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
2021-09-243,0353,0553,0003,010551,8003,010
2021-09-222,9853,0102,9692,983659,4002,983
2021-09-213,0253,0402,9862,986616,9002,986
2021-09-173,0303,0553,0203,045608,9003,045
2021-09-163,0903,0903,0153,035656,9003,035
2021-09-153,0853,0953,0403,065782,9003,065
2021-09-143,1153,1403,0953,125691,3003,125
2021-09-133,1353,1403,0903,105422,2003,105
2021-09-103,1153,1403,1153,135959,2003,135
2021-09-093,1303,1303,0753,085527,9003,085
2021-09-083,0803,1403,0753,130657,9003,130
2021-09-073,1303,1403,0853,100463,2003,100
2021-09-063,1553,1653,1003,120765,7003,120
2021-09-033,0503,1403,0503,125658,6003,125
2021-09-022,9953,0252,9883,020523,0003,020
2021-09-012,9903,0152,9793,005574,4003,005
2021-08-312,8952,9662,8952,958550,8002,958
2021-08-302,9302,9402,8962,921439,8002,921
2021-08-272,9012,9272,9012,908331,2002,908
2021-08-262,9332,9452,9082,909404,0002,909
2021-08-252,9922,9942,9342,935441,5002,935
2021-08-242,9792,9952,9652,977454,2002,977
2021-08-232,9642,9902,9602,976433,9002,976
2021-08-202,9892,9972,9562,963472,3002,963
2021-08-192,9653,0052,9652,991647,2002,991
2021-08-182,9352,9952,9352,965607,7002,965
2021-08-172,9712,9892,9262,926430,0002,926
2021-08-163,0153,0152,9732,980553,1002,980
2021-08-133,0703,0803,0153,020547,1003,020
2021-08-123,0403,0553,0203,040424,8003,040
2021-08-113,0403,0553,0203,035475,2003,035
2021-08-103,1153,1703,0003,015794,6003,015
2021-08-063,0353,0803,0353,050434,7003,050
2021-08-053,0253,0653,0253,035300,6003,035
2021-08-043,0753,0803,0503,055367,0003,055
2021-08-033,0603,0903,0503,085262,0003,085
2021-08-023,0353,1053,0353,085355,4003,085
2021-07-303,0153,0653,0103,035461,6003,035
2021-07-293,0603,0653,0303,035391,2003,035
2021-07-283,0653,0853,0503,075327,4003,075
2021-07-273,0803,0903,0653,075247,8003,075
2021-07-263,1003,1153,0703,085305,0003,085
2021-07-213,0253,0953,0253,055455,4003,055
2021-07-203,0103,0252,9903,025483,8003,025
2021-07-193,0303,0302,9993,025316,8003,025
2021-07-163,0503,0603,0353,045357,8003,045
2021-07-153,1353,1703,0703,075426,9003,075
2021-07-143,1203,1453,1003,145375,8003,145
2021-07-133,0653,1253,0603,115375,6003,115
2021-07-123,0453,0853,0403,085425,5003,085
2021-07-092,9722,9982,9502,993825,3002,993
2021-07-083,0303,0402,9883,010559,7003,010
2021-07-072,9963,0252,9803,015303,8003,015
2021-07-063,0803,0803,0403,040190,2003,040
2021-07-053,0703,0803,0603,075188,7003,075
2021-07-023,0503,0753,0403,070356,4003,070
2021-07-013,0603,0753,0353,050483,2003,050
2021-06-303,0953,1203,0603,075434,9003,075
2021-06-293,0903,1203,0603,105375,2003,105
2021-06-283,1103,1303,0953,125281,1003,125
2021-06-253,0553,1003,0553,090461,0003,090
2021-06-243,0753,0803,0553,070399,5003,070
2021-06-233,1203,1303,0803,080476,3003,080
2021-06-223,0703,1503,0553,140701,3003,140
2021-06-213,0603,0602,9973,025748,5003,025
2021-06-183,1453,1453,1003,110849,3003,110
2021-06-173,1553,1653,1203,140395,5003,140
2021-06-163,1903,1953,1503,155397,8003,155
2021-06-153,1803,2203,1753,205457,2003,205
2021-06-143,2053,2053,1603,180250,2003,180
2021-06-113,2303,2303,1853,205528,6003,205
2021-06-103,2153,2253,1903,220395,0003,220
2021-06-093,1703,2403,1653,210345,6003,210
2021-06-083,1253,1753,1203,175292,5003,175
2021-06-073,2203,2253,1603,170387,5003,170
2021-06-043,1403,1703,1203,150378,1003,150
2021-06-033,1153,1503,0853,130348,2003,130
2021-06-023,1003,1353,0703,125382,2003,125
2021-06-013,1053,1203,0803,100299,5003,100
2021-05-313,1803,1803,0903,090556,6003,090
2021-05-283,2003,2253,1653,165494,8003,165
2021-05-273,2003,2053,1553,170496,8003,170
2021-05-263,1403,2003,1403,200397,0003,200
2021-05-253,1453,1703,1403,170368,9003,170
2021-05-243,1803,2153,1553,170304,3003,170
2021-05-213,1753,2003,1203,190419,1003,190
2021-05-203,1203,1603,1153,140386,8003,140
2021-05-193,1053,1753,0853,140773,7003,140
2021-05-183,2003,2153,1403,175820,9003,175
2021-05-173,5153,5503,1903,200968,1003,200
2021-05-143,4503,5503,4503,515676,8003,515
2021-05-133,4653,4803,4203,430512,8003,430
2021-05-123,5203,5603,3953,425537,0003,425
2021-05-113,5853,5853,5003,505425,3003,505
2021-05-103,5103,5903,5003,580410,0003,580
2021-05-073,4903,5403,4553,510554,1003,510
2021-05-063,4353,5053,4253,490615,8003,490
2021-04-303,3953,4003,3603,390390,3003,390
2021-04-283,4553,4553,3953,395313,3003,395
2021-04-273,4153,4553,3903,435415,2003,435
2021-04-263,4153,4153,3803,400328,9003,400
2021-04-233,4103,4303,3903,415193,8003,415
2021-04-223,4003,4303,3803,425361,4003,425
2021-04-213,3703,3703,3203,360401,0003,360
2021-04-203,4353,4353,3803,390474,8003,390
2021-04-193,4453,4703,4253,470297,7003,470
2021-04-163,4853,4903,4253,450326,8003,450
2021-04-153,4703,4803,4353,455239,0003,455
2021-04-143,5303,5403,4653,470278,2003,470
2021-04-133,5203,5403,5103,530337,7003,530
2021-04-123,5703,5803,5053,525258,2003,525
2021-04-093,5003,5653,4903,535679,2003,535
2021-04-083,4453,5053,4203,495535,1003,495
2021-04-073,4003,4503,3953,435414,4003,435
2021-04-063,4003,4203,3553,400553,8003,400
2021-04-053,4603,4603,3803,395511,0003,395
2021-04-023,4553,4703,4303,445345,1003,445
2021-04-013,4353,4703,1403,4351,004,7003,435
2021-03-313,4303,4353,3953,410437,3003,410
2021-03-303,4403,4603,3853,440435,4003,440
2021-03-293,4703,4953,4203,455465,4003,455
2021-03-263,3803,4353,3753,425431,7003,425
2021-03-253,3403,3753,3203,360357,9003,360
2021-03-243,3303,3553,2753,280595,9003,280
2021-03-233,3653,3903,3353,355556,9003,355
2021-03-223,4103,4103,3203,365633,1003,365
2021-03-193,4253,5153,4203,455649,9003,455
2021-03-183,4203,4803,4103,455636,1003,455
2021-03-173,3403,4053,3203,400530,3003,400
2021-03-163,2753,3453,2553,320532,0003,320
2021-03-153,3203,3703,3053,330570,8003,330
2021-03-123,2653,3403,2303,3201,031,6003,320
2021-03-113,2703,3453,2653,315453,9003,315
2021-03-103,2503,2753,2253,265539,1003,265
2021-03-093,2253,2653,2053,235504,7003,235
2021-03-083,1503,2503,1403,215588,1003,215
2021-03-053,1553,1703,1303,160491,0003,160
2021-03-043,1653,1903,1453,165484,0003,165
2021-03-033,2203,2353,1953,205334,3003,205
2021-03-023,2603,2653,1953,230484,1003,230
2021-03-013,2503,2753,2303,270477,9003,270
2021-02-263,3503,3503,1853,215700,8003,215
2021-02-253,3353,3903,3303,375618,0003,375
2021-02-243,3153,3353,2553,265575,4003,265
2021-02-223,2503,2853,2403,250254,3003,250
2021-02-193,2803,2803,2203,250266,3003,250
2021-02-183,2703,3153,2453,280430,3003,280
2021-02-173,3803,3853,2703,280454,1003,280
2021-02-163,4003,4353,3653,380521,2003,380
2021-02-153,4253,4553,3803,415366,1003,415
2021-02-123,4453,4503,3553,375677,2003,375
2021-02-103,4303,4303,3303,375442,1003,375
2021-02-093,4653,5003,4303,465681,3003,465
2021-02-083,3203,4753,3003,420985,1003,420
2021-02-053,2903,3253,2603,315443,1003,315
2021-02-043,2603,2703,2303,245276,4003,245
2021-02-033,2153,2853,2053,265392,2003,265
2021-02-023,1503,2303,1403,215351,2003,215
2021-02-013,1053,1503,0953,150315,9003,150
2021-01-293,1303,1603,0803,100504,6003,100
2021-01-283,1103,1553,1003,130518,1003,130
2021-01-273,1103,1403,1053,130369,8003,130
2021-01-263,1203,1253,0753,075345,2003,075
2021-01-253,1653,1753,1003,115341,9003,115
2021-01-223,1403,1803,1253,170262,7003,170
2021-01-213,1803,2303,1503,165378,1003,165
2021-01-203,2553,2553,1803,180281,3003,180
2021-01-193,2603,2703,2253,225254,2003,225
2021-01-183,2953,3053,2453,270303,2003,270
2021-01-153,2553,2953,2403,290457,8003,290
2021-01-143,1853,2803,1753,245518,7003,245
2021-01-133,2253,2353,1753,205412,7003,205
2021-01-123,2353,2553,2053,235409,9003,235
2021-01-083,2153,2603,1903,250606,1003,250
2021-01-073,1953,2103,1603,180487,9003,180
2021-01-063,1253,1553,1103,140288,7003,140
2021-01-053,1853,1953,1303,140305,5003,140
2021-01-043,2403,2503,1903,215316,0003,215

分割・併合履歴 : なし