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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 846 | 846 | 842 | 845 | 700 | 845 |
| 2025-07-10 | 844 | 845 | 840 | 844 | 2,800 | 844 |
| 2025-07-09 | 836 | 847 | 836 | 837 | 3,800 | 837 |
| 2025-07-08 | 839 | 839 | 835 | 835 | 1,600 | 835 |
| 2025-07-07 | 836 | 845 | 836 | 839 | 2,000 | 839 |
| 2025-07-04 | 838 | 847 | 836 | 836 | 3,000 | 836 |
| 2025-07-03 | 840 | 846 | 838 | 838 | 2,400 | 838 |
| 2025-07-02 | 842 | 845 | 830 | 840 | 7,600 | 840 |
| 2025-07-01 | 843 | 845 | 843 | 845 | 1,600 | 845 |
| 2025-06-30 | 843 | 845 | 837 | 845 | 3,200 | 845 |
| 2025-06-27 | 831 | 844 | 831 | 836 | 5,600 | 836 |
| 2025-06-26 | 827 | 830 | 827 | 830 | 5,100 | 830 |
| 2025-06-25 | 825 | 825 | 823 | 824 | 3,500 | 824 |
| 2025-06-24 | 823 | 823 | 821 | 823 | 2,000 | 823 |
| 2025-06-23 | 828 | 828 | 820 | 821 | 4,200 | 821 |
| 2025-06-20 | 827 | 828 | 821 | 825 | 4,300 | 825 |
| 2025-06-19 | 828 | 828 | 824 | 824 | 2,000 | 824 |
| 2025-06-18 | 831 | 831 | 825 | 825 | 2,000 | 825 |
| 2025-06-17 | 825 | 833 | 824 | 824 | 1,500 | 824 |
| 2025-06-16 | 827 | 827 | 825 | 825 | 2,000 | 825 |
| 2025-06-13 | 822 | 825 | 822 | 825 | 1,000 | 825 |
| 2025-06-12 | 825 | 827 | 822 | 822 | 3,100 | 822 |
| 2025-06-11 | 828 | 828 | 824 | 824 | 1,600 | 824 |
| 2025-06-10 | 833 | 833 | 825 | 825 | 3,500 | 825 |
| 2025-06-09 | 838 | 838 | 825 | 829 | 4,300 | 829 |
| 2025-06-06 | 831 | 835 | 825 | 825 | 2,900 | 825 |
| 2025-06-05 | 827 | 868 | 824 | 831 | 20,900 | 831 |
| 2025-06-04 | 827 | 829 | 826 | 827 | 1,600 | 827 |
| 2025-06-03 | 829 | 830 | 827 | 827 | 2,700 | 827 |
| 2025-06-02 | 830 | 831 | 828 | 829 | 1,700 | 829 |
| 2025-05-30 | 830 | 833 | 824 | 830 | 1,200 | 830 |
| 2025-05-29 | 829 | 835 | 823 | 830 | 3,000 | 830 |
| 2025-05-28 | 838 | 838 | 828 | 829 | 2,200 | 829 |
| 2025-05-27 | 828 | 828 | 823 | 827 | 4,000 | 827 |
| 2025-05-26 | 824 | 826 | 822 | 826 | 3,300 | 826 |
| 2025-05-23 | 822 | 825 | 821 | 822 | 3,800 | 822 |
| 2025-05-22 | 826 | 837 | 822 | 825 | 4,200 | 825 |
| 2025-05-21 | 823 | 826 | 822 | 826 | 2,900 | 826 |
| 2025-05-20 | 840 | 840 | 822 | 822 | 2,900 | 822 |
| 2025-05-19 | 825 | 831 | 825 | 830 | 2,900 | 830 |
| 2025-05-16 | 825 | 828 | 825 | 828 | 1,400 | 828 |
| 2025-05-15 | 842 | 842 | 823 | 825 | 3,600 | 825 |
| 2025-05-14 | 843 | 843 | 834 | 834 | 1,600 | 834 |
| 2025-05-13 | 850 | 850 | 835 | 843 | 3,300 | 843 |
| 2025-05-12 | 847 | 849 | 839 | 842 | 3,300 | 842 |
| 2025-05-09 | 840 | 846 | 838 | 839 | 3,200 | 839 |
| 2025-05-08 | 837 | 840 | 832 | 836 | 2,600 | 836 |
| 2025-05-07 | 829 | 830 | 824 | 830 | 2,300 | 830 |
| 2025-05-02 | 824 | 827 | 823 | 826 | 1,800 | 826 |
| 2025-05-01 | 821 | 827 | 820 | 823 | 3,500 | 823 |
| 2025-04-30 | 814 | 824 | 814 | 817 | 3,400 | 817 |
| 2025-04-28 | 823 | 823 | 812 | 813 | 5,100 | 813 |
| 2025-04-25 | 815 | 824 | 811 | 817 | 8,900 | 817 |
| 2025-04-24 | 825 | 945 | 802 | 815 | 164,400 | 815 |
| 2025-04-23 | 825 | 836 | 817 | 821 | 8,300 | 821 |
| 2025-04-22 | 810 | 852 | 804 | 846 | 12,200 | 846 |
| 2025-04-21 | 805 | 806 | 804 | 805 | 3,700 | 805 |
| 2025-04-18 | 804 | 815 | 804 | 806 | 4,500 | 806 |
| 2025-04-17 | 804 | 811 | 803 | 804 | 2,300 | 804 |
| 2025-04-16 | 804 | 813 | 804 | 804 | 3,300 | 804 |
| 2025-04-15 | 806 | 819 | 805 | 805 | 4,400 | 805 |
| 2025-04-14 | 811 | 821 | 800 | 806 | 8,900 | 806 |
| 2025-04-11 | 811 | 822 | 802 | 811 | 4,700 | 811 |
| 2025-04-10 | 828 | 828 | 810 | 814 | 4,500 | 814 |
| 2025-04-09 | 794 | 803 | 794 | 794 | 3,300 | 794 |
| 2025-04-08 | 795 | 805 | 790 | 794 | 14,500 | 794 |
| 2025-04-07 | 800 | 814 | 782 | 782 | 23,700 | 782 |
| 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