3739 コムシード(株) 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 | 180 | 185 | 172 | 181 | 74,600 | 181 |
| 2025-04-03 | 183 | 195 | 180 | 185 | 93,200 | 185 |
| 2025-04-02 | 208 | 210 | 196 | 196 | 47,000 | 196 |
| 2025-04-01 | 188 | 231 | 186 | 200 | 345,700 | 200 |
| 2025-03-31 | 193 | 194 | 179 | 182 | 99,100 | 182 |
| 2025-03-28 | 196 | 199 | 193 | 198 | 7,300 | 198 |
| 2025-03-27 | 196 | 197 | 193 | 193 | 17,700 | 193 |
| 2025-03-26 | 193 | 202 | 188 | 202 | 20,100 | 202 |
| 2025-03-25 | 202 | 202 | 192 | 194 | 16,600 | 194 |
| 2025-03-24 | 199 | 205 | 198 | 202 | 46,200 | 202 |
| 2025-03-21 | 192 | 198 | 190 | 196 | 28,800 | 196 |
| 2025-03-19 | 184 | 193 | 184 | 192 | 32,900 | 192 |
| 2025-03-18 | 184 | 186 | 182 | 183 | 5,300 | 183 |
| 2025-03-17 | 180 | 188 | 180 | 184 | 40,800 | 184 |
| 2025-03-14 | 180 | 180 | 179 | 180 | 5,800 | 180 |
| 2025-03-13 | 180 | 182 | 180 | 181 | 1,500 | 181 |
| 2025-03-12 | 179 | 181 | 179 | 181 | 2,500 | 181 |
| 2025-03-11 | 180 | 180 | 179 | 180 | 10,600 | 180 |
| 2025-03-10 | 183 | 183 | 180 | 180 | 11,000 | 180 |
| 2025-03-07 | 182 | 184 | 181 | 183 | 14,900 | 183 |
| 2025-03-06 | 184 | 187 | 182 | 185 | 16,400 | 185 |
| 2025-03-05 | 183 | 185 | 180 | 184 | 11,900 | 184 |
| 2025-03-04 | 187 | 187 | 182 | 183 | 13,800 | 183 |
| 2025-03-03 | 183 | 189 | 183 | 187 | 18,000 | 187 |
| 2025-02-28 | 180 | 186 | 179 | 183 | 14,900 | 183 |
| 2025-02-27 | 179 | 184 | 178 | 184 | 17,600 | 184 |
| 2025-02-26 | 181 | 181 | 176 | 179 | 17,900 | 179 |
| 2025-02-25 | 181 | 183 | 179 | 180 | 36,600 | 180 |
| 2025-02-21 | 187 | 187 | 182 | 184 | 20,300 | 184 |
| 2025-02-20 | 186 | 187 | 184 | 186 | 22,600 | 186 |
| 2025-02-19 | 192 | 192 | 186 | 187 | 41,400 | 187 |
| 2025-02-18 | 194 | 197 | 188 | 192 | 33,000 | 192 |
| 2025-02-17 | 200 | 202 | 193 | 193 | 43,200 | 193 |
| 2025-02-14 | 198 | 201 | 188 | 192 | 253,300 | 192 |
| 2025-02-13 | 182 | 185 | 180 | 181 | 27,000 | 181 |
| 2025-02-12 | 179 | 182 | 178 | 182 | 15,100 | 182 |
| 2025-02-10 | 177 | 182 | 177 | 181 | 14,200 | 181 |
| 2025-02-07 | 177 | 179 | 175 | 177 | 14,400 | 177 |
| 2025-02-06 | 177 | 179 | 176 | 176 | 14,500 | 176 |
| 2025-02-05 | 178 | 183 | 177 | 177 | 15,900 | 177 |
| 2025-02-04 | 179 | 180 | 178 | 178 | 11,400 | 178 |
| 2025-02-03 | 180 | 182 | 177 | 179 | 38,500 | 179 |
| 2025-01-31 | 175 | 180 | 173 | 179 | 21,900 | 179 |
| 2025-01-30 | 171 | 176 | 170 | 176 | 28,000 | 176 |
| 2025-01-29 | 170 | 171 | 169 | 171 | 7,200 | 171 |
| 2025-01-28 | 168 | 171 | 168 | 170 | 11,600 | 170 |
| 2025-01-27 | 172 | 172 | 168 | 170 | 24,300 | 170 |
| 2025-01-24 | 173 | 174 | 167 | 172 | 76,500 | 172 |
| 2025-01-23 | 173 | 185 | 173 | 178 | 48,500 | 178 |
| 2025-01-22 | 170 | 174 | 170 | 174 | 15,600 | 174 |
| 2025-01-21 | 170 | 174 | 169 | 170 | 11,400 | 170 |
| 2025-01-20 | 172 | 172 | 168 | 169 | 19,300 | 169 |
| 2025-01-17 | 166 | 174 | 166 | 172 | 13,800 | 172 |
| 2025-01-16 | 174 | 178 | 167 | 167 | 37,000 | 167 |
| 2025-01-15 | 171 | 176 | 165 | 171 | 30,900 | 171 |
| 2025-01-14 | 165 | 170 | 164 | 168 | 8,200 | 168 |
| 2025-01-10 | 165 | 166 | 164 | 165 | 4,600 | 165 |
| 2025-01-09 | 170 | 170 | 165 | 166 | 14,800 | 166 |
| 2025-01-08 | 170 | 170 | 168 | 169 | 9,000 | 169 |
| 2025-01-07 | 169 | 172 | 167 | 169 | 8,200 | 169 |
| 2025-01-06 | 170 | 174 | 166 | 170 | 42,300 | 170 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→4株