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
2024-12-068688748678693,600869
2024-12-058688798688682,000868
2024-12-048738808688685,100868
2024-12-038748808708735,900873
2024-12-028678768668744,900874
2024-11-298698728698691,900869
2024-11-288708758658732,100873
2024-11-278668698638693,600869
2024-11-268768828698782,300878
2024-11-258698868698786,100878
2024-11-228688718648692,300869
2024-11-218648928648689,700868
2024-11-208628738618613,400861
2024-11-198578608568571,100857
2024-11-188548608538601,800860
2024-11-158528598508502,000850
2024-11-148538678518543,000854
2024-11-138518608518531,700853
2024-11-128478558478523,100852
2024-11-118378478318473,200847
2024-11-0884785082683611,500836
2024-11-078448468418464,400846
2024-11-068408468408404,000840
2024-11-058528528358406,700840
2024-11-018318458318395,700839
2024-10-3182183281083117,900831
2024-10-3085085082182156,000821
2024-10-298518658518513,700851
2024-10-288508578498539,500853
2024-10-258608618528523,400852
2024-10-248638728608603,900860
2024-10-238808808648649,800864
2024-10-228818858808813,800881
2024-10-218948968808805,200880
2024-10-188918918908911,300891
2024-10-178978978908912,900891
2024-10-168938958928922,200892
2024-10-158999008928935,300893
2024-10-118988988908924,400892
2024-10-108969008928922,800892
2024-10-098958958928942,400894
2024-10-088979008948944,100894
2024-10-078999008968964,000896
2024-10-048999008978971,900897
2024-10-039009008978971,800897
2024-10-029019038998994,600899
2024-10-019009098979015,400901
2024-09-308929048909004,900900
2024-09-279109108939005,800900
2024-09-269049109009107,200910
2024-09-259019049009043,300904
2024-09-249059059009034,500903
2024-09-209009038989012,800901
2024-09-199009038958982,100898
2024-09-188959008959003,400900
2024-09-178978978908961,300896
2024-09-138988988898902,600890
2024-09-128988988838882,000888
2024-09-119019028808835,000883
2024-09-108979018898943,900894
2024-09-098728938728884,400888
2024-09-068898908748746,200874
2024-09-058928928888892,000889
2024-09-048998998898928,300892
2024-09-039049048928922,800892
2024-09-028939008928925,800892
2024-08-308998998908922,900892
2024-08-298998998938931,900893
2024-08-288949028948954,800895
2024-08-278888938888933,600893
2024-08-268778848738843,400884
2024-08-238688738688692,100869
2024-08-228718718608634,500863
2024-08-218698718648651,700865
2024-08-208678678618623,300862
2024-08-198668738658673,900867
2024-08-168788808618657,100865
2024-08-158568668558637,700863
2024-08-148498528468524,600852
2024-08-1384084984084111,900841
2024-08-098448508408428,000842
2024-08-088408488318439,000843
2024-08-078388668328477,000847
2024-08-0679186379083031,400830
2024-08-0585286779079135,700791
2024-08-0288788986686722,500867
2024-08-018998998928986,000898
2024-07-3189089288588812,300888
2024-07-3091391388488448,500884
2024-07-2990991190491112,900911
2024-07-269069129059085,900908
2024-07-259119119029027,500902
2024-07-249169169089114,600911
2024-07-239089189069066,400906
2024-07-229089109059085,800908
2024-07-199119129049112,800911
2024-07-189079119079103,500910
2024-07-179039109019045,700904
2024-07-169099099019028,300902
2024-07-129059139019077,600907
2024-07-119079139049046,000904
2024-07-109149189059068,500906
2024-07-099249249139137,700913
2024-07-089239239149218,800921
2024-07-059249249069087,400908
2024-07-049219259169175,900917
2024-07-039219259179205,400920
2024-07-0291592090392019,400920
2024-07-019209209069139,000913
2024-06-2891391590590611,300906
2024-06-2791892090390512,000905
2024-06-269159209139198,600919
2024-06-259089159089099,000909
2024-06-249009008919006,700900
2024-06-218928928858904,100890
2024-06-208948948828844,500884
2024-06-198918938838844,900884
2024-06-188938938828825,800882
2024-06-1788688987488111,600881
2024-06-148728768728744,200874
2024-06-138748758678725,100872
2024-06-128708708678675,100867
2024-06-118828828698705,400870
2024-06-108758818708706,500870
2024-06-078738738658704,300870
2024-06-068838838668746,400874
2024-06-058838848768765,000876
2024-06-048758808758796,100879
2024-06-0386687486487210,000872
2024-05-318598608558556,900855
2024-05-308598598418546,000854
2024-05-298518568478507,400850
2024-05-288568588508534,300853
2024-05-278628628508547,200854
2024-05-248508568438556,800855
2024-05-238508508458463,500846
2024-05-228478528458455,000845
2024-05-218528528408476,600847
2024-05-208338468338469,300846
2024-05-178378458368366,400836
2024-05-1685285283583717,000837
2024-05-158608608518556,500855
2024-05-148628678568609,300860
2024-05-1388288285786211,900862
2024-05-108818848808817,400881
2024-05-098898908828892,000889
2024-05-088938938818815,000881
2024-05-078938938908902,900890
2024-05-028868938808934,700893
2024-05-018798898788872,000887
2024-04-308608798608787,200878
2024-04-2687687685685628,900856
2024-04-258918918708766,000876
2024-04-248888958858894,900889
2024-04-238718858718853,700885
2024-04-228558678558654,300865
2024-04-1987087585385510,400855
2024-04-188608678558635,600863
2024-04-178678708608607,900860
2024-04-168818818708709,700870
2024-04-158828908828863,300886
2024-04-128898918888894,100889
2024-04-118898918868894,400889
2024-04-108898958888893,700889
2024-04-098888958868894,900889
2024-04-0890390888588514,800885
2024-04-059079109039033,500903
2024-04-049169169059104,800910
2024-04-039059109009106,600910
2024-04-029299299109109,000910
2024-04-0194094592092010,100920
2024-03-299169389169358,400935
2024-03-2894994991491421,800914
2024-03-2795496995196525,400965
2024-03-2695996095395411,900954
2024-03-2595195794795521,000955
2024-03-2295095094294512,200945
2024-03-2194594793494716,300947
2024-03-199359359329357,800935
2024-03-1894094093093015,400930
2024-03-1593093592593512,500935
2024-03-1491592991592916,000929
2024-03-1390091589891016,400910
2024-03-1291291288689521,700895
2024-03-1191391388089026,000890
2024-03-0889090888588533,100885
2024-03-0788689087089034,500890
2024-03-0685487085486231,300862
2024-03-058458538458482,400848
2024-03-0485785784584513,400845
2024-03-018518588508523,900852
2024-02-298568608508506,400850
2024-02-288608658568567,300856
2024-02-2785986485385914,800859
2024-02-2686086485185917,800859
2024-02-228558638538597,700859
2024-02-218548558478529,800852
2024-02-2085886085085212,300852
2024-02-1985085684385512,500855
2024-02-168338428318395,000839
2024-02-1584584583083310,500833
2024-02-1484584783884010,600840
2024-02-138478508428458,100845
2024-02-098468508428466,800846
2024-02-0885085084084810,900848
2024-02-078528558488497,900849
2024-02-0684985884884810,700848
2024-02-0584185683284740,100847
2024-02-0281582881282836,700828
2024-02-0182783181982121,200821
2024-01-3181783081782710,100827
2024-01-3083083281481466,000814
2024-01-2982483082083014,200830
2024-01-268238288168229,900822
2024-01-258268268148209,500820
2024-01-2482182581381914,600819
2024-01-2383083281281217,700812
2024-01-2281983581682722,300827
2024-01-198108168098168,600816
2024-01-1882082080980917,400809
2024-01-1782482481481414,600814
2024-01-1681982081581811,800818
2024-01-1581182280881321,300813
2024-01-1282182180581231,300812
2024-01-1183583982182127,000821
2024-01-1083083282182814,500828
2024-01-0982083081882422,000824
2024-01-0582082081181518,800815
2024-01-0480581480181125,400811

分割・併合履歴 : [2015-12-28]1株→2株