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
2022-05-192,3962,4742,3872,4651,020,5002,465
2022-05-182,4532,4852,4242,431782,0002,431
2022-05-172,4772,5082,4332,451868,1002,451
2022-05-162,5152,5302,4462,4651,211,7002,465
2022-05-132,6272,6692,4992,5551,277,1002,555
2022-05-122,6912,6912,6522,677601,3002,677
2022-05-112,7012,7092,6752,700444,2002,700
2022-05-102,7002,7232,6832,722431,5002,722
2022-05-092,7002,7082,6592,696482,7002,696
2022-05-062,6742,7242,6612,712411,2002,712
2022-05-022,6572,6752,6342,664481,1002,664
2022-04-282,6502,7152,6482,707515,8002,707
2022-04-272,6362,6652,6262,627727,9002,627
2022-04-262,6502,6762,6492,658586,1002,658
2022-04-252,6282,6542,6192,636526,7002,636
2022-04-222,6612,6902,6522,678374,4002,678
2022-04-212,7002,7082,6892,700529,2002,700
2022-04-202,6702,6832,6352,667400,9002,667
2022-04-192,6112,6512,6112,646379,8002,646
2022-04-182,6312,6362,5722,597325,3002,597
2022-04-152,6502,6572,6142,651297,2002,651
2022-04-142,6202,6662,6192,650356,0002,650
2022-04-132,6132,6282,6032,625437,6002,625
2022-04-122,6262,6412,5882,591472,1002,591
2022-04-112,6102,6342,6052,631450,9002,631
2022-04-082,6032,6292,5942,604615,9002,604
2022-04-072,5832,5932,5432,581474,3002,581
2022-04-062,6262,6412,5882,592390,2002,592
2022-04-052,6492,6722,6342,641495,1002,641
2022-04-042,6402,6532,6152,647407,1002,647
2022-04-012,6062,6462,5732,639664,0002,639
2022-03-312,6832,7032,6642,668562,1002,668
2022-03-302,7282,7312,6652,696396,1002,696
2022-03-292,7672,7712,7382,760369,2002,760
2022-03-282,7842,7902,7552,772416,2002,772
2022-03-252,8152,8192,7572,769480,0002,769
2022-03-242,7512,7652,7202,765503,8002,765
2022-03-232,8152,8152,7522,797463,3002,797
2022-03-222,7582,7992,7452,780538,6002,780
2022-03-182,7212,7312,6992,708650,3002,708
2022-03-172,6992,7282,6792,712567,5002,712
2022-03-162,7162,7182,6532,659530,1002,659
2022-03-152,7132,7322,7012,716317,2002,716
2022-03-142,7512,7552,7202,730407,4002,730
2022-03-112,7232,7512,7102,722905,4002,722
2022-03-102,6152,7172,6142,710946,8002,710
2022-03-092,6262,6302,5822,583517,9002,583
2022-03-082,6812,7072,6162,624599,7002,624
2022-03-072,7262,7452,7022,716410,2002,716
2022-03-042,7992,8082,7402,755754,1002,755
2022-03-032,7672,7942,7552,786490,3002,786
2022-03-022,7322,7512,7232,732668,2002,732
2022-03-012,7902,8042,7682,774766,5002,774
2022-02-282,7602,7772,7392,773593,5002,773
2022-02-252,7202,7342,7002,723588,3002,723
2022-02-242,7882,8002,6882,709890,3002,709
2022-02-222,7612,8112,7562,804651,6002,804
2022-02-212,7812,8092,7642,800354,1002,800
2022-02-182,7812,8202,7812,800486,9002,800
2022-02-172,8032,8192,7642,799495,6002,799
2022-02-162,7932,8252,7802,800423,2002,800
2022-02-152,7592,7792,7422,758492,6002,758
2022-02-142,6672,7562,6662,751872,5002,751
2022-02-102,7392,7392,6612,6851,471,3002,685
2022-02-092,7702,7742,7012,7191,261,4002,719
2022-02-082,7492,7622,7352,754542,2002,754
2022-02-072,7032,7372,6952,728565,4002,728
2022-02-042,7172,7242,6952,717542,2002,717
2022-02-032,7202,7302,7082,729455,8002,729
2022-02-022,7202,7432,7142,724417,1002,724
2022-02-012,7142,7382,6992,724426,3002,724
2022-01-312,7202,7292,7072,722433,8002,722
2022-01-282,7142,7292,6892,727695,6002,727
2022-01-272,7192,7442,6642,690727,6002,690
2022-01-262,7382,7462,7042,712688,8002,712
2022-01-252,7232,7362,6972,736669,7002,736
2022-01-242,7032,7392,6972,728550,0002,728
2022-01-212,6702,7122,6632,710601,4002,710
2022-01-202,6852,7152,6662,691651,2002,691
2022-01-192,6512,6942,6452,659615,4002,659
2022-01-182,7062,7192,6712,684547,0002,684
2022-01-172,6782,7142,6782,700544,1002,700
2022-01-142,6432,6652,6212,648694,3002,648
2022-01-132,6442,6612,6372,647381,1002,647
2022-01-122,6272,6572,6262,650393,2002,650
2022-01-112,6152,6352,5982,617330,6002,617
2022-01-072,6252,6482,6102,621497,8002,621
2022-01-062,6502,6582,6012,612459,1002,612
2022-01-052,6252,6512,6192,643474,9002,643
2022-01-042,5672,6182,5662,607376,2002,607

分割・併合履歴 : なし