3173 (株)Cominix 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 874 | 880 | 870 | 873 | 5,900 | 873 |
| 2024-12-02 | 867 | 876 | 866 | 874 | 4,900 | 874 |
| 2024-11-29 | 869 | 872 | 869 | 869 | 1,900 | 869 |
| 2024-11-28 | 870 | 875 | 865 | 873 | 2,100 | 873 |
| 2024-11-27 | 866 | 869 | 863 | 869 | 3,600 | 869 |
| 2024-11-26 | 876 | 882 | 869 | 878 | 2,300 | 878 |
| 2024-11-25 | 869 | 886 | 869 | 878 | 6,100 | 878 |
| 2024-11-22 | 868 | 871 | 864 | 869 | 2,300 | 869 |
| 2024-11-21 | 864 | 892 | 864 | 868 | 9,700 | 868 |
| 2024-11-20 | 862 | 873 | 861 | 861 | 3,400 | 861 |
| 2024-11-19 | 857 | 860 | 856 | 857 | 1,100 | 857 |
| 2024-11-18 | 854 | 860 | 853 | 860 | 1,800 | 860 |
| 2024-11-15 | 852 | 859 | 850 | 850 | 2,000 | 850 |
| 2024-11-14 | 853 | 867 | 851 | 854 | 3,000 | 854 |
| 2024-11-13 | 851 | 860 | 851 | 853 | 1,700 | 853 |
| 2024-11-12 | 847 | 855 | 847 | 852 | 3,100 | 852 |
| 2024-11-11 | 837 | 847 | 831 | 847 | 3,200 | 847 |
| 2024-11-08 | 847 | 850 | 826 | 836 | 11,500 | 836 |
| 2024-11-07 | 844 | 846 | 841 | 846 | 4,400 | 846 |
| 2024-11-06 | 840 | 846 | 840 | 840 | 4,000 | 840 |
| 2024-11-05 | 852 | 852 | 835 | 840 | 6,700 | 840 |
| 2024-11-01 | 831 | 845 | 831 | 839 | 5,700 | 839 |
| 2024-10-31 | 821 | 832 | 810 | 831 | 17,900 | 831 |
| 2024-10-30 | 850 | 850 | 821 | 821 | 56,000 | 821 |
| 2024-10-29 | 851 | 865 | 851 | 851 | 3,700 | 851 |
| 2024-10-28 | 850 | 857 | 849 | 853 | 9,500 | 853 |
| 2024-10-25 | 860 | 861 | 852 | 852 | 3,400 | 852 |
| 2024-10-24 | 863 | 872 | 860 | 860 | 3,900 | 860 |
| 2024-10-23 | 880 | 880 | 864 | 864 | 9,800 | 864 |
| 2024-10-22 | 881 | 885 | 880 | 881 | 3,800 | 881 |
| 2024-10-21 | 894 | 896 | 880 | 880 | 5,200 | 880 |
| 2024-10-18 | 891 | 891 | 890 | 891 | 1,300 | 891 |
| 2024-10-17 | 897 | 897 | 890 | 891 | 2,900 | 891 |
| 2024-10-16 | 893 | 895 | 892 | 892 | 2,200 | 892 |
| 2024-10-15 | 899 | 900 | 892 | 893 | 5,300 | 893 |
| 2024-10-11 | 898 | 898 | 890 | 892 | 4,400 | 892 |
| 2024-10-10 | 896 | 900 | 892 | 892 | 2,800 | 892 |
| 2024-10-09 | 895 | 895 | 892 | 894 | 2,400 | 894 |
| 2024-10-08 | 897 | 900 | 894 | 894 | 4,100 | 894 |
| 2024-10-07 | 899 | 900 | 896 | 896 | 4,000 | 896 |
| 2024-10-04 | 899 | 900 | 897 | 897 | 1,900 | 897 |
| 2024-10-03 | 900 | 900 | 897 | 897 | 1,800 | 897 |
| 2024-10-02 | 901 | 903 | 899 | 899 | 4,600 | 899 |
| 2024-10-01 | 900 | 909 | 897 | 901 | 5,400 | 901 |
| 2024-09-30 | 892 | 904 | 890 | 900 | 4,900 | 900 |
| 2024-09-27 | 910 | 910 | 893 | 900 | 5,800 | 900 |
| 2024-09-26 | 904 | 910 | 900 | 910 | 7,200 | 910 |
| 2024-09-25 | 901 | 904 | 900 | 904 | 3,300 | 904 |
| 2024-09-24 | 905 | 905 | 900 | 903 | 4,500 | 903 |
| 2024-09-20 | 900 | 903 | 898 | 901 | 2,800 | 901 |
| 2024-09-19 | 900 | 903 | 895 | 898 | 2,100 | 898 |
| 2024-09-18 | 895 | 900 | 895 | 900 | 3,400 | 900 |
| 2024-09-17 | 897 | 897 | 890 | 896 | 1,300 | 896 |
| 2024-09-13 | 898 | 898 | 889 | 890 | 2,600 | 890 |
| 2024-09-12 | 898 | 898 | 883 | 888 | 2,000 | 888 |
| 2024-09-11 | 901 | 902 | 880 | 883 | 5,000 | 883 |
| 2024-09-10 | 897 | 901 | 889 | 894 | 3,900 | 894 |
| 2024-09-09 | 872 | 893 | 872 | 888 | 4,400 | 888 |
| 2024-09-06 | 889 | 890 | 874 | 874 | 6,200 | 874 |
| 2024-09-05 | 892 | 892 | 888 | 889 | 2,000 | 889 |
| 2024-09-04 | 899 | 899 | 889 | 892 | 8,300 | 892 |
| 2024-09-03 | 904 | 904 | 892 | 892 | 2,800 | 892 |
| 2024-09-02 | 893 | 900 | 892 | 892 | 5,800 | 892 |
| 2024-08-30 | 899 | 899 | 890 | 892 | 2,900 | 892 |
| 2024-08-29 | 899 | 899 | 893 | 893 | 1,900 | 893 |
| 2024-08-28 | 894 | 902 | 894 | 895 | 4,800 | 895 |
| 2024-08-27 | 888 | 893 | 888 | 893 | 3,600 | 893 |
| 2024-08-26 | 877 | 884 | 873 | 884 | 3,400 | 884 |
| 2024-08-23 | 868 | 873 | 868 | 869 | 2,100 | 869 |
| 2024-08-22 | 871 | 871 | 860 | 863 | 4,500 | 863 |
| 2024-08-21 | 869 | 871 | 864 | 865 | 1,700 | 865 |
| 2024-08-20 | 867 | 867 | 861 | 862 | 3,300 | 862 |
| 2024-08-19 | 866 | 873 | 865 | 867 | 3,900 | 867 |
| 2024-08-16 | 878 | 880 | 861 | 865 | 7,100 | 865 |
| 2024-08-15 | 856 | 866 | 855 | 863 | 7,700 | 863 |
| 2024-08-14 | 849 | 852 | 846 | 852 | 4,600 | 852 |
| 2024-08-13 | 840 | 849 | 840 | 841 | 11,900 | 841 |
| 2024-08-09 | 844 | 850 | 840 | 842 | 8,000 | 842 |
| 2024-08-08 | 840 | 848 | 831 | 843 | 9,000 | 843 |
| 2024-08-07 | 838 | 866 | 832 | 847 | 7,000 | 847 |
| 2024-08-06 | 791 | 863 | 790 | 830 | 31,400 | 830 |
| 2024-08-05 | 852 | 867 | 790 | 791 | 35,700 | 791 |
| 2024-08-02 | 887 | 889 | 866 | 867 | 22,500 | 867 |
| 2024-08-01 | 899 | 899 | 892 | 898 | 6,000 | 898 |
| 2024-07-31 | 890 | 892 | 885 | 888 | 12,300 | 888 |
| 2024-07-30 | 913 | 913 | 884 | 884 | 48,500 | 884 |
| 2024-07-29 | 909 | 911 | 904 | 911 | 12,900 | 911 |
| 2024-07-26 | 906 | 912 | 905 | 908 | 5,900 | 908 |
| 2024-07-25 | 911 | 911 | 902 | 902 | 7,500 | 902 |
| 2024-07-24 | 916 | 916 | 908 | 911 | 4,600 | 911 |
| 2024-07-23 | 908 | 918 | 906 | 906 | 6,400 | 906 |
| 2024-07-22 | 908 | 910 | 905 | 908 | 5,800 | 908 |
| 2024-07-19 | 911 | 912 | 904 | 911 | 2,800 | 911 |
| 2024-07-18 | 907 | 911 | 907 | 910 | 3,500 | 910 |
| 2024-07-17 | 903 | 910 | 901 | 904 | 5,700 | 904 |
| 2024-07-16 | 909 | 909 | 901 | 902 | 8,300 | 902 |
| 2024-07-12 | 905 | 913 | 901 | 907 | 7,600 | 907 |
| 2024-07-11 | 907 | 913 | 904 | 904 | 6,000 | 904 |
| 2024-07-10 | 914 | 918 | 905 | 906 | 8,500 | 906 |
| 2024-07-09 | 924 | 924 | 913 | 913 | 7,700 | 913 |
| 2024-07-08 | 923 | 923 | 914 | 921 | 8,800 | 921 |
| 2024-07-05 | 924 | 924 | 906 | 908 | 7,400 | 908 |
| 2024-07-04 | 921 | 925 | 916 | 917 | 5,900 | 917 |
| 2024-07-03 | 921 | 925 | 917 | 920 | 5,400 | 920 |
| 2024-07-02 | 915 | 920 | 903 | 920 | 19,400 | 920 |
| 2024-07-01 | 920 | 920 | 906 | 913 | 9,000 | 913 |
| 2024-06-28 | 913 | 915 | 905 | 906 | 11,300 | 906 |
| 2024-06-27 | 918 | 920 | 903 | 905 | 12,000 | 905 |
| 2024-06-26 | 915 | 920 | 913 | 919 | 8,600 | 919 |
| 2024-06-25 | 908 | 915 | 908 | 909 | 9,000 | 909 |
| 2024-06-24 | 900 | 900 | 891 | 900 | 6,700 | 900 |
| 2024-06-21 | 892 | 892 | 885 | 890 | 4,100 | 890 |
| 2024-06-20 | 894 | 894 | 882 | 884 | 4,500 | 884 |
| 2024-06-19 | 891 | 893 | 883 | 884 | 4,900 | 884 |
| 2024-06-18 | 893 | 893 | 882 | 882 | 5,800 | 882 |
| 2024-06-17 | 886 | 889 | 874 | 881 | 11,600 | 881 |
| 2024-06-14 | 872 | 876 | 872 | 874 | 4,200 | 874 |
| 2024-06-13 | 874 | 875 | 867 | 872 | 5,100 | 872 |
| 2024-06-12 | 870 | 870 | 867 | 867 | 5,100 | 867 |
| 2024-06-11 | 882 | 882 | 869 | 870 | 5,400 | 870 |
| 2024-06-10 | 875 | 881 | 870 | 870 | 6,500 | 870 |
| 2024-06-07 | 873 | 873 | 865 | 870 | 4,300 | 870 |
| 2024-06-06 | 883 | 883 | 866 | 874 | 6,400 | 874 |
| 2024-06-05 | 883 | 884 | 876 | 876 | 5,000 | 876 |
| 2024-06-04 | 875 | 880 | 875 | 879 | 6,100 | 879 |
| 2024-06-03 | 866 | 874 | 864 | 872 | 10,000 | 872 |
| 2024-05-31 | 859 | 860 | 855 | 855 | 6,900 | 855 |
| 2024-05-30 | 859 | 859 | 841 | 854 | 6,000 | 854 |
| 2024-05-29 | 851 | 856 | 847 | 850 | 7,400 | 850 |
| 2024-05-28 | 856 | 858 | 850 | 853 | 4,300 | 853 |
| 2024-05-27 | 862 | 862 | 850 | 854 | 7,200 | 854 |
| 2024-05-24 | 850 | 856 | 843 | 855 | 6,800 | 855 |
| 2024-05-23 | 850 | 850 | 845 | 846 | 3,500 | 846 |
| 2024-05-22 | 847 | 852 | 845 | 845 | 5,000 | 845 |
| 2024-05-21 | 852 | 852 | 840 | 847 | 6,600 | 847 |
| 2024-05-20 | 833 | 846 | 833 | 846 | 9,300 | 846 |
| 2024-05-17 | 837 | 845 | 836 | 836 | 6,400 | 836 |
| 2024-05-16 | 852 | 852 | 835 | 837 | 17,000 | 837 |
| 2024-05-15 | 860 | 860 | 851 | 855 | 6,500 | 855 |
| 2024-05-14 | 862 | 867 | 856 | 860 | 9,300 | 860 |
| 2024-05-13 | 882 | 882 | 857 | 862 | 11,900 | 862 |
| 2024-05-10 | 881 | 884 | 880 | 881 | 7,400 | 881 |
| 2024-05-09 | 889 | 890 | 882 | 889 | 2,000 | 889 |
| 2024-05-08 | 893 | 893 | 881 | 881 | 5,000 | 881 |
| 2024-05-07 | 893 | 893 | 890 | 890 | 2,900 | 890 |
| 2024-05-02 | 886 | 893 | 880 | 893 | 4,700 | 893 |
| 2024-05-01 | 879 | 889 | 878 | 887 | 2,000 | 887 |
| 2024-04-30 | 860 | 879 | 860 | 878 | 7,200 | 878 |
| 2024-04-26 | 876 | 876 | 856 | 856 | 28,900 | 856 |
| 2024-04-25 | 891 | 891 | 870 | 876 | 6,000 | 876 |
| 2024-04-24 | 888 | 895 | 885 | 889 | 4,900 | 889 |
| 2024-04-23 | 871 | 885 | 871 | 885 | 3,700 | 885 |
| 2024-04-22 | 855 | 867 | 855 | 865 | 4,300 | 865 |
| 2024-04-19 | 870 | 875 | 853 | 855 | 10,400 | 855 |
| 2024-04-18 | 860 | 867 | 855 | 863 | 5,600 | 863 |
| 2024-04-17 | 867 | 870 | 860 | 860 | 7,900 | 860 |
| 2024-04-16 | 881 | 881 | 870 | 870 | 9,700 | 870 |
| 2024-04-15 | 882 | 890 | 882 | 886 | 3,300 | 886 |
| 2024-04-12 | 889 | 891 | 888 | 889 | 4,100 | 889 |
| 2024-04-11 | 889 | 891 | 886 | 889 | 4,400 | 889 |
| 2024-04-10 | 889 | 895 | 888 | 889 | 3,700 | 889 |
| 2024-04-09 | 888 | 895 | 886 | 889 | 4,900 | 889 |
| 2024-04-08 | 903 | 908 | 885 | 885 | 14,800 | 885 |
| 2024-04-05 | 907 | 910 | 903 | 903 | 3,500 | 903 |
| 2024-04-04 | 916 | 916 | 905 | 910 | 4,800 | 910 |
| 2024-04-03 | 905 | 910 | 900 | 910 | 6,600 | 910 |
| 2024-04-02 | 929 | 929 | 910 | 910 | 9,000 | 910 |
| 2024-04-01 | 940 | 945 | 920 | 920 | 10,100 | 920 |
| 2024-03-29 | 916 | 938 | 916 | 935 | 8,400 | 935 |
| 2024-03-28 | 949 | 949 | 914 | 914 | 21,800 | 914 |
| 2024-03-27 | 954 | 969 | 951 | 965 | 25,400 | 965 |
| 2024-03-26 | 959 | 960 | 953 | 954 | 11,900 | 954 |
| 2024-03-25 | 951 | 957 | 947 | 955 | 21,000 | 955 |
| 2024-03-22 | 950 | 950 | 942 | 945 | 12,200 | 945 |
| 2024-03-21 | 945 | 947 | 934 | 947 | 16,300 | 947 |
| 2024-03-19 | 935 | 935 | 932 | 935 | 7,800 | 935 |
| 2024-03-18 | 940 | 940 | 930 | 930 | 15,400 | 930 |
| 2024-03-15 | 930 | 935 | 925 | 935 | 12,500 | 935 |
| 2024-03-14 | 915 | 929 | 915 | 929 | 16,000 | 929 |
| 2024-03-13 | 900 | 915 | 898 | 910 | 16,400 | 910 |
| 2024-03-12 | 912 | 912 | 886 | 895 | 21,700 | 895 |
| 2024-03-11 | 913 | 913 | 880 | 890 | 26,000 | 890 |
| 2024-03-08 | 890 | 908 | 885 | 885 | 33,100 | 885 |
| 2024-03-07 | 886 | 890 | 870 | 890 | 34,500 | 890 |
| 2024-03-06 | 854 | 870 | 854 | 862 | 31,300 | 862 |
| 2024-03-05 | 845 | 853 | 845 | 848 | 2,400 | 848 |
| 2024-03-04 | 857 | 857 | 845 | 845 | 13,400 | 845 |
| 2024-03-01 | 851 | 858 | 850 | 852 | 3,900 | 852 |
| 2024-02-29 | 856 | 860 | 850 | 850 | 6,400 | 850 |
| 2024-02-28 | 860 | 865 | 856 | 856 | 7,300 | 856 |
| 2024-02-27 | 859 | 864 | 853 | 859 | 14,800 | 859 |
| 2024-02-26 | 860 | 864 | 851 | 859 | 17,800 | 859 |
| 2024-02-22 | 855 | 863 | 853 | 859 | 7,700 | 859 |
| 2024-02-21 | 854 | 855 | 847 | 852 | 9,800 | 852 |
| 2024-02-20 | 858 | 860 | 850 | 852 | 12,300 | 852 |
| 2024-02-19 | 850 | 856 | 843 | 855 | 12,500 | 855 |
| 2024-02-16 | 833 | 842 | 831 | 839 | 5,000 | 839 |
| 2024-02-15 | 845 | 845 | 830 | 833 | 10,500 | 833 |
| 2024-02-14 | 845 | 847 | 838 | 840 | 10,600 | 840 |
| 2024-02-13 | 847 | 850 | 842 | 845 | 8,100 | 845 |
| 2024-02-09 | 846 | 850 | 842 | 846 | 6,800 | 846 |
| 2024-02-08 | 850 | 850 | 840 | 848 | 10,900 | 848 |
| 2024-02-07 | 852 | 855 | 848 | 849 | 7,900 | 849 |
| 2024-02-06 | 849 | 858 | 848 | 848 | 10,700 | 848 |
| 2024-02-05 | 841 | 856 | 832 | 847 | 40,100 | 847 |
| 2024-02-02 | 815 | 828 | 812 | 828 | 36,700 | 828 |
| 2024-02-01 | 827 | 831 | 819 | 821 | 21,200 | 821 |
| 2024-01-31 | 817 | 830 | 817 | 827 | 10,100 | 827 |
| 2024-01-30 | 830 | 832 | 814 | 814 | 66,000 | 814 |
| 2024-01-29 | 824 | 830 | 820 | 830 | 14,200 | 830 |
| 2024-01-26 | 823 | 828 | 816 | 822 | 9,900 | 822 |
| 2024-01-25 | 826 | 826 | 814 | 820 | 9,500 | 820 |
| 2024-01-24 | 821 | 825 | 813 | 819 | 14,600 | 819 |
| 2024-01-23 | 830 | 832 | 812 | 812 | 17,700 | 812 |
| 2024-01-22 | 819 | 835 | 816 | 827 | 22,300 | 827 |
| 2024-01-19 | 810 | 816 | 809 | 816 | 8,600 | 816 |
| 2024-01-18 | 820 | 820 | 809 | 809 | 17,400 | 809 |
| 2024-01-17 | 824 | 824 | 814 | 814 | 14,600 | 814 |
| 2024-01-16 | 819 | 820 | 815 | 818 | 11,800 | 818 |
| 2024-01-15 | 811 | 822 | 808 | 813 | 21,300 | 813 |
| 2024-01-12 | 821 | 821 | 805 | 812 | 31,300 | 812 |
| 2024-01-11 | 835 | 839 | 821 | 821 | 27,000 | 821 |
| 2024-01-10 | 830 | 832 | 821 | 828 | 14,500 | 828 |
| 2024-01-09 | 820 | 830 | 818 | 824 | 22,000 | 824 |
| 2024-01-05 | 820 | 820 | 811 | 815 | 18,800 | 815 |
| 2024-01-04 | 805 | 814 | 801 | 811 | 25,400 | 811 |
分割・併合履歴 ： [2015-12-28]1株→2株
