2,665 | 2,626 | 2,627 | 727,900 | 2,627 |
2022-04-26 | 2,650 | 2,676 | 2,649 | 2,658 | 586,100 | 2,658 |
2022-04-25 | 2,628 | 2,654 | 2,619 | 2,636 | 526,700 | 2,636 |
2022-04-22 | 2,661 | 2,690 | 2,652 | 2,678 | 374,400 | 2,678 |
2022-04-21 | 2,700 | 2,708 | 2,689 | 2,700 | 529,200 | 2,700 |
2022-04-20 | 2,670 | 2,683 | 2,635 | 2,667 | 400,900 | 2,667 |
2022-04-19 | 2,611 | 2,651 | 2,611 | 2,646 | 379,800 | 2,646 |
2022-04-18 | 2,631 | 2,636 | 2,572 | 2,597 | 325,300 | 2,597 |
2022-04-15 | 2,650 | 2,657 | 2,614 | 2,651 | 297,200 | 2,651 |
2022-04-14 | 2,620 | 2,666 | 2,619 | 2,650 | 356,000 | 2,650 |
2022-04-13 | 2,613 | 2,628 | 2,603 | 2,625 | 437,600 | 2,625 |
2022-04-12 | 2,626 | 2,641 | 2,588 | 2,591 | 472,100 | 2,591 |
2022-04-11 | 2,610 | 2,634 | 2,605 | 2,631 | 450,900 | 2,631 |
2022-04-08 | 2,603 | 2,629 | 2,594 | 2,604 | 615,900 | 2,604 |
2022-04-07 | 2,583 | 2,593 | 2,543 | 2,581 | 474,300 | 2,581 |
2022-04-06 | 2,626 | 2,641 | 2,588 | 2,592 | 390,200 | 2,592 |
2022-04-05 | 2,649 | 2,672 | 2,634 | 2,641 | 495,100 | 2,641 |
2022-04-04 | 2,640 | 2,653 | 2,615 | 2,647 | 407,100 | 2,647 |
2022-04-01 | 2,606 | 2,646 | 2,573 | 2,639 | 664,000 | 2,639 |
2022-03-31 | 2,683 | 2,703 | 2,664 | 2,668 | 562,100 | 2,668 |
2022-03-30 | 2,728 | 2,731 | 2,665 | 2,696 | 396,100 | 2,696 |
2022-03-29 | 2,767 | 2,771 | 2,738 | 2,760 | 369,200 | 2,760 |
2022-03-28 | 2,784 | 2,790 | 2,755 | 2,772 | 416,200 | 2,772 |
2022-03-25 | 2,815 | 2,819 | 2,757 | 2,769 | 480,000 | 2,769 |
2022-03-24 | 2,751 | 2,765 | 2,720 | 2,765 | 503,800 | 2,765 |
2022-03-23 | 2,815 | 2,815 | 2,752 | 2,797 | 463,300 | 2,797 |
2022-03-22 | 2,758 | 2,799 | 2,745 | 2,780 | 538,600 | 2,780 |
2022-03-18 | 2,721 | 2,731 | 2,699 | 2,708 | 650,300 | 2,708 |
2022-03-17 | 2,699 | 2,728 | 2,679 | 2,712 | 567,500 | 2,712 |
2022-03-16 | 2,716 | 2,718 | 2,653 | 2,659 | 530,100 | 2,659 |
2022-03-15 | 2,713 | 2,732 | 2,701 | 2,716 | 317,200 | 2,716 |
2022-03-14 | 2,751 | 2,755 | 2,720 | 2,730 | 407,400 | 2,730 |
2022-03-11 | 2,723 | 2,751 | 2,710 | 2,722 | 905,400 | 2,722 |
2022-03-10 | 2,615 | 2,717 | 2,614 | 2,710 | 946,800 | 2,710 |
2022-03-09 | 2,626 | 2,630 | 2,582 | 2,583 | 517,900 | 2,583 |
2022-03-08 | 2,681 | 2,707 | 2,616 | 2,624 | 599,700 | 2,624 |
2022-03-07 | 2,726 | 2,745 | 2,702 | 2,716 | 410,200 | 2,716 |
2022-03-04 | 2,799 | 2,808 | 2,740 | 2,755 | 754,100 | 2,755 |
2022-03-03 | 2,767 | 2,794 | 2,755 | 2,786 | 490,300 | 2,786 |
2022-03-02 | 2,732 | 2,751 | 2,723 | 2,732 | 668,200 | 2,732 |
2022-03-01 | 2,790 | 2,804 | 2,768 | 2,774 | 766,500 | 2,774 |
2022-02-28 | 2,760 | 2,777 | 2,739 | 2,773 | 593,500 | 2,773 |
2022-02-25 | 2,720 | 2,734 | 2,700 | 2,723 | 588,300 | 2,723 |
2022-02-24 | 2,788 | 2,800 | 2,688 | 2,709 | 890,300 | 2,709 |
2022-02-22 | 2,761 | 2,811 | 2,756 | 2,804 | 651,600 | 2,804 |
2022-02-21 | 2,781 | 2,809 | 2,764 | 2,800 | 354,100 | 2,800 |
2022-02-18 | 2,781 | 2,820 | 2,781 | 2,800 | 486,900 | 2,800 |
2022-02-17 | 2,803 | 2,819 | 2,764 | 2,799 | 495,600 | 2,799 |
2022-02-16 | 2,793 | 2,825 | 2,780 | 2,800 | 423,200 | 2,800 |
2022-02-15 | 2,759 | 2,779 | 2,742 | 2,758 | 492,600 | 2,758 |
2022-02-14 | 2,667 | 2,756 | 2,666 | 2,751 | 872,500 | 2,751 |
2022-02-10 | 2,739 | 2,739 | 2,661 | 2,685 | 1,471,300 | 2,685 |
2022-02-09 | 2,770 | 2,774 | 2,701 | 2,719 | 1,261,400 | 2,719 |
2022-02-08 | 2,749 | 2,762 | 2,735 | 2,754 | 542,200 | 2,754 |
2022-02-07 | 2,703 | 2,737 | 2,695 | 2,728 | 565,400 | 2,728 |
2022-02-04 | 2,717 | 2,724 | 2,695 | 2,717 | 542,200 | 2,717 |
2022-02-03 | 2,720 | 2,730 | 2,708 | 2,729 | 455,800 | 2,729 |
2022-02-02 | 2,720 | 2,743 | 2,714 | 2,724 | 417,100 | 2,724 |
2022-02-01 | 2,714 | 2,738 | 2,699 | 2,724 | 426,300 | 2,724 |
2022-01-31 | 2,720 | 2,729 | 2,707 | 2,722 | 433,800 | 2,722 |
2022-01-28 | 2,714 | 2,729 | 2,689 | 2,727 | 695,600 | 2,727 |
2022-01-27 | 2,719 | 2,744 | 2,664 | 2,690 | 727,600 | 2,690 |
2022-01-26 | 2,738 | 2,746 | 2,704 | 2,712 | 688,800 | 2,712 |
2022-01-25 | 2,723 | 2,736 | 2,697 | 2,736 | 669,700 | 2,736 |
2022-01-24 | 2,703 | 2,739 | 2,697 | 2,728 | 550,000 | 2,728 |
2022-01-21 | 2,670 | 2,712 | 2,663 | 2,710 | 601,400 | 2,710 |
2022-01-20 | 2,685 | 2,715 | 2,666 | 2,691 | 651,200 | 2,691 |
2022-01-19 | 2,651 | 2,694 | 2,645 | 2,659 | 615,400 | 2,659 |
2022-01-18 | 2,706 | 2,719 | 2,671 | 2,684 | 547,000 | 2,684 |
2022-01-17 | 2,678 | 2,714 | 2,678 | 2,700 | 544,100 | 2,700 |
2022-01-14 | 2,643 | 2,665 | 2,621 | 2,648 | 694,300 | 2,648 |
2022-01-13 | 2,644 | 2,661 | 2,637 | 2,647 | 381,100 | 2,647 |
2022-01-12 | 2,627 | 2,657 | 2,626 | 2,650 | 393,200 | 2,650 |
2022-01-11 | 2,615 | 2,635 | 2,598 | 2,617 | 330,600 | 2,617 |
2022-01-07 | 2,625 | 2,648 | 2,610 | 2,621 | 497,800 | 2,621 |
2022-01-06 | 2,650 | 2,658 | 2,601 | 2,612 | 459,100 | 2,612 |
2022-01-05 | 2,625 | 2,651 | 2,619 | 2,643 | 474,900 | 2,643 |
2022-01-04 | 2,567 | 2,618 | 2,566 | 2,607 | 376,200 | 2,607 |
分割・併合履歴 : なし