3844 コムチュア(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	2,172	2,187	2,140	2,140	86,700	2,140
2023-06-08	2,156	2,170	2,114	2,122	80,900	2,122
2023-06-07	2,200	2,223	2,169	2,183	80,100	2,183
2023-06-06	2,181	2,203	2,163	2,189	77,200	2,189
2023-06-05	2,179	2,188	2,154	2,183	85,200	2,183
2023-06-02	2,077	2,144	2,077	2,139	81,600	2,139
2023-06-01	2,032	2,079	2,032	2,065	48,700	2,065
2023-05-31	2,063	2,076	2,031	2,061	112,700	2,061
2023-05-30	2,110	2,110	2,073	2,091	116,400	2,091
2023-05-29	2,153	2,153	2,112	2,115	58,200	2,115
2023-05-26	2,135	2,148	2,112	2,112	70,200	2,112
2023-05-25	2,155	2,171	2,133	2,133	63,100	2,133
2023-05-24	2,151	2,197	2,151	2,165	64,700	2,165
2023-05-23	2,200	2,211	2,148	2,157	94,000	2,157
2023-05-22	2,163	2,206	2,151	2,194	75,800	2,194
2023-05-19	2,135	2,173	2,130	2,145	104,500	2,145
2023-05-18	2,171	2,171	2,116	2,138	95,100	2,138
2023-05-17	2,155	2,164	2,141	2,146	82,200	2,146
2023-05-16	2,242	2,245	2,157	2,171	116,200	2,171
2023-05-15	2,207	2,277	2,196	2,233	240,600	2,233
2023-05-12	2,070	2,108	2,070	2,107	148,200	2,107
2023-05-11	2,060	2,090	2,047	2,065	114,000	2,065
2023-05-10	2,060	2,060	2,035	2,045	66,900	2,045
2023-05-09	2,025	2,057	2,024	2,045	86,500	2,045
2023-05-08	2,000	2,024	2,000	2,016	75,500	2,016
2023-05-02	2,000	2,011	1,984	2,004	98,600	2,004
2023-05-01	2,012	2,017	1,989	2,011	111,600	2,011
2023-04-28	1,968	2,009	1,968	1,998	95,900	1,998
2023-04-27	1,927	1,962	1,914	1,947	106,100	1,947
2023-04-26	1,980	1,981	1,942	1,953	131,400	1,953
2023-04-25	2,008	2,020	1,995	2,001	58,700	2,001
2023-04-24	1,991	2,025	1,986	2,016	73,100	2,016
2023-04-21	1,990	1,995	1,975	1,978	92,200	1,978
2023-04-20	1,992	2,012	1,991	2,000	51,800	2,000
2023-04-19	2,003	2,009	1,995	2,005	61,200	2,005
2023-04-18	2,006	2,023	1,999	2,021	54,400	2,021
2023-04-17	2,045	2,045	1,992	2,010	75,300	2,010
2023-04-14	2,024	2,042	2,015	2,030	81,400	2,030
2023-04-13	2,010	2,026	1,990	2,024	91,000	2,024
2023-04-12	2,012	2,029	2,007	2,022	55,100	2,022
2023-04-11	2,026	2,055	2,018	2,023	70,200	2,023
2023-04-10	2,039	2,039	1,998	2,012	105,800	2,012
2023-04-07	2,031	2,034	2,010	2,014	49,700	2,014
2023-04-06	2,024	2,032	2,008	2,031	53,500	2,031
2023-04-05	2,097	2,097	2,049	2,052	63,800	2,052
2023-04-04	2,120	2,120	2,090	2,099	64,700	2,099
2023-04-03	2,107	2,134	2,102	2,126	101,300	2,126
2023-03-31	2,107	2,107	2,043	2,073	109,000	2,073
2023-03-30	2,128	2,142	2,093	2,102	66,700	2,102
2023-03-29	2,102	2,141	2,098	2,139	85,800	2,139
2023-03-28	2,118	2,118	2,066	2,092	43,800	2,092
2023-03-27	2,104	2,131	2,088	2,100	90,300	2,100
2023-03-24	2,081	2,093	2,059	2,089	67,700	2,089
2023-03-23	2,031	2,098	2,020	2,087	127,500	2,087
2023-03-22	2,046	2,053	2,014	2,037	64,300	2,037
2023-03-20	2,037	2,054	1,999	2,002	66,000	2,002
2023-03-17	2,019	2,054	2,010	2,050	58,300	2,050
2023-03-16	2,010	2,027	1,992	2,010	81,700	2,010
2023-03-15	2,089	2,115	2,051	2,055	51,400	2,055
2023-03-14	2,111	2,112	2,048	2,059	109,600	2,059
2023-03-13	2,150	2,153	2,121	2,148	99,500	2,148
2023-03-10	2,168	2,193	2,167	2,177	91,100	2,177
2023-03-09	2,215	2,216	2,190	2,194	62,400	2,194
2023-03-08	2,172	2,203	2,172	2,198	72,300	2,198
2023-03-07	2,179	2,190	2,171	2,183	85,000	2,183
2023-03-06	2,181	2,192	2,164	2,179	59,900	2,179
2023-03-03	2,172	2,180	2,158	2,166	82,200	2,166
2023-03-02	2,195	2,199	2,150	2,156	93,300	2,156
2023-03-01	2,207	2,222	2,175	2,188	92,600	2,188
2023-02-28	2,199	2,227	2,191	2,227	95,500	2,227
2023-02-27	2,195	2,205	2,184	2,199	49,700	2,199
2023-02-24	2,176	2,202	2,151	2,200	85,700	2,200
2023-02-22	2,183	2,188	2,158	2,176	80,500	2,176
2023-02-21	2,222	2,222	2,183	2,195	99,100	2,195
2023-02-20	2,236	2,240	2,213	2,224	94,800	2,224
2023-02-17	2,275	2,287	2,251	2,259	85,800	2,259
2023-02-16	2,282	2,291	2,268	2,287	81,300	2,287
2023-02-15	2,273	2,279	2,257	2,265	47,400	2,265
2023-02-14	2,260	2,273	2,246	2,265	40,600	2,265
2023-02-13	2,231	2,238	2,201	2,232	109,100	2,232
2023-02-10	2,280	2,280	2,228	2,249	135,000	2,249
2023-02-09	2,295	2,316	2,291	2,300	34,800	2,300
2023-02-08	2,310	2,315	2,293	2,310	24,100	2,310
2023-02-07	2,301	2,320	2,293	2,310	33,300	2,310
2023-02-06	2,344	2,344	2,296	2,305	49,400	2,305
2023-02-03	2,294	2,327	2,293	2,326	93,500	2,326
2023-02-02	2,317	2,345	2,268	2,292	138,100	2,292
2023-02-01	2,453	2,453	2,281	2,299	280,800	2,299
2023-01-31	2,499	2,506	2,470	2,485	94,300	2,485
2023-01-30	2,453	2,515	2,452	2,489	92,000	2,489
2023-01-27	2,477	2,488	2,440	2,455	56,400	2,455
2023-01-26	2,463	2,487	2,458	2,461	43,600	2,461
2023-01-25	2,428	2,465	2,424	2,458	39,600	2,458
2023-01-24	2,451	2,462	2,421	2,438	80,000	2,438
2023-01-23	2,405	2,417	2,372	2,414	53,500	2,414
2023-01-20	2,396	2,399	2,358	2,381	41,200	2,381
2023-01-19	2,378	2,388	2,353	2,376	27,000	2,376
2023-01-18	2,340	2,408	2,332	2,383	47,600	2,383
2023-01-17	2,308	2,347	2,297	2,329	49,200	2,329
2023-01-16	2,295	2,341	2,288	2,313	54,500	2,313
2023-01-13	2,330	2,351	2,309	2,319	61,000	2,319
2023-01-12	2,385	2,394	2,340	2,341	39,600	2,341
2023-01-11	2,365	2,394	2,356	2,356	82,800	2,356
2023-01-10	2,348	2,362	2,328	2,343	73,900	2,343
2023-01-06	2,354	2,354	2,308	2,327	67,000	2,327
2023-01-05	2,320	2,387	2,304	2,365	110,100	2,365
2023-01-04	2,381	2,399	2,325	2,325	96,200	2,325

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