1721 コムシスホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3,080 | 3,087 | 3,043 | 3,070 | 416,700 | 3,070 |
| 2024-10-23 | 3,062 | 3,087 | 3,057 | 3,080 | 236,900 | 3,080 |
| 2024-10-22 | 3,102 | 3,107 | 3,042 | 3,090 | 260,400 | 3,090 |
| 2024-10-21 | 3,145 | 3,161 | 3,109 | 3,109 | 210,700 | 3,109 |
| 2024-10-18 | 3,162 | 3,177 | 3,150 | 3,155 | 265,900 | 3,155 |
| 2024-10-17 | 3,185 | 3,186 | 3,139 | 3,144 | 277,100 | 3,144 |
| 2024-10-16 | 3,141 | 3,181 | 3,122 | 3,156 | 398,400 | 3,156 |
| 2024-10-15 | 3,131 | 3,178 | 3,112 | 3,156 | 374,500 | 3,156 |
| 2024-10-11 | 3,120 | 3,137 | 3,088 | 3,128 | 544,400 | 3,128 |
| 2024-10-10 | 3,137 | 3,138 | 3,119 | 3,122 | 228,300 | 3,122 |
| 2024-10-09 | 3,140 | 3,163 | 3,109 | 3,115 | 359,800 | 3,115 |
| 2024-10-08 | 3,138 | 3,171 | 3,120 | 3,135 | 359,400 | 3,135 |
| 2024-10-07 | 3,190 | 3,196 | 3,141 | 3,147 | 353,900 | 3,147 |
| 2024-10-04 | 3,113 | 3,137 | 3,110 | 3,134 | 282,700 | 3,134 |
| 2024-10-03 | 3,184 | 3,193 | 3,114 | 3,116 | 273,300 | 3,116 |
| 2024-10-02 | 3,118 | 3,148 | 3,099 | 3,118 | 322,600 | 3,118 |
| 2024-10-01 | 3,143 | 3,151 | 3,106 | 3,125 | 319,300 | 3,125 |
| 2024-09-30 | 3,076 | 3,167 | 3,076 | 3,125 | 622,700 | 3,125 |
| 2024-09-27 | 3,229 | 3,238 | 3,182 | 3,229 | 492,900 | 3,229 |
| 2024-09-26 | 3,199 | 3,250 | 3,173 | 3,239 | 470,900 | 3,239 |
| 2024-09-25 | 3,161 | 3,176 | 3,132 | 3,172 | 368,000 | 3,172 |
| 2024-09-24 | 3,217 | 3,241 | 3,188 | 3,188 | 433,900 | 3,188 |
| 2024-09-20 | 3,235 | 3,236 | 3,165 | 3,169 | 443,500 | 3,169 |
| 2024-09-19 | 3,202 | 3,221 | 3,170 | 3,188 | 339,400 | 3,188 |
| 2024-09-18 | 3,158 | 3,190 | 3,128 | 3,156 | 327,500 | 3,156 |
| 2024-09-17 | 3,193 | 3,201 | 3,102 | 3,125 | 474,000 | 3,125 |
| 2024-09-13 | 3,236 | 3,236 | 3,181 | 3,185 | 564,600 | 3,185 |
| 2024-09-12 | 3,251 | 3,262 | 3,206 | 3,227 | 431,300 | 3,227 |
| 2024-09-11 | 3,204 | 3,211 | 3,147 | 3,181 | 417,300 | 3,181 |
| 2024-09-10 | 3,190 | 3,247 | 3,177 | 3,212 | 442,500 | 3,212 |
| 2024-09-09 | 3,167 | 3,197 | 3,136 | 3,190 | 231,700 | 3,190 |
| 2024-09-06 | 3,230 | 3,234 | 3,190 | 3,201 | 296,600 | 3,201 |
| 2024-09-05 | 3,080 | 3,198 | 3,074 | 3,178 | 309,700 | 3,178 |
| 2024-09-04 | 3,097 | 3,187 | 3,096 | 3,145 | 489,900 | 3,145 |
| 2024-09-03 | 3,219 | 3,243 | 3,215 | 3,215 | 197,500 | 3,215 |
| 2024-09-02 | 3,235 | 3,237 | 3,195 | 3,219 | 269,000 | 3,219 |
| 2024-08-30 | 3,223 | 3,231 | 3,195 | 3,206 | 309,800 | 3,206 |
| 2024-08-29 | 3,228 | 3,231 | 3,175 | 3,214 | 268,100 | 3,214 |
| 2024-08-28 | 3,225 | 3,231 | 3,183 | 3,192 | 197,200 | 3,192 |
| 2024-08-27 | 3,210 | 3,236 | 3,186 | 3,227 | 250,700 | 3,227 |
| 2024-08-26 | 3,150 | 3,180 | 3,129 | 3,174 | 230,900 | 3,174 |
| 2024-08-23 | 3,134 | 3,172 | 3,130 | 3,152 | 304,700 | 3,152 |
| 2024-08-22 | 3,106 | 3,106 | 3,066 | 3,099 | 310,400 | 3,099 |
| 2024-08-21 | 3,079 | 3,109 | 3,075 | 3,089 | 265,900 | 3,089 |
| 2024-08-20 | 3,045 | 3,116 | 3,031 | 3,094 | 364,500 | 3,094 |
| 2024-08-19 | 3,053 | 3,066 | 3,007 | 3,024 | 400,200 | 3,024 |
| 2024-08-16 | 3,042 | 3,086 | 3,016 | 3,053 | 687,200 | 3,053 |
| 2024-08-15 | 3,025 | 3,042 | 2,996 | 3,029 | 361,300 | 3,029 |
| 2024-08-14 | 3,015 | 3,039 | 2,941 | 3,028 | 522,600 | 3,028 |
| 2024-08-13 | 3,014 | 3,082 | 3,013 | 3,063 | 723,100 | 3,063 |
| 2024-08-09 | 2,908 | 2,997 | 2,901 | 2,987.5 | 1,126,600 | 2,987.50 |
| 2024-08-08 | 2,870.5 | 2,969 | 2,856 | 2,916.5 | 602,300 | 2,916.50 |
| 2024-08-07 | 2,792.5 | 3,005 | 2,784.5 | 2,920.5 | 635,500 | 2,920.50 |
| 2024-08-06 | 2,809 | 3,013 | 2,776 | 2,892.5 | 788,100 | 2,892.50 |
| 2024-08-05 | 2,911.5 | 2,920.5 | 2,595.5 | 2,659 | 1,209,700 | 2,659 |
| 2024-08-02 | 3,049 | 3,093 | 3,016 | 3,024 | 770,700 | 3,024 |
| 2024-08-01 | 3,230 | 3,232 | 3,139 | 3,168 | 822,700 | 3,168 |
| 2024-07-31 | 3,222 | 3,264 | 3,201 | 3,257 | 484,800 | 3,257 |
| 2024-07-30 | 3,211 | 3,223 | 3,188 | 3,223 | 313,000 | 3,223 |
| 2024-07-29 | 3,212 | 3,242 | 3,197 | 3,197 | 322,300 | 3,197 |
| 2024-07-26 | 3,219 | 3,239 | 3,166 | 3,184 | 501,300 | 3,184 |
| 2024-07-25 | 3,180 | 3,217 | 3,170 | 3,200 | 579,800 | 3,200 |
| 2024-07-24 | 3,227 | 3,245 | 3,200 | 3,210 | 242,600 | 3,210 |
| 2024-07-23 | 3,250 | 3,263 | 3,242 | 3,245 | 192,500 | 3,245 |
| 2024-07-22 | 3,248 | 3,259 | 3,241 | 3,258 | 226,100 | 3,258 |
| 2024-07-19 | 3,269 | 3,276 | 3,246 | 3,250 | 293,600 | 3,250 |
| 2024-07-18 | 3,272 | 3,299 | 3,264 | 3,269 | 390,300 | 3,269 |
| 2024-07-17 | 3,283 | 3,293 | 3,258 | 3,258 | 397,400 | 3,258 |
| 2024-07-16 | 3,237 | 3,269 | 3,237 | 3,255 | 271,500 | 3,255 |
| 2024-07-12 | 3,239 | 3,272 | 3,237 | 3,237 | 873,900 | 3,237 |
| 2024-07-11 | 3,230 | 3,256 | 3,203 | 3,244 | 459,600 | 3,244 |
| 2024-07-10 | 3,179 | 3,198 | 3,176 | 3,189 | 453,700 | 3,189 |
| 2024-07-09 | 3,184 | 3,213 | 3,169 | 3,187 | 509,900 | 3,187 |
| 2024-07-08 | 3,211 | 3,217 | 3,167 | 3,189 | 523,500 | 3,189 |
| 2024-07-05 | 3,269 | 3,269 | 3,220 | 3,222 | 519,100 | 3,222 |
| 2024-07-04 | 3,232 | 3,275 | 3,221 | 3,238 | 550,300 | 3,238 |
| 2024-07-03 | 3,173 | 3,244 | 3,171 | 3,232 | 714,100 | 3,232 |
| 2024-07-02 | 3,106 | 3,200 | 3,106 | 3,162 | 702,100 | 3,162 |
| 2024-07-01 | 3,130 | 3,156 | 3,116 | 3,131 | 582,200 | 3,131 |
| 2024-06-28 | 3,116 | 3,120 | 3,079 | 3,091 | 517,200 | 3,091 |
| 2024-06-27 | 3,080 | 3,122 | 3,074 | 3,117 | 616,800 | 3,117 |
| 2024-06-26 | 3,110 | 3,138 | 3,099 | 3,103 | 408,700 | 3,103 |
| 2024-06-25 | 3,090 | 3,117 | 3,067 | 3,112 | 358,600 | 3,112 |
| 2024-06-24 | 3,080 | 3,096 | 3,044 | 3,096 | 521,800 | 3,096 |
| 2024-06-21 | 3,095 | 3,130 | 3,075 | 3,079 | 837,600 | 3,079 |
| 2024-06-20 | 3,115 | 3,142 | 3,098 | 3,126 | 501,100 | 3,126 |
| 2024-06-19 | 3,100 | 3,129 | 3,100 | 3,127 | 374,600 | 3,127 |
| 2024-06-18 | 3,100 | 3,129 | 3,100 | 3,129 | 493,600 | 3,129 |
| 2024-06-17 | 3,082 | 3,097 | 3,042 | 3,087 | 513,400 | 3,087 |
| 2024-06-14 | 3,100 | 3,110 | 3,069 | 3,078 | 1,023,700 | 3,078 |
| 2024-06-13 | 3,104 | 3,107 | 3,056 | 3,071 | 411,100 | 3,071 |
| 2024-06-12 | 3,082 | 3,093 | 3,071 | 3,078 | 269,300 | 3,078 |
| 2024-06-11 | 3,081 | 3,126 | 3,081 | 3,097 | 366,800 | 3,097 |
| 2024-06-10 | 3,053 | 3,083 | 3,052 | 3,072 | 285,300 | 3,072 |
| 2024-06-07 | 3,053 | 3,055 | 3,026 | 3,044 | 318,100 | 3,044 |
| 2024-06-06 | 3,082 | 3,108 | 3,051 | 3,053 | 647,200 | 3,053 |
| 2024-06-05 | 3,099 | 3,107 | 3,073 | 3,078 | 444,300 | 3,078 |
| 2024-06-04 | 3,123 | 3,136 | 3,108 | 3,136 | 534,900 | 3,136 |
| 2024-06-03 | 3,166 | 3,204 | 3,165 | 3,173 | 353,400 | 3,173 |
| 2024-05-31 | 3,155 | 3,165 | 3,130 | 3,148 | 484,500 | 3,148 |
| 2024-05-30 | 3,095 | 3,125 | 3,078 | 3,122 | 544,900 | 3,122 |
| 2024-05-29 | 3,123 | 3,174 | 3,113 | 3,116 | 497,500 | 3,116 |
| 2024-05-28 | 3,183 | 3,198 | 3,164 | 3,168 | 303,500 | 3,168 |
| 2024-05-27 | 3,167 | 3,185 | 3,144 | 3,181 | 254,000 | 3,181 |
| 2024-05-24 | 3,142 | 3,172 | 3,139 | 3,167 | 349,000 | 3,167 |
| 2024-05-23 | 3,175 | 3,184 | 3,134 | 3,168 | 355,500 | 3,168 |
| 2024-05-22 | 3,200 | 3,215 | 3,173 | 3,188 | 506,300 | 3,188 |
| 2024-05-21 | 3,199 | 3,233 | 3,192 | 3,196 | 593,600 | 3,196 |
| 2024-05-20 | 3,142 | 3,192 | 3,133 | 3,165 | 511,500 | 3,165 |
| 2024-05-17 | 3,133 | 3,159 | 3,102 | 3,112 | 475,500 | 3,112 |
| 2024-05-16 | 3,187 | 3,198 | 3,116 | 3,171 | 410,600 | 3,171 |
| 2024-05-15 | 3,179 | 3,207 | 3,143 | 3,181 | 624,900 | 3,181 |
| 2024-05-14 | 3,328 | 3,347 | 3,176 | 3,196 | 801,400 | 3,196 |
| 2024-05-13 | 3,249 | 3,378 | 3,221 | 3,378 | 1,051,100 | 3,378 |
| 2024-05-10 | 3,670 | 3,716 | 3,561 | 3,588 | 628,400 | 3,588 |
| 2024-05-09 | 3,650 | 3,677 | 3,623 | 3,655 | 266,100 | 3,655 |
| 2024-05-08 | 3,661 | 3,661 | 3,588 | 3,643 | 319,900 | 3,643 |
| 2024-05-07 | 3,665 | 3,676 | 3,624 | 3,653 | 329,100 | 3,653 |
| 2024-05-02 | 3,629 | 3,675 | 3,614 | 3,664 | 257,900 | 3,664 |
| 2024-05-01 | 3,668 | 3,697 | 3,625 | 3,669 | 335,200 | 3,669 |
| 2024-04-30 | 3,796 | 3,796 | 3,668 | 3,690 | 464,600 | 3,690 |
| 2024-04-26 | 3,692 | 3,772 | 3,688 | 3,750 | 435,400 | 3,750 |
| 2024-04-25 | 3,743 | 3,743 | 3,681 | 3,706 | 335,900 | 3,706 |
| 2024-04-24 | 3,748 | 3,769 | 3,715 | 3,769 | 532,600 | 3,769 |
| 2024-04-23 | 3,705 | 3,778 | 3,680 | 3,735 | 567,900 | 3,735 |
| 2024-04-22 | 3,647 | 3,697 | 3,632 | 3,687 | 561,000 | 3,687 |
| 2024-04-19 | 3,596 | 3,603 | 3,526 | 3,577 | 506,700 | 3,577 |
| 2024-04-18 | 3,570 | 3,598 | 3,519 | 3,595 | 398,700 | 3,595 |
| 2024-04-17 | 3,615 | 3,615 | 3,460 | 3,551 | 599,200 | 3,551 |
| 2024-04-16 | 3,581 | 3,627 | 3,555 | 3,621 | 452,300 | 3,621 |
| 2024-04-15 | 3,560 | 3,628 | 3,531 | 3,621 | 386,300 | 3,621 |
| 2024-04-12 | 3,590 | 3,658 | 3,577 | 3,607 | 732,900 | 3,607 |
| 2024-04-11 | 3,500 | 3,560 | 3,484 | 3,555 | 518,600 | 3,555 |
| 2024-04-10 | 3,533 | 3,566 | 3,523 | 3,555 | 334,900 | 3,555 |
| 2024-04-09 | 3,529 | 3,557 | 3,508 | 3,539 | 234,600 | 3,539 |
| 2024-04-08 | 3,463 | 3,530 | 3,459 | 3,529 | 247,300 | 3,529 |
| 2024-04-05 | 3,411 | 3,479 | 3,399 | 3,463 | 349,100 | 3,463 |
| 2024-04-04 | 3,460 | 3,488 | 3,437 | 3,445 | 631,300 | 3,445 |
| 2024-04-03 | 3,456 | 3,470 | 3,435 | 3,444 | 430,100 | 3,444 |
| 2024-04-02 | 3,500 | 3,525 | 3,474 | 3,482 | 341,700 | 3,482 |
| 2024-04-01 | 3,591 | 3,600 | 3,498 | 3,501 | 358,100 | 3,501 |
| 2024-03-29 | 3,544 | 3,564 | 3,521 | 3,548 | 768,400 | 3,548 |
| 2024-03-28 | 3,549 | 3,570 | 3,519 | 3,534 | 378,700 | 3,534 |
| 2024-03-27 | 3,630 | 3,665 | 3,629 | 3,639 | 485,500 | 3,639 |
| 2024-03-26 | 3,603 | 3,630 | 3,589 | 3,609 | 399,200 | 3,609 |
| 2024-03-25 | 3,644 | 3,668 | 3,620 | 3,631 | 455,500 | 3,631 |
| 2024-03-22 | 3,650 | 3,674 | 3,610 | 3,660 | 690,300 | 3,660 |
| 2024-03-21 | 3,512 | 3,552 | 3,495 | 3,552 | 464,500 | 3,552 |
| 2024-03-19 | 3,466 | 3,503 | 3,434 | 3,502 | 380,700 | 3,502 |
| 2024-03-18 | 3,496 | 3,496 | 3,463 | 3,477 | 470,200 | 3,477 |
| 2024-03-15 | 3,391 | 3,460 | 3,390 | 3,455 | 453,200 | 3,455 |
| 2024-03-14 | 3,460 | 3,460 | 3,386 | 3,429 | 372,000 | 3,429 |
| 2024-03-13 | 3,428 | 3,438 | 3,357 | 3,396 | 450,200 | 3,396 |
| 2024-03-12 | 3,446 | 3,466 | 3,384 | 3,435 | 481,800 | 3,435 |
| 2024-03-11 | 3,526 | 3,547 | 3,434 | 3,461 | 540,700 | 3,461 |
| 2024-03-08 | 3,489 | 3,540 | 3,456 | 3,512 | 878,400 | 3,512 |
| 2024-03-07 | 3,487 | 3,514 | 3,454 | 3,477 | 635,700 | 3,477 |
| 2024-03-06 | 3,405 | 3,469 | 3,388 | 3,446 | 709,300 | 3,446 |
| 2024-03-05 | 3,419 | 3,435 | 3,368 | 3,380 | 598,200 | 3,380 |
| 2024-03-04 | 3,375 | 3,430 | 3,364 | 3,411 | 555,600 | 3,411 |
| 2024-03-01 | 3,316 | 3,410 | 3,316 | 3,390 | 503,900 | 3,390 |
| 2024-02-29 | 3,330 | 3,338 | 3,290 | 3,306 | 626,900 | 3,306 |
| 2024-02-28 | 3,364 | 3,378 | 3,312 | 3,337 | 502,700 | 3,337 |
| 2024-02-27 | 3,345 | 3,389 | 3,327 | 3,358 | 483,000 | 3,358 |
| 2024-02-26 | 3,380 | 3,409 | 3,349 | 3,366 | 483,200 | 3,366 |
| 2024-02-22 | 3,328 | 3,371 | 3,305 | 3,362 | 510,400 | 3,362 |
| 2024-02-21 | 3,346 | 3,354 | 3,310 | 3,336 | 495,400 | 3,336 |
| 2024-02-20 | 3,339 | 3,369 | 3,315 | 3,321 | 449,200 | 3,321 |
| 2024-02-19 | 3,320 | 3,359 | 3,303 | 3,339 | 354,500 | 3,339 |
| 2024-02-16 | 3,230 | 3,356 | 3,230 | 3,298 | 950,400 | 3,298 |
| 2024-02-15 | 3,204 | 3,229 | 3,165 | 3,214 | 435,100 | 3,214 |
| 2024-02-14 | 3,217 | 3,233 | 3,147 | 3,170 | 518,900 | 3,170 |
| 2024-02-13 | 3,130 | 3,225 | 3,106 | 3,197 | 710,700 | 3,197 |
| 2024-02-09 | 3,176 | 3,227 | 3,118 | 3,118 | 925,700 | 3,118 |
| 2024-02-08 | 3,175 | 3,197 | 3,108 | 3,176 | 749,700 | 3,176 |
| 2024-02-07 | 3,199 | 3,221 | 3,190 | 3,199 | 268,900 | 3,199 |
| 2024-02-06 | 3,204 | 3,215 | 3,190 | 3,197 | 314,400 | 3,197 |
| 2024-02-05 | 3,204 | 3,241 | 3,201 | 3,231 | 345,400 | 3,231 |
| 2024-02-02 | 3,219 | 3,231 | 3,191 | 3,191 | 289,800 | 3,191 |
| 2024-02-01 | 3,204 | 3,217 | 3,170 | 3,208 | 480,800 | 3,208 |
| 2024-01-31 | 3,178 | 3,239 | 3,139 | 3,236 | 907,700 | 3,236 |
| 2024-01-30 | 3,191 | 3,201 | 3,179 | 3,195 | 359,700 | 3,195 |
| 2024-01-29 | 3,190 | 3,216 | 3,186 | 3,201 | 468,100 | 3,201 |
| 2024-01-26 | 3,208 | 3,228 | 3,186 | 3,205 | 449,800 | 3,205 |
| 2024-01-25 | 3,251 | 3,258 | 3,226 | 3,228 | 307,600 | 3,228 |
| 2024-01-24 | 3,290 | 3,292 | 3,245 | 3,256 | 364,900 | 3,256 |
| 2024-01-23 | 3,296 | 3,322 | 3,284 | 3,295 | 366,800 | 3,295 |
| 2024-01-22 | 3,281 | 3,299 | 3,246 | 3,295 | 363,900 | 3,295 |
| 2024-01-19 | 3,226 | 3,256 | 3,220 | 3,250 | 344,900 | 3,250 |
| 2024-01-18 | 3,250 | 3,261 | 3,231 | 3,238 | 254,100 | 3,238 |
| 2024-01-17 | 3,290 | 3,326 | 3,253 | 3,253 | 316,800 | 3,253 |
| 2024-01-16 | 3,308 | 3,310 | 3,260 | 3,269 | 327,300 | 3,269 |
| 2024-01-15 | 3,270 | 3,326 | 3,268 | 3,308 | 351,200 | 3,308 |
| 2024-01-12 | 3,393 | 3,393 | 3,266 | 3,287 | 819,800 | 3,287 |
| 2024-01-11 | 3,276 | 3,286 | 3,252 | 3,271 | 439,200 | 3,271 |
| 2024-01-10 | 3,194 | 3,244 | 3,182 | 3,232 | 412,100 | 3,232 |
| 2024-01-09 | 3,180 | 3,215 | 3,170 | 3,189 | 349,600 | 3,189 |
| 2024-01-05 | 3,190 | 3,205 | 3,153 | 3,153 | 460,100 | 3,153 |
| 2024-01-04 | 3,150 | 3,176 | 3,122 | 3,176 | 618,400 | 3,176 |
分割・併合履歴 ： なし
