3844 コムチュア(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,8902,9452,8602,921101,7002,921
2020-12-292,8112,8972,8112,887106,7002,887
2020-12-282,8652,8742,7952,808128,0002,808
2020-12-252,8632,9012,8522,87483,0002,874
2020-12-242,8732,8842,8162,83766,2002,837
2020-12-232,8152,8742,8142,87372,9002,873
2020-12-222,8632,8832,7952,798136,7002,798
2020-12-212,8982,9412,8632,885113,2002,885
2020-12-183,0203,0202,9132,926149,7002,926
2020-12-172,9493,0202,9423,02097,6003,020
2020-12-162,9792,9842,9392,939110,7002,939
2020-12-153,0253,0752,9892,998117,8002,998
2020-12-143,1053,1303,0253,030144,1003,030
2020-12-113,1253,1503,1003,140112,5003,140
2020-12-103,1053,1503,0953,10093,2003,100
2020-12-093,1403,1803,0953,16589,9003,165
2020-12-083,1003,1603,0853,11581,4003,115
2020-12-073,1553,1553,0703,075139,4003,075
2020-12-043,1003,1303,0603,13088,2003,130
2020-12-033,0853,1003,0503,07084,2003,070
2020-12-023,2053,2203,0903,090153,9003,090
2020-12-013,2503,2803,2103,21087,8003,210
2020-11-303,2703,2953,2203,230137,6003,230
2020-11-273,2003,2553,1703,250144,4003,250
2020-11-263,0953,1953,0853,175150,7003,175
2020-11-253,0903,0953,0453,060142,6003,060
2020-11-243,0503,0803,0353,060181,9003,060
2020-11-202,9833,0152,9663,010157,1003,010
2020-11-192,9242,9712,8742,971142,1002,971
2020-11-182,9402,9682,8902,904115,7002,904
2020-11-172,9952,9992,8822,894172,0002,894
2020-11-162,9482,9932,9242,983174,1002,983
2020-11-132,9542,9902,8922,918163,7002,918
2020-11-122,8422,9692,8282,958312,1002,958
2020-11-112,7452,7802,6852,758113,0002,758
2020-11-102,8592,8742,7272,745195,2002,745
2020-11-092,8682,9202,8212,913148,7002,913
2020-11-062,8932,9262,7922,818183,8002,818
2020-11-052,8192,9232,7872,893248,6002,893
2020-11-042,7482,7832,7102,757137,3002,757
2020-11-022,6782,8102,6782,722225,3002,722
2020-10-302,6932,7172,6432,669190,4002,669
2020-10-292,6622,7202,6502,688132,9002,688
2020-10-282,7382,7762,6962,742170,1002,742
2020-10-272,6432,7252,6012,711134,7002,711
2020-10-262,7502,7642,6592,666132,3002,666
2020-10-232,7552,7662,6742,750172,4002,750
2020-10-222,8502,8702,7602,770152,5002,770
2020-10-212,9112,9602,8852,888112,4002,888
2020-10-202,8822,9332,8512,911119,1002,911
2020-10-192,9062,9062,8612,901101,8002,901
2020-10-162,9372,9702,8702,906123,0002,906
2020-10-153,0153,0252,9512,97697,1002,976
2020-10-143,0153,0802,9903,020164,5003,020
2020-10-133,0303,0402,9682,997179,3002,997
2020-10-123,0053,0502,9803,035132,9003,035
2020-10-092,9502,9992,9122,999228,7002,999
2020-10-082,9413,0102,9182,974283,2002,974
2020-10-072,7803,0302,7802,973795,7002,973
2020-10-062,6952,7192,6652,707131,8002,707
2020-10-052,6172,6772,6102,677120,3002,677
2020-10-022,6672,6692,5662,578113,8002,578
2020-09-302,6672,6722,6312,631159,9002,631
2020-09-292,6892,7132,6532,692142,9002,692
2020-09-282,7022,7142,6362,695165,6002,695
2020-09-252,6602,7172,6552,692154,7002,692
2020-09-242,7002,7112,6452,650163,2002,650
2020-09-232,7202,7562,6942,710160,3002,710
2020-09-182,6822,7182,6742,718196,5002,718
2020-09-172,6472,6862,6262,674164,4002,674
2020-09-162,6202,6542,6042,636154,7002,636
2020-09-152,5792,6292,5672,593203,2002,593
2020-09-142,4902,5402,4522,539157,1002,539
2020-09-112,5392,5392,4492,489192,1002,489
2020-09-102,4942,5442,4582,505270,5002,505
2020-09-092,3982,4622,3562,457208,7002,457
2020-09-082,5282,5302,4022,419346,6002,419
2020-09-072,4672,5362,4532,504544,3002,504
2020-09-042,3052,4352,3002,432413,0002,432
2020-09-032,3502,3532,3182,349218,4002,349
2020-09-022,3272,3432,3102,321169,8002,321
2020-09-012,2702,2962,2452,290114,8002,290
2020-08-312,2102,2692,2102,236130,9002,236
2020-08-282,2742,2742,1472,177260,4002,177
2020-08-272,3062,3292,2632,269145,7002,269
2020-08-262,2952,2952,2402,273183,6002,273
2020-08-252,3202,3202,2782,278130,1002,278
2020-08-242,3042,3122,2792,312115,6002,312
2020-08-212,3062,3382,2982,318135,4002,318
2020-08-202,3242,3282,2672,284193,5002,284
2020-08-192,3222,3692,3122,354145,7002,354
2020-08-182,3502,3532,3152,321180,6002,321
2020-08-172,4262,4412,3522,372176,1002,372
2020-08-142,3992,4212,3702,413144,0002,413
2020-08-132,3782,4122,3482,408186,1002,408
2020-08-122,3422,3802,2912,347164,8002,347
2020-08-112,3322,3802,3072,355166,7002,355
2020-08-072,4462,4552,3552,382234,5002,382
2020-08-062,3702,5142,3382,440462,7002,440
2020-08-052,2412,3372,2312,330378,7002,330
2020-08-042,2842,3172,1852,224649,4002,224
2020-08-032,4902,4912,2782,283744,8002,283
2020-07-312,8702,8972,7362,778238,5002,778
2020-07-302,7782,8202,7692,820200,3002,820
2020-07-292,7222,7812,7022,747140,4002,747
2020-07-282,7332,7592,7032,748110,6002,748
2020-07-272,6612,7162,6212,715122,5002,715
2020-07-222,7422,7422,6642,709118,5002,709
2020-07-212,6152,7622,6152,740201,9002,740
2020-07-202,6062,6542,5612,615119,8002,615
2020-07-172,6152,6612,5882,618101,1002,618
2020-07-162,6792,6802,5952,60786,1002,607
2020-07-152,6322,6472,5752,647119,6002,647
2020-07-142,7022,7172,5912,618176,0002,618
2020-07-132,7202,7292,6592,729164,7002,729
2020-07-102,6812,7352,6802,704148,7002,704
2020-07-092,7222,7362,6592,680108,0002,680
2020-07-082,7542,7572,7032,705115,5002,705
2020-07-072,6992,7432,6782,729122,9002,729
2020-07-062,6662,6802,6302,65585,7002,655
2020-07-032,6232,6692,5992,66878,8002,668
2020-07-022,7002,7362,5752,602181,6002,602
2020-07-012,7702,7932,6702,687164,5002,687
2020-06-302,7892,8122,7562,789156,5002,789
2020-06-292,7982,8112,7272,739135,0002,739
2020-06-262,8942,8982,8102,827135,5002,827
2020-06-252,9002,9652,8672,873236,4002,873
2020-06-242,8432,9202,8202,910259,4002,910
2020-06-232,8302,8302,7552,790107,3002,790
2020-06-222,8202,8212,7742,798103,4002,798
2020-06-192,8512,8662,8042,812125,2002,812
2020-06-182,7612,8232,7502,813147,6002,813
2020-06-172,7002,7532,6762,730149,6002,730
2020-06-162,7902,8042,7132,723175,8002,723
2020-06-152,8022,8182,7172,717181,5002,717
2020-06-122,7172,8292,7022,790205,7002,790
2020-06-112,8002,8362,7672,816181,4002,816
2020-06-102,8182,8622,7882,814227,8002,814
2020-06-092,8302,8352,7562,790317,3002,790
2020-06-082,9072,9192,8052,855328,8002,855
2020-06-052,9602,9802,8332,886306,1002,886
2020-06-042,9873,0102,9202,998246,0002,998
2020-06-033,1003,1052,9773,035176,8003,035
2020-06-023,0603,0852,9903,070202,6003,070
2020-06-012,9503,0352,8963,010221,9003,010
2020-05-292,8452,9702,8362,967314,5002,967
2020-05-282,9992,9992,7882,832469,8002,832
2020-05-273,0103,0102,9282,988180,6002,988
2020-05-263,0403,0753,0003,010261,5003,010
2020-05-252,8063,0252,8053,025443,0003,025
2020-05-222,7152,7942,7012,756287,7002,756
2020-05-212,6792,7682,6602,726437,4002,726
2020-05-202,5192,7012,5142,629391,7002,629
2020-05-192,4002,5262,3812,502399,7002,502
2020-05-182,2942,4962,2352,467578,9002,467
2020-05-152,2302,2302,1292,194233,6002,194
2020-05-142,3202,3272,2302,232118,2002,232
2020-05-132,2722,3232,2692,31677,7002,316
2020-05-122,2552,3152,2292,295135,2002,295
2020-05-112,2482,2482,1882,223149,7002,223
2020-05-082,3262,3472,2402,268115,2002,268
2020-05-072,2222,2982,2172,296117,5002,296
2020-05-012,1772,2302,1702,191148,0002,191
2020-04-302,2792,2882,1752,183212,1002,183
2020-04-282,2442,2442,2022,234108,4002,234
2020-04-272,2922,2952,2532,26375,3002,263
2020-04-242,2252,2492,1992,24486,2002,244
2020-04-232,2952,3032,1872,203108,0002,203
2020-04-222,2482,2622,2012,22993,4002,229
2020-04-212,3082,3482,2772,27774,9002,277
2020-04-202,3172,3822,3172,35888,7002,358
2020-04-172,3422,3572,2842,341151,6002,341
2020-04-162,1882,3092,1882,309196,3002,309
2020-04-152,2302,2382,1862,197107,2002,197
2020-04-142,2002,2212,1582,206157,4002,206
2020-04-132,1432,2342,1432,228145,8002,228
2020-04-102,1162,1782,0812,174176,6002,174
2020-04-092,0992,0992,0312,088139,0002,088
2020-04-082,0032,0461,9532,038175,0002,038
2020-04-071,9802,0731,9372,017239,7002,017
2020-04-061,8861,9461,8691,922288,3001,922
2020-04-031,9711,9981,8711,905272,3001,905
2020-04-022,0692,1481,9732,014361,1002,014
2020-04-012,2002,2002,1002,115246,0002,115
2020-03-312,1482,2402,1482,200208,2002,200
2020-03-302,0482,1042,0192,104158,3002,104
2020-03-272,0982,1402,0332,082318,9002,082
2020-03-261,9982,0811,9902,035167,3002,035
2020-03-252,0992,0991,9862,040256,1002,040
2020-03-242,0472,1501,9902,019218,2002,019
2020-03-231,9351,9851,8281,960334,3001,960
2020-03-191,8381,9751,8041,975318,6001,975
2020-03-181,7231,8721,7211,758298,4001,758
2020-03-171,4691,7311,4691,685535,2001,685
2020-03-161,5401,6611,5101,517253,2001,517
2020-03-131,4911,5671,4121,533463,9001,533
2020-03-121,7351,8001,6621,699327,2001,699
2020-03-111,9791,9931,8151,815202,6001,815
2020-03-101,8921,9821,8001,972265,4001,972
2020-03-092,1412,1641,9641,972268,3001,972
2020-03-062,2142,2672,2082,235300,2002,235
2020-03-052,2572,2682,2032,233210,3002,233
2020-03-042,1482,2152,1452,180218,1002,180
2020-03-032,3192,3342,1742,195314,9002,195
2020-03-022,1042,2842,1022,243221,1002,243
2020-02-282,1082,1552,0892,115373,4002,115
2020-02-272,1722,1912,1202,172309,3002,172
2020-02-262,1262,1582,1142,151190,7002,151
2020-02-252,1242,1762,1202,152148,7002,152
2020-02-212,2202,2712,2162,23685,6002,236
2020-02-202,2672,3102,2562,258148,7002,258
2020-02-192,2252,2462,1932,207117,0002,207
2020-02-182,2792,2932,1872,193152,1002,193
2020-02-172,3892,3892,2832,283123,2002,283
2020-02-142,4992,5292,4252,433148,5002,433
2020-02-132,4712,5062,4182,503145,6002,503
2020-02-122,4302,5052,4202,456170,3002,456
2020-02-102,4082,4932,4082,431147,1002,431
2020-02-072,4332,4752,3922,416224,9002,416
2020-02-062,3312,4262,3212,408324,9002,408
2020-02-052,2312,2942,2162,281251,8002,281
2020-02-042,1432,2062,1292,174193,2002,174
2020-02-032,0832,1602,0822,142221,9002,142
2020-01-312,1682,2122,1442,146286,5002,146
2020-01-302,2202,3302,1502,168733,9002,168
2020-01-292,5012,5162,4512,465264,0002,465
2020-01-282,4642,5022,4432,485187,4002,485
2020-01-272,4422,5002,4412,480173,9002,480
2020-01-242,5102,5212,4802,50098,9002,500
2020-01-232,4682,5052,4572,491148,0002,491
2020-01-222,4882,5272,4822,486124,1002,486
2020-01-212,4742,5032,4732,48588,9002,485
2020-01-202,4772,5002,4532,47994,5002,479
2020-01-172,5132,5482,4752,477129,6002,477
2020-01-162,4512,5292,4502,521160,9002,521
2020-01-152,4682,4922,4582,47095,0002,470
2020-01-142,5082,5262,4682,480149,7002,480
2020-01-102,5762,5872,5072,538139,9002,538
2020-01-092,5412,5902,5412,576185,7002,576
2020-01-082,4502,5332,4442,491222,9002,491
2020-01-072,4162,5062,4162,475180,6002,475
2020-01-062,3402,3972,3272,396145,9002,396

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