3739 コムシード(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 162 | 162 | 157 | 160 | 24,900 | 160 |
| 2024-12-25 | 160 | 163 | 157 | 160 | 54,700 | 160 |
| 2024-12-24 | 161 | 165 | 158 | 159 | 103,900 | 159 |
| 2024-12-23 | 170 | 172 | 160 | 163 | 55,500 | 163 |
| 2024-12-20 | 166 | 171 | 166 | 169 | 24,000 | 169 |
| 2024-12-19 | 171 | 171 | 167 | 168 | 28,300 | 168 |
| 2024-12-18 | 176 | 177 | 170 | 173 | 40,400 | 173 |
| 2024-12-17 | 180 | 180 | 176 | 177 | 30,900 | 177 |
| 2024-12-16 | 186 | 186 | 180 | 180 | 41,900 | 180 |
| 2024-12-13 | 193 | 193 | 182 | 186 | 32,300 | 186 |
| 2024-12-12 | 186 | 199 | 182 | 188 | 192,000 | 188 |
| 2024-12-11 | 182 | 182 | 180 | 181 | 11,200 | 181 |
| 2024-12-10 | 181 | 182 | 181 | 182 | 8,500 | 182 |
| 2024-12-09 | 182 | 182 | 180 | 182 | 20,500 | 182 |
| 2024-12-06 | 180 | 182 | 179 | 182 | 17,900 | 182 |
| 2024-12-05 | 182 | 184 | 181 | 182 | 22,000 | 182 |
| 2024-12-04 | 181 | 183 | 179 | 182 | 37,400 | 182 |
| 2024-12-03 | 184 | 185 | 181 | 181 | 43,200 | 181 |
| 2024-12-02 | 185 | 186 | 183 | 184 | 16,900 | 184 |
| 2024-11-29 | 187 | 187 | 183 | 185 | 80,700 | 185 |
| 2024-11-28 | 182 | 191 | 181 | 183 | 119,000 | 183 |
| 2024-11-27 | 189 | 189 | 181 | 182 | 54,400 | 182 |
| 2024-11-26 | 196 | 198 | 188 | 188 | 79,100 | 188 |
| 2024-11-25 | 196 | 218 | 187 | 191 | 417,900 | 191 |
| 2024-11-22 | 181 | 187 | 181 | 186 | 27,800 | 186 |
| 2024-11-21 | 183 | 186 | 181 | 181 | 7,500 | 181 |
| 2024-11-20 | 182 | 185 | 179 | 183 | 13,100 | 183 |
| 2024-11-19 | 182 | 183 | 179 | 182 | 10,100 | 182 |
| 2024-11-18 | 180 | 182 | 177 | 182 | 7,600 | 182 |
| 2024-11-15 | 180 | 183 | 178 | 181 | 12,400 | 181 |
| 2024-11-14 | 181 | 190 | 175 | 183 | 56,000 | 183 |
| 2024-11-13 | 178 | 181 | 176 | 180 | 11,000 | 180 |
| 2024-11-12 | 180 | 182 | 178 | 178 | 14,600 | 178 |
| 2024-11-11 | 176 | 181 | 174 | 179 | 21,600 | 179 |
| 2024-11-08 | 170 | 174 | 170 | 173 | 18,500 | 173 |
| 2024-11-07 | 173 | 177 | 171 | 175 | 38,500 | 175 |
| 2024-11-06 | 169 | 173 | 168 | 170 | 18,700 | 170 |
| 2024-11-05 | 171 | 171 | 167 | 169 | 9,400 | 169 |
| 2024-11-01 | 171 | 175 | 169 | 170 | 12,100 | 170 |
| 2024-10-31 | 169 | 173 | 168 | 171 | 13,800 | 171 |
| 2024-10-30 | 169 | 170 | 167 | 169 | 7,000 | 169 |
| 2024-10-29 | 168 | 175 | 166 | 170 | 15,400 | 170 |
| 2024-10-28 | 166 | 169 | 164 | 168 | 11,500 | 168 |
| 2024-10-25 | 169 | 169 | 166 | 168 | 4,000 | 168 |
| 2024-10-24 | 171 | 171 | 163 | 168 | 19,800 | 168 |
| 2024-10-23 | 171 | 172 | 169 | 171 | 15,700 | 171 |
| 2024-10-22 | 176 | 176 | 171 | 172 | 31,700 | 172 |
| 2024-10-21 | 177 | 178 | 177 | 178 | 7,800 | 178 |
| 2024-10-18 | 174 | 176 | 174 | 176 | 6,600 | 176 |
| 2024-10-17 | 176 | 176 | 174 | 175 | 8,400 | 175 |
| 2024-10-16 | 177 | 178 | 175 | 177 | 13,700 | 177 |
| 2024-10-15 | 177 | 180 | 175 | 177 | 13,300 | 177 |
| 2024-10-11 | 179 | 179 | 176 | 176 | 53,300 | 176 |
| 2024-10-10 | 180 | 180 | 177 | 178 | 10,200 | 178 |
| 2024-10-09 | 178 | 180 | 177 | 178 | 8,600 | 178 |
| 2024-10-08 | 178 | 181 | 178 | 180 | 5,300 | 180 |
| 2024-10-07 | 181 | 183 | 178 | 179 | 15,800 | 179 |
| 2024-10-04 | 177 | 180 | 177 | 179 | 9,700 | 179 |
| 2024-10-03 | 182 | 182 | 176 | 179 | 16,600 | 179 |
| 2024-10-02 | 177 | 180 | 177 | 180 | 9,100 | 180 |
| 2024-10-01 | 174 | 182 | 174 | 178 | 19,700 | 178 |
| 2024-09-30 | 177 | 180 | 173 | 177 | 8,900 | 177 |
| 2024-09-27 | 177 | 180 | 176 | 178 | 14,400 | 178 |
| 2024-09-26 | 175 | 180 | 173 | 175 | 10,100 | 175 |
| 2024-09-25 | 179 | 180 | 173 | 175 | 29,900 | 175 |
| 2024-09-24 | 177 | 181 | 175 | 179 | 13,900 | 179 |
| 2024-09-20 | 170 | 183 | 170 | 177 | 71,900 | 177 |
| 2024-09-19 | 167 | 171 | 167 | 169 | 8,500 | 169 |
| 2024-09-18 | 167 | 167 | 165 | 166 | 3,500 | 166 |
| 2024-09-17 | 169 | 169 | 166 | 168 | 2,700 | 168 |
| 2024-09-13 | 169 | 170 | 167 | 168 | 5,200 | 168 |
| 2024-09-12 | 167 | 170 | 167 | 170 | 4,100 | 170 |
| 2024-09-11 | 170 | 170 | 164 | 167 | 13,800 | 167 |
| 2024-09-10 | 165 | 168 | 164 | 167 | 8,200 | 167 |
| 2024-09-09 | 166 | 166 | 160 | 164 | 21,200 | 164 |
| 2024-09-06 | 170 | 170 | 165 | 167 | 52,900 | 167 |
| 2024-09-05 | 169 | 172 | 168 | 171 | 12,400 | 171 |
| 2024-09-04 | 174 | 174 | 169 | 170 | 25,300 | 170 |
| 2024-09-03 | 177 | 177 | 173 | 174 | 20,800 | 174 |
| 2024-09-02 | 179 | 179 | 176 | 176 | 9,000 | 176 |
| 2024-08-30 | 176 | 179 | 174 | 178 | 14,400 | 178 |
| 2024-08-29 | 178 | 178 | 175 | 176 | 19,300 | 176 |
| 2024-08-28 | 180 | 180 | 177 | 179 | 12,300 | 179 |
| 2024-08-27 | 180 | 180 | 176 | 179 | 43,300 | 179 |
| 2024-08-26 | 182 | 184 | 175 | 180 | 159,500 | 180 |
| 2024-08-23 | 187 | 189 | 184 | 186 | 37,100 | 186 |
| 2024-08-22 | 191 | 191 | 187 | 188 | 22,000 | 188 |
| 2024-08-21 | 188 | 191 | 186 | 191 | 27,200 | 191 |
| 2024-08-20 | 193 | 194 | 190 | 190 | 33,400 | 190 |
| 2024-08-19 | 191 | 192 | 188 | 192 | 57,100 | 192 |
| 2024-08-16 | 205 | 205 | 194 | 197 | 66,300 | 197 |
| 2024-08-15 | 204 | 204 | 191 | 195 | 122,900 | 195 |
| 2024-08-14 | 215 | 216 | 171 | 194 | 650,800 | 194 |
| 2024-08-13 | 179 | 218 | 177 | 218 | 320,400 | 218 |
| 2024-08-09 | 168 | 174 | 167 | 168 | 28,900 | 168 |
| 2024-08-08 | 165 | 169 | 161 | 169 | 31,900 | 169 |
| 2024-08-07 | 151 | 170 | 150 | 167 | 112,800 | 167 |
| 2024-08-06 | 162 | 175 | 160 | 161 | 136,900 | 161 |
| 2024-08-05 | 206 | 206 | 145 | 151 | 191,000 | 151 |
| 2024-08-02 | 215 | 215 | 207 | 211 | 71,100 | 211 |
| 2024-08-01 | 220 | 220 | 213 | 215 | 25,200 | 215 |
| 2024-07-31 | 227 | 227 | 222 | 222 | 15,600 | 222 |
| 2024-07-30 | 211 | 226 | 210 | 223 | 46,300 | 223 |
| 2024-07-29 | 211 | 214 | 209 | 211 | 83,100 | 211 |
| 2024-07-26 | 217 | 222 | 214 | 221 | 29,200 | 221 |
| 2024-07-25 | 223 | 225 | 216 | 218 | 32,200 | 218 |
| 2024-07-24 | 220 | 225 | 216 | 224 | 54,900 | 224 |
| 2024-07-23 | 226 | 230 | 221 | 222 | 107,400 | 222 |
| 2024-07-22 | 240 | 242 | 223 | 232 | 76,800 | 232 |
| 2024-07-19 | 245 | 252 | 240 | 240 | 125,600 | 240 |
| 2024-07-18 | 264 | 268 | 238 | 241 | 443,300 | 241 |
| 2024-07-17 | 280 | 283 | 275 | 277 | 40,700 | 277 |
| 2024-07-16 | 283 | 283 | 279 | 280 | 13,500 | 280 |
| 2024-07-12 | 278 | 283 | 277 | 283 | 24,800 | 283 |
| 2024-07-11 | 283 | 285 | 277 | 284 | 22,600 | 284 |
| 2024-07-10 | 274 | 284 | 273 | 280 | 56,600 | 280 |
| 2024-07-09 | 272 | 275 | 271 | 274 | 8,900 | 274 |
| 2024-07-08 | 273 | 275 | 270 | 272 | 28,000 | 272 |
| 2024-07-05 | 273 | 283 | 273 | 279 | 30,700 | 279 |
| 2024-07-04 | 279 | 280 | 270 | 280 | 21,600 | 280 |
| 2024-07-03 | 267 | 277 | 267 | 276 | 36,100 | 276 |
| 2024-07-02 | 266 | 267 | 264 | 265 | 15,600 | 265 |
| 2024-07-01 | 268 | 269 | 263 | 265 | 65,000 | 265 |
| 2024-06-28 | 273 | 275 | 266 | 269 | 95,700 | 269 |
| 2024-06-27 | 277 | 277 | 271 | 274 | 40,000 | 274 |
| 2024-06-26 | 279 | 279 | 272 | 277 | 67,200 | 277 |
| 2024-06-25 | 285 | 289 | 280 | 281 | 63,000 | 281 |
| 2024-06-24 | 305 | 307 | 285 | 289 | 105,400 | 289 |
| 2024-06-21 | 313 | 325 | 302 | 304 | 119,900 | 304 |
| 2024-06-20 | 316 | 329 | 312 | 321 | 36,500 | 321 |
| 2024-06-19 | 328 | 331 | 323 | 323 | 49,000 | 323 |
| 2024-06-18 | 346 | 346 | 334 | 335 | 32,400 | 335 |
| 2024-06-17 | 355 | 369 | 336 | 348 | 55,400 | 348 |
| 2024-06-14 | 335 | 370 | 335 | 360 | 47,700 | 360 |
| 2024-06-13 | 356 | 361 | 336 | 339 | 94,400 | 339 |
| 2024-06-12 | 378 | 386 | 350 | 369 | 199,900 | 369 |
| 2024-06-11 | 412 | 412 | 390 | 394 | 77,900 | 394 |
| 2024-06-10 | 406 | 407 | 401 | 407 | 36,600 | 407 |
| 2024-06-07 | 405 | 412 | 405 | 409 | 12,200 | 409 |
| 2024-06-06 | 403 | 410 | 401 | 407 | 17,500 | 407 |
| 2024-06-05 | 410 | 412 | 400 | 403 | 41,600 | 403 |
| 2024-06-04 | 413 | 417 | 408 | 411 | 43,400 | 411 |
| 2024-06-03 | 422 | 424 | 410 | 414 | 94,500 | 414 |
| 2024-05-31 | 425 | 437 | 417 | 429 | 83,300 | 429 |
| 2024-05-30 | 421 | 439 | 413 | 424 | 91,700 | 424 |
| 2024-05-29 | 424 | 439 | 421 | 427 | 47,100 | 427 |
| 2024-05-28 | 428 | 440 | 418 | 432 | 92,900 | 432 |
| 2024-05-27 | 436 | 438 | 422 | 434 | 38,800 | 434 |
| 2024-05-24 | 420 | 437 | 413 | 431 | 103,500 | 431 |
| 2024-05-23 | 409 | 438 | 402 | 431 | 149,000 | 431 |
| 2024-05-22 | 399 | 414 | 395 | 414 | 41,200 | 414 |
| 2024-05-21 | 420 | 438 | 400 | 402 | 168,200 | 402 |
| 2024-05-20 | 394 | 396 | 387 | 393 | 66,400 | 393 |
| 2024-05-17 | 384 | 386 | 369 | 373 | 87,000 | 373 |
| 2024-05-16 | 403 | 405 | 385 | 388 | 89,000 | 388 |
| 2024-05-15 | 437 | 443 | 401 | 408 | 310,600 | 408 |
| 2024-05-14 | 410 | 410 | 398 | 404 | 63,700 | 404 |
| 2024-05-13 | 395 | 413 | 395 | 408 | 65,300 | 408 |
| 2024-05-10 | 400 | 407 | 392 | 407 | 55,500 | 407 |
| 2024-05-09 | 402 | 402 | 390 | 399 | 30,300 | 399 |
| 2024-05-08 | 399 | 415 | 389 | 400 | 91,500 | 400 |
| 2024-05-07 | 374 | 416 | 365 | 383 | 105,500 | 383 |
| 2024-05-02 | 371 | 379 | 354 | 364 | 80,700 | 364 |
| 2024-05-01 | 385 | 389 | 372 | 375 | 78,500 | 375 |
| 2024-04-30 | 392 | 395 | 382 | 382 | 65,500 | 382 |
| 2024-04-26 | 410 | 413 | 389 | 394 | 90,900 | 394 |
| 2024-04-25 | 396 | 431 | 394 | 411 | 98,700 | 411 |
| 2024-04-24 | 400 | 407 | 380 | 401 | 176,200 | 401 |
| 2024-04-23 | 428 | 440 | 395 | 418 | 274,200 | 418 |
| 2024-04-22 | 493 | 493 | 426 | 431 | 649,600 | 431 |
| 2024-04-19 | 412 | 439 | 380 | 413 | 140,000 | 413 |
| 2024-04-18 | 402 | 428 | 398 | 424 | 65,000 | 424 |
| 2024-04-17 | 403 | 410 | 385 | 400 | 78,700 | 400 |
| 2024-04-16 | 395 | 410 | 376 | 400 | 73,800 | 400 |
| 2024-04-15 | 405 | 430 | 386 | 400 | 136,500 | 400 |
| 2024-04-12 | 379 | 402 | 363 | 401 | 139,700 | 401 |
| 2024-04-11 | 421 | 425 | 352 | 367 | 317,100 | 367 |
| 2024-04-10 | 447 | 447 | 385 | 412 | 262,300 | 412 |
| 2024-04-09 | 442 | 448 | 417 | 440 | 152,600 | 440 |
| 2024-04-08 | 411 | 458 | 405 | 441 | 426,900 | 441 |
| 2024-04-05 | 365 | 422 | 347 | 399 | 480,300 | 399 |
| 2024-04-04 | 386 | 391 | 322 | 349 | 676,800 | 349 |
| 2024-04-03 | 440 | 476 | 360 | 396 | 845,300 | 396 |
| 2024-04-02 | 376 | 424 | 376 | 424 | 550,400 | 424 |
| 2024-04-01 | 308 | 362 | 300 | 341 | 667,500 | 341 |
| 2024-03-29 | 281 | 287 | 277 | 284 | 32,900 | 284 |
| 2024-03-28 | 288 | 290 | 280 | 288 | 15,100 | 288 |
| 2024-03-27 | 285 | 288 | 285 | 288 | 8,400 | 288 |
| 2024-03-26 | 288 | 288 | 285 | 287 | 8,800 | 287 |
| 2024-03-25 | 292 | 292 | 287 | 290 | 15,700 | 290 |
| 2024-03-22 | 289 | 290 | 288 | 290 | 13,100 | 290 |
| 2024-03-21 | 292 | 292 | 285 | 289 | 15,700 | 289 |
| 2024-03-19 | 281 | 298 | 281 | 290 | 33,500 | 290 |
| 2024-03-18 | 279 | 282 | 275 | 282 | 31,500 | 282 |
| 2024-03-15 | 275 | 282 | 275 | 279 | 38,100 | 279 |
| 2024-03-14 | 289 | 289 | 278 | 283 | 33,600 | 283 |
| 2024-03-13 | 276 | 280 | 271 | 278 | 39,700 | 278 |
| 2024-03-12 | 267 | 277 | 266 | 277 | 24,100 | 277 |
| 2024-03-11 | 274 | 278 | 261 | 267 | 55,900 | 267 |
| 2024-03-08 | 271 | 276 | 268 | 276 | 28,800 | 276 |
| 2024-03-07 | 274 | 275 | 269 | 275 | 40,600 | 275 |
| 2024-03-06 | 267 | 273 | 267 | 272 | 29,200 | 272 |
| 2024-03-05 | 266 | 274 | 265 | 274 | 33,400 | 274 |
| 2024-03-04 | 269 | 270 | 266 | 267 | 17,000 | 267 |
| 2024-03-01 | 272 | 273 | 270 | 271 | 6,600 | 271 |
| 2024-02-29 | 271 | 274 | 270 | 274 | 19,700 | 274 |
| 2024-02-28 | 271 | 276 | 271 | 275 | 23,900 | 275 |
| 2024-02-27 | 271 | 279 | 270 | 279 | 36,900 | 279 |
| 2024-02-26 | 278 | 278 | 268 | 275 | 34,900 | 275 |
| 2024-02-22 | 282 | 282 | 268 | 275 | 93,900 | 275 |
| 2024-02-21 | 287 | 287 | 282 | 285 | 14,000 | 285 |
| 2024-02-20 | 279 | 289 | 278 | 287 | 30,100 | 287 |
| 2024-02-19 | 276 | 284 | 275 | 278 | 25,400 | 278 |
| 2024-02-16 | 276 | 279 | 273 | 277 | 37,000 | 277 |
| 2024-02-15 | 282 | 282 | 276 | 278 | 33,600 | 278 |
| 2024-02-14 | 288 | 289 | 278 | 282 | 60,800 | 282 |
| 2024-02-13 | 291 | 296 | 290 | 294 | 28,900 | 294 |
| 2024-02-09 | 285 | 301 | 284 | 295 | 64,700 | 295 |
| 2024-02-08 | 294 | 295 | 285 | 293 | 46,600 | 293 |
| 2024-02-07 | 300 | 302 | 295 | 297 | 22,600 | 297 |
| 2024-02-06 | 296 | 301 | 296 | 299 | 19,700 | 299 |
| 2024-02-05 | 298 | 299 | 295 | 297 | 15,500 | 297 |
| 2024-02-02 | 291 | 297 | 288 | 294 | 32,600 | 294 |
| 2024-02-01 | 291 | 291 | 288 | 291 | 15,000 | 291 |
| 2024-01-31 | 290 | 290 | 288 | 290 | 10,400 | 290 |
| 2024-01-30 | 288 | 289 | 287 | 289 | 9,000 | 289 |
| 2024-01-29 | 289 | 289 | 285 | 286 | 8,100 | 286 |
| 2024-01-26 | 283 | 288 | 283 | 287 | 16,400 | 287 |
| 2024-01-25 | 290 | 295 | 283 | 286 | 36,600 | 286 |
| 2024-01-24 | 283 | 291 | 281 | 291 | 24,400 | 291 |
| 2024-01-23 | 290 | 290 | 286 | 289 | 13,900 | 289 |
| 2024-01-22 | 293 | 293 | 287 | 288 | 27,200 | 288 |
| 2024-01-19 | 281 | 286 | 280 | 285 | 14,700 | 285 |
| 2024-01-18 | 284 | 284 | 278 | 281 | 19,600 | 281 |
| 2024-01-17 | 277 | 290 | 276 | 283 | 44,100 | 283 |
| 2024-01-16 | 281 | 288 | 274 | 280 | 96,900 | 280 |
| 2024-01-15 | 306 | 306 | 290 | 302 | 41,100 | 302 |
| 2024-01-12 | 306 | 306 | 299 | 302 | 21,400 | 302 |
| 2024-01-11 | 293 | 301 | 293 | 301 | 12,900 | 301 |
| 2024-01-10 | 294 | 306 | 292 | 294 | 50,300 | 294 |
| 2024-01-09 | 285 | 297 | 285 | 292 | 31,200 | 292 |
| 2024-01-05 | 298 | 302 | 290 | 302 | 35,400 | 302 |
| 2024-01-04 | 304 | 306 | 275 | 295 | 108,200 | 295 |
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