3844 コムチュア(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,863 | 1,916 | 1,859 | 1,905 | 144,700 | 1,905 |
| 2024-04-24 | 1,862 | 1,928 | 1,852 | 1,903 | 195,400 | 1,903 |
| 2024-04-23 | 1,835 | 1,862 | 1,816 | 1,832 | 160,100 | 1,832 |
| 2024-04-22 | 1,804 | 1,807 | 1,784 | 1,801 | 227,300 | 1,801 |
| 2024-04-19 | 1,811 | 1,817 | 1,757 | 1,772 | 234,000 | 1,772 |
| 2024-04-18 | 1,825 | 1,856 | 1,815 | 1,841 | 95,400 | 1,841 |
| 2024-04-17 | 1,885 | 1,885 | 1,833 | 1,833 | 141,500 | 1,833 |
| 2024-04-16 | 1,873 | 1,887 | 1,862 | 1,880 | 107,900 | 1,880 |
| 2024-04-15 | 1,896 | 1,925 | 1,888 | 1,907 | 83,000 | 1,907 |
| 2024-04-12 | 1,947 | 1,965 | 1,921 | 1,923 | 88,400 | 1,923 |
| 2024-04-11 | 1,932 | 1,935 | 1,923 | 1,928 | 47,700 | 1,928 |
| 2024-04-10 | 1,946 | 1,962 | 1,943 | 1,950 | 114,400 | 1,950 |
| 2024-04-09 | 1,934 | 1,944 | 1,911 | 1,936 | 82,200 | 1,936 |
| 2024-04-08 | 1,906 | 1,939 | 1,898 | 1,931 | 155,800 | 1,931 |
| 2024-04-05 | 1,856 | 1,887 | 1,852 | 1,879 | 124,500 | 1,879 |
| 2024-04-04 | 1,904 | 1,919 | 1,891 | 1,898 | 113,700 | 1,898 |
| 2024-04-03 | 1,888 | 1,906 | 1,873 | 1,887 | 184,000 | 1,887 |
| 2024-04-02 | 1,947 | 1,951 | 1,897 | 1,899 | 179,400 | 1,899 |
| 2024-04-01 | 2,034 | 2,034 | 1,954 | 1,960 | 171,400 | 1,960 |
| 2024-03-29 | 1,965 | 2,031 | 1,965 | 2,023 | 157,800 | 2,023 |
| 2024-03-28 | 2,017 | 2,026 | 1,961 | 1,965 | 177,600 | 1,965 |
| 2024-03-27 | 2,021 | 2,046 | 2,007 | 2,034 | 238,700 | 2,034 |
| 2024-03-26 | 1,992 | 2,030 | 1,992 | 2,012 | 131,900 | 2,012 |
| 2024-03-25 | 2,017 | 2,029 | 1,992 | 1,992 | 215,000 | 1,992 |
| 2024-03-22 | 2,030 | 2,035 | 2,000 | 2,023 | 211,400 | 2,023 |
| 2024-03-21 | 2,055 | 2,056 | 2,020 | 2,035 | 216,200 | 2,035 |
| 2024-03-19 | 2,031 | 2,058 | 2,023 | 2,045 | 159,100 | 2,045 |
| 2024-03-18 | 2,039 | 2,060 | 2,006 | 2,049 | 281,900 | 2,049 |
| 2024-03-15 | 2,019 | 2,020 | 1,991 | 2,009 | 235,500 | 2,009 |
| 2024-03-14 | 2,018 | 2,033 | 1,985 | 2,031 | 187,400 | 2,031 |
| 2024-03-13 | 2,080 | 2,086 | 2,008 | 2,024 | 322,500 | 2,024 |
| 2024-03-12 | 1,985 | 2,071 | 1,960 | 2,067 | 373,800 | 2,067 |
| 2024-03-11 | 2,002 | 2,039 | 1,981 | 1,997 | 491,300 | 1,997 |
| 2024-03-08 | 2,077 | 2,110 | 2,051 | 2,076 | 693,100 | 2,076 |
| 2024-03-07 | 2,185 | 2,220 | 2,065 | 2,114 | 1,181,200 | 2,114 |
| 2024-03-06 | 2,043 | 2,101 | 1,987 | 2,090 | 1,033,800 | 2,090 |
| 2024-03-05 | 2,070 | 2,100 | 2,021 | 2,046 | 1,527,000 | 2,046 |
| 2024-03-04 | 1,923 | 2,052 | 1,918 | 2,020 | 1,928,400 | 2,020 |
| 2024-03-01 | 1,825 | 1,853 | 1,824 | 1,843 | 201,100 | 1,843 |
| 2024-02-29 | 1,852 | 1,855 | 1,813 | 1,817 | 294,600 | 1,817 |
| 2024-02-28 | 1,920 | 1,940 | 1,880 | 1,880 | 145,500 | 1,880 |
| 2024-02-27 | 1,946 | 1,960 | 1,904 | 1,939 | 125,300 | 1,939 |
| 2024-02-26 | 1,950 | 1,984 | 1,933 | 1,946 | 131,400 | 1,946 |
| 2024-02-22 | 1,975 | 1,989 | 1,920 | 1,947 | 158,700 | 1,947 |
| 2024-02-21 | 1,993 | 1,998 | 1,940 | 1,967 | 275,900 | 1,967 |
| 2024-02-20 | 1,910 | 1,961 | 1,910 | 1,958 | 311,000 | 1,958 |
| 2024-02-19 | 1,810 | 1,900 | 1,794 | 1,898 | 196,600 | 1,898 |
| 2024-02-16 | 1,717 | 1,809 | 1,710 | 1,807 | 296,800 | 1,807 |
| 2024-02-15 | 1,761 | 1,761 | 1,710 | 1,711 | 231,600 | 1,711 |
| 2024-02-14 | 1,748 | 1,755 | 1,724 | 1,752 | 296,700 | 1,752 |
| 2024-02-13 | 1,798 | 1,811 | 1,773 | 1,787 | 254,400 | 1,787 |
| 2024-02-09 | 1,810 | 1,815 | 1,761 | 1,778 | 475,500 | 1,778 |
| 2024-02-08 | 1,830 | 1,845 | 1,792 | 1,826 | 184,200 | 1,826 |
| 2024-02-07 | 1,863 | 1,868 | 1,818 | 1,833 | 151,100 | 1,833 |
| 2024-02-06 | 1,921 | 1,940 | 1,871 | 1,871 | 169,300 | 1,871 |
| 2024-02-05 | 1,900 | 1,970 | 1,876 | 1,882 | 300,500 | 1,882 |
| 2024-02-02 | 1,890 | 1,915 | 1,875 | 1,880 | 150,800 | 1,880 |
| 2024-02-01 | 1,878 | 1,938 | 1,841 | 1,883 | 298,600 | 1,883 |
| 2024-01-31 | 1,835 | 1,843 | 1,807 | 1,838 | 208,900 | 1,838 |
| 2024-01-30 | 1,859 | 1,873 | 1,838 | 1,844 | 115,500 | 1,844 |
| 2024-01-29 | 1,868 | 1,873 | 1,851 | 1,855 | 137,300 | 1,855 |
| 2024-01-26 | 1,845 | 1,871 | 1,836 | 1,848 | 92,400 | 1,848 |
| 2024-01-25 | 1,838 | 1,860 | 1,828 | 1,851 | 122,800 | 1,851 |
| 2024-01-24 | 1,855 | 1,862 | 1,835 | 1,844 | 101,200 | 1,844 |
| 2024-01-23 | 1,872 | 1,879 | 1,845 | 1,854 | 139,500 | 1,854 |
| 2024-01-22 | 1,826 | 1,867 | 1,826 | 1,867 | 113,800 | 1,867 |
| 2024-01-19 | 1,810 | 1,826 | 1,810 | 1,820 | 96,300 | 1,820 |
| 2024-01-18 | 1,818 | 1,840 | 1,800 | 1,809 | 140,000 | 1,809 |
| 2024-01-17 | 1,883 | 1,896 | 1,817 | 1,817 | 230,400 | 1,817 |
| 2024-01-16 | 1,905 | 1,918 | 1,887 | 1,887 | 115,500 | 1,887 |
| 2024-01-15 | 1,907 | 1,914 | 1,894 | 1,902 | 107,200 | 1,902 |
| 2024-01-12 | 1,890 | 1,903 | 1,876 | 1,899 | 104,500 | 1,899 |
| 2024-01-11 | 1,931 | 1,934 | 1,884 | 1,884 | 148,600 | 1,884 |
| 2024-01-10 | 1,874 | 1,911 | 1,862 | 1,907 | 138,400 | 1,907 |
| 2024-01-09 | 1,865 | 1,884 | 1,851 | 1,874 | 144,800 | 1,874 |
| 2024-01-05 | 1,900 | 1,907 | 1,843 | 1,845 | 178,800 | 1,845 |
| 2024-01-04 | 1,840 | 1,897 | 1,833 | 1,883 | 166,900 | 1,883 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→3株 [2012-03-28]1株→300株
