株式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 |
|---|---|---|---|---|---|---|
| 2021-04-16 | 3,485 | 3,490 | 3,425 | 3,450 | 326,800 | 3,450 |
| 2021-04-15 | 3,470 | 3,480 | 3,435 | 3,455 | 239,000 | 3,455 |
| 2021-04-14 | 3,530 | 3,540 | 3,465 | 3,470 | 278,200 | 3,470 |
| 2021-04-13 | 3,520 | 3,540 | 3,510 | 3,530 | 337,700 | 3,530 |
| 2021-04-12 | 3,570 | 3,580 | 3,505 | 3,525 | 258,200 | 3,525 |
| 2021-04-09 | 3,500 | 3,565 | 3,490 | 3,535 | 679,200 | 3,535 |
| 2021-04-08 | 3,445 | 3,505 | 3,420 | 3,495 | 535,100 | 3,495 |
| 2021-04-07 | 3,400 | 3,450 | 3,395 | 3,435 | 414,400 | 3,435 |
| 2021-04-06 | 3,400 | 3,420 | 3,355 | 3,400 | 553,800 | 3,400 |
| 2021-04-05 | 3,460 | 3,460 | 3,380 | 3,395 | 511,000 | 3,395 |
| 2021-04-02 | 3,455 | 3,470 | 3,430 | 3,445 | 345,100 | 3,445 |
| 2021-04-01 | 3,435 | 3,470 | 3,140 | 3,435 | 1,004,700 | 3,435 |
| 2021-03-31 | 3,430 | 3,435 | 3,395 | 3,410 | 437,300 | 3,410 |
| 2021-03-30 | 3,440 | 3,460 | 3,385 | 3,440 | 435,400 | 3,440 |
| 2021-03-29 | 3,470 | 3,495 | 3,420 | 3,455 | 465,400 | 3,455 |
| 2021-03-26 | 3,380 | 3,435 | 3,375 | 3,425 | 431,700 | 3,425 |
| 2021-03-25 | 3,340 | 3,375 | 3,320 | 3,360 | 357,900 | 3,360 |
| 2021-03-24 | 3,330 | 3,355 | 3,275 | 3,280 | 595,900 | 3,280 |
| 2021-03-23 | 3,365 | 3,390 | 3,335 | 3,355 | 556,900 | 3,355 |
| 2021-03-22 | 3,410 | 3,410 | 3,320 | 3,365 | 633,100 | 3,365 |
| 2021-03-19 | 3,425 | 3,515 | 3,420 | 3,455 | 649,900 | 3,455 |
| 2021-03-18 | 3,420 | 3,480 | 3,410 | 3,455 | 636,100 | 3,455 |
| 2021-03-17 | 3,340 | 3,405 | 3,320 | 3,400 | 530,300 | 3,400 |
| 2021-03-16 | 3,275 | 3,345 | 3,255 | 3,320 | 532,000 | 3,320 |
| 2021-03-15 | 3,320 | 3,370 | 3,305 | 3,330 | 570,800 | 3,330 |
| 2021-03-12 | 3,265 | 3,340 | 3,230 | 3,320 | 1,031,600 | 3,320 |
| 2021-03-11 | 3,270 | 3,345 | 3,265 | 3,315 | 453,900 | 3,315 |
| 2021-03-10 | 3,250 | 3,275 | 3,225 | 3,265 | 539,100 | 3,265 |
| 2021-03-09 | 3,225 | 3,265 | 3,205 | 3,235 | 504,700 | 3,235 |
| 2021-03-08 | 3,150 | 3,250 | 3,140 | 3,215 | 588,100 | 3,215 |
| 2021-03-05 | 3,155 | 3,170 | 3,130 | 3,160 | 491,000 | 3,160 |
| 2021-03-04 | 3,165 | 3,190 | 3,145 | 3,165 | 484,000 | 3,165 |
| 2021-03-03 | 3,220 | 3,235 | 3,195 | 3,205 | 334,300 | 3,205 |
| 2021-03-02 | 3,260 | 3,265 | 3,195 | 3,230 | 484,100 | 3,230 |
| 2021-03-01 | 3,250 | 3,275 | 3,230 | 3,270 | 477,900 | 3,270 |
| 2021-02-26 | 3,350 | 3,350 | 3,185 | 3,215 | 700,800 | 3,215 |
| 2021-02-25 | 3,335 | 3,390 | 3,330 | 3,375 | 618,000 | 3,375 |
| 2021-02-24 | 3,315 | 3,335 | 3,255 | 3,265 | 575,400 | 3,265 |
| 2021-02-22 | 3,250 | 3,285 | 3,240 | 3,250 | 254,300 | 3,250 |
| 2021-02-19 | 3,280 | 3,280 | 3,220 | 3,250 | 266,300 | 3,250 |
| 2021-02-18 | 3,270 | 3,315 | 3,245 | 3,280 | 430,300 | 3,280 |
| 2021-02-17 | 3,380 | 3,385 | 3,270 | 3,280 | 454,100 | 3,280 |
| 2021-02-16 | 3,400 | 3,435 | 3,365 | 3,380 | 521,200 | 3,380 |
| 2021-02-15 | 3,425 | 3,455 | 3,380 | 3,415 | 366,100 | 3,415 |
| 2021-02-12 | 3,445 | 3,450 | 3,355 | 3,375 | 677,200 | 3,375 |
| 2021-02-10 | 3,430 | 3,430 | 3,330 | 3,375 | 442,100 | 3,375 |
| 2021-02-09 | 3,465 | 3,500 | 3,430 | 3,465 | 681,300 | 3,465 |
| 2021-02-08 | 3,320 | 3,475 | 3,300 | 3,420 | 985,100 | 3,420 |
| 2021-02-05 | 3,290 | 3,325 | 3,260 | 3,315 | 443,100 | 3,315 |
| 2021-02-04 | 3,260 | 3,270 | 3,230 | 3,245 | 276,400 | 3,245 |
| 2021-02-03 | 3,215 | 3,285 | 3,205 | 3,265 | 392,200 | 3,265 |
| 2021-02-02 | 3,150 | 3,230 | 3,140 | 3,215 | 351,200 | 3,215 |
| 2021-02-01 | 3,105 | 3,150 | 3,095 | 3,150 | 315,900 | 3,150 |
| 2021-01-29 | 3,130 | 3,160 | 3,080 | 3,100 | 504,600 | 3,100 |
| 2021-01-28 | 3,110 | 3,155 | 3,100 | 3,130 | 518,100 | 3,130 |
| 2021-01-27 | 3,110 | 3,140 | 3,105 | 3,130 | 369,800 | 3,130 |
| 2021-01-26 | 3,120 | 3,125 | 3,075 | 3,075 | 345,200 | 3,075 |
| 2021-01-25 | 3,165 | 3,175 | 3,100 | 3,115 | 341,900 | 3,115 |
| 2021-01-22 | 3,140 | 3,180 | 3,125 | 3,170 | 262,700 | 3,170 |
| 2021-01-21 | 3,180 | 3,230 | 3,150 | 3,165 | 378,100 | 3,165 |
| 2021-01-20 | 3,255 | 3,255 | 3,180 | 3,180 | 281,300 | 3,180 |
| 2021-01-19 | 3,260 | 3,270 | 3,225 | 3,225 | 254,200 | 3,225 |
| 2021-01-18 | 3,295 | 3,305 | 3,245 | 3,270 | 303,200 | 3,270 |
| 2021-01-15 | 3,255 | 3,295 | 3,240 | 3,290 | 457,800 | 3,290 |
| 2021-01-14 | 3,185 | 3,280 | 3,175 | 3,245 | 518,700 | 3,245 |
| 2021-01-13 | 3,225 | 3,235 | 3,175 | 3,205 | 412,700 | 3,205 |
| 2021-01-12 | 3,235 | 3,255 | 3,205 | 3,235 | 409,900 | 3,235 |
| 2021-01-08 | 3,215 | 3,260 | 3,190 | 3,250 | 606,100 | 3,250 |
| 2021-01-07 | 3,195 | 3,210 | 3,160 | 3,180 | 487,900 | 3,180 |
| 2021-01-06 | 3,125 | 3,155 | 3,110 | 3,140 | 288,700 | 3,140 |
| 2021-01-05 | 3,185 | 3,195 | 3,130 | 3,140 | 305,500 | 3,140 |
| 2021-01-04 | 3,240 | 3,250 | 3,190 | 3,215 | 316,000 | 3,215 |
分割・併合履歴 ： なし
