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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
