3173 (株)Cominix の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 850 | 850 | 825 | 825 | 13,600 | 825 |
| 2025-04-03 | 871 | 871 | 860 | 860 | 6,400 | 860 |
| 2025-04-02 | 882 | 882 | 875 | 875 | 1,900 | 875 |
| 2025-04-01 | 887 | 887 | 875 | 875 | 9,200 | 875 |
| 2025-03-31 | 894 | 896 | 890 | 890 | 4,800 | 890 |
| 2025-03-28 | 881 | 895 | 877 | 893 | 13,400 | 893 |
| 2025-03-27 | 910 | 920 | 908 | 920 | 10,400 | 920 |
| 2025-03-26 | 902 | 917 | 900 | 917 | 9,700 | 917 |
| 2025-03-25 | 907 | 910 | 900 | 900 | 4,900 | 900 |
| 2025-03-24 | 905 | 905 | 897 | 898 | 6,100 | 898 |
| 2025-03-21 | 899 | 904 | 898 | 899 | 4,400 | 899 |
| 2025-03-19 | 900 | 900 | 896 | 896 | 4,200 | 896 |
| 2025-03-18 | 895 | 899 | 895 | 897 | 2,800 | 897 |
| 2025-03-17 | 905 | 905 | 895 | 895 | 5,500 | 895 |
| 2025-03-14 | 901 | 910 | 899 | 899 | 2,900 | 899 |
| 2025-03-13 | 900 | 901 | 895 | 897 | 3,600 | 897 |
| 2025-03-12 | 898 | 902 | 898 | 898 | 3,700 | 898 |
| 2025-03-11 | 907 | 907 | 897 | 898 | 3,800 | 898 |
| 2025-03-10 | 910 | 910 | 900 | 901 | 3,900 | 901 |
| 2025-03-07 | 900 | 906 | 892 | 902 | 3,600 | 902 |
| 2025-03-06 | 900 | 901 | 892 | 892 | 6,000 | 892 |
| 2025-03-05 | 888 | 899 | 887 | 898 | 3,600 | 898 |
| 2025-03-04 | 885 | 890 | 885 | 888 | 2,800 | 888 |
| 2025-03-03 | 885 | 890 | 883 | 885 | 3,800 | 885 |
| 2025-02-28 | 886 | 888 | 880 | 885 | 4,700 | 885 |
| 2025-02-27 | 888 | 888 | 880 | 886 | 7,200 | 886 |
| 2025-02-26 | 888 | 894 | 888 | 891 | 1,900 | 891 |
| 2025-02-25 | 890 | 895 | 886 | 890 | 5,400 | 890 |
| 2025-02-21 | 884 | 885 | 882 | 884 | 2,900 | 884 |
| 2025-02-20 | 885 | 892 | 881 | 881 | 6,700 | 881 |
| 2025-02-19 | 888 | 892 | 886 | 886 | 1,700 | 886 |
| 2025-02-18 | 894 | 894 | 887 | 889 | 1,800 | 889 |
| 2025-02-17 | 890 | 899 | 888 | 894 | 3,800 | 894 |
| 2025-02-14 | 884 | 892 | 881 | 888 | 4,000 | 888 |
| 2025-02-13 | 897 | 897 | 880 | 883 | 6,300 | 883 |
| 2025-02-12 | 899 | 900 | 890 | 890 | 5,600 | 890 |
| 2025-02-10 | 900 | 900 | 895 | 899 | 4,100 | 899 |
| 2025-02-07 | 901 | 903 | 899 | 903 | 3,900 | 903 |
| 2025-02-06 | 888 | 901 | 888 | 901 | 4,000 | 901 |
| 2025-02-05 | 893 | 893 | 888 | 889 | 3,700 | 889 |
| 2025-02-04 | 896 | 899 | 886 | 893 | 2,100 | 893 |
| 2025-02-03 | 884 | 896 | 882 | 892 | 4,800 | 892 |
| 2025-01-31 | 896 | 900 | 876 | 882 | 4,900 | 882 |
| 2025-01-30 | 894 | 901 | 872 | 874 | 52,800 | 874 |
| 2025-01-29 | 900 | 908 | 897 | 897 | 2,700 | 897 |
| 2025-01-28 | 901 | 902 | 897 | 897 | 3,900 | 897 |
| 2025-01-27 | 898 | 902 | 895 | 899 | 7,000 | 899 |
| 2025-01-24 | 895 | 900 | 893 | 899 | 3,100 | 899 |
| 2025-01-23 | 896 | 904 | 893 | 893 | 2,900 | 893 |
| 2025-01-22 | 897 | 904 | 895 | 895 | 5,000 | 895 |
| 2025-01-21 | 895 | 902 | 893 | 902 | 2,200 | 902 |
| 2025-01-20 | 898 | 908 | 892 | 900 | 4,700 | 900 |
| 2025-01-17 | 895 | 895 | 890 | 890 | 5,800 | 890 |
| 2025-01-16 | 901 | 905 | 895 | 895 | 8,600 | 895 |
| 2025-01-15 | 918 | 918 | 901 | 901 | 5,900 | 901 |
| 2025-01-14 | 917 | 921 | 910 | 917 | 6,100 | 917 |
| 2025-01-10 | 917 | 917 | 910 | 910 | 5,600 | 910 |
| 2025-01-09 | 927 | 927 | 920 | 920 | 6,200 | 920 |
| 2025-01-08 | 931 | 931 | 925 | 927 | 7,000 | 927 |
| 2025-01-07 | 928 | 940 | 923 | 932 | 6,400 | 932 |
| 2025-01-06 | 947 | 947 | 921 | 921 | 16,100 | 921 |
分割・併合履歴 ： [2015-12-28]1株→2株