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
2023-12-29	1,858	1,866	1,840	1,849	94,800	1,849
2023-12-28	1,835	1,859	1,823	1,859	101,400	1,859
2023-12-27	1,811	1,858	1,805	1,853	242,400	1,853
2023-12-26	1,788	1,803	1,781	1,802	119,600	1,802
2023-12-25	1,790	1,811	1,772	1,788	167,500	1,788
2023-12-22	1,777	1,794	1,766	1,774	173,800	1,774
2023-12-21	1,758	1,791	1,757	1,772	158,200	1,772
2023-12-20	1,808	1,811	1,782	1,783	158,700	1,783
2023-12-19	1,788	1,806	1,766	1,805	176,700	1,805
2023-12-18	1,767	1,792	1,744	1,792	216,900	1,792
2023-12-15	1,810	1,819	1,792	1,797	171,300	1,797
2023-12-14	1,860	1,881	1,802	1,818	163,400	1,818
2023-12-13	1,843	1,859	1,828	1,857	150,000	1,857
2023-12-12	1,890	1,905	1,842	1,844	156,000	1,844
2023-12-11	1,870	1,901	1,867	1,877	90,800	1,877
2023-12-08	1,860	1,868	1,841	1,856	154,600	1,856
2023-12-07	1,941	1,941	1,885	1,885	190,600	1,885
2023-12-06	1,928	1,965	1,928	1,962	123,700	1,962
2023-12-05	1,970	1,980	1,918	1,918	181,100	1,918
2023-12-04	2,008	2,036	1,951	1,987	131,200	1,987
2023-12-01	2,015	2,029	1,982	1,983	88,500	1,983
2023-11-30	2,011	2,024	1,995	2,015	112,400	2,015
2023-11-29	1,999	2,040	1,999	2,027	96,400	2,027
2023-11-28	1,981	1,999	1,975	1,999	83,400	1,999
2023-11-27	2,039	2,046	1,974	1,980	145,800	1,980
2023-11-24	2,050	2,059	2,029	2,035	84,600	2,035
2023-11-22	2,040	2,065	2,031	2,037	66,400	2,037
2023-11-21	2,013	2,050	2,002	2,044	123,300	2,044
2023-11-20	1,973	2,028	1,973	2,018	100,700	2,018
2023-11-17	1,947	1,961	1,935	1,961	56,800	1,961
2023-11-16	1,990	1,990	1,937	1,949	77,000	1,949
2023-11-15	1,985	2,000	1,971	1,974	76,000	1,974
2023-11-14	1,998	1,998	1,962	1,968	69,600	1,968
2023-11-13	1,949	2,022	1,938	1,980	145,500	1,980
2023-11-10	1,944	1,951	1,914	1,931	95,600	1,931
2023-11-09	1,990	1,990	1,952	1,966	89,000	1,966
2023-11-08	2,006	2,034	1,961	1,969	130,600	1,969
2023-11-07	2,077	2,077	2,003	2,006	133,300	2,006
2023-11-06	2,134	2,140	2,094	2,094	123,600	2,094
2023-11-02	2,005	2,087	2,005	2,084	172,500	2,084
2023-11-01	2,047	2,055	1,983	2,005	138,600	2,005
2023-10-31	1,975	1,998	1,882	1,998	450,400	1,998
2023-10-30	2,015	2,030	1,984	2,011	400,600	2,011
2023-10-27	2,060	2,060	2,014	2,039	177,500	2,039
2023-10-26	2,057	2,080	2,039	2,055	121,200	2,055
2023-10-25	2,112	2,118	2,071	2,075	126,200	2,075
2023-10-24	2,094	2,131	2,063	2,122	141,800	2,122
2023-10-23	2,130	2,142	2,095	2,095	99,200	2,095
2023-10-20	2,130	2,130	2,095	2,128	68,300	2,128
2023-10-19	2,175	2,183	2,132	2,150	81,500	2,150
2023-10-18	2,219	2,219	2,170	2,208	94,900	2,208
2023-10-17	2,216	2,251	2,203	2,233	48,300	2,233
2023-10-16	2,222	2,230	2,173	2,198	88,000	2,198
2023-10-13	2,252	2,300	2,245	2,263	88,500	2,263
2023-10-12	2,237	2,266	2,219	2,264	110,600	2,264
2023-10-11	2,280	2,288	2,239	2,262	60,600	2,262
2023-10-10	2,353	2,353	2,283	2,283	79,400	2,283
2023-10-06	2,271	2,315	2,263	2,312	75,700	2,312
2023-10-05	2,232	2,269	2,220	2,264	92,300	2,264
2023-10-04	2,232	2,265	2,207	2,208	116,100	2,208
2023-10-03	2,260	2,272	2,230	2,257	64,800	2,257
2023-10-02	2,335	2,342	2,264	2,268	72,900	2,268
2023-09-29	2,328	2,339	2,295	2,317	99,200	2,317
2023-09-28	2,322	2,351	2,282	2,313	138,800	2,313
2023-09-27	2,271	2,333	2,230	2,330	219,900	2,330
2023-09-26	2,398	2,398	2,254	2,254	321,200	2,254
2023-09-25	2,399	2,401	2,357	2,389	180,200	2,389
2023-09-22	2,356	2,418	2,343	2,399	97,800	2,399
2023-09-21	2,385	2,425	2,382	2,397	81,500	2,397
2023-09-20	2,407	2,420	2,391	2,403	92,700	2,403
2023-09-19	2,431	2,445	2,412	2,428	56,000	2,428
2023-09-15	2,452	2,460	2,433	2,446	70,000	2,446
2023-09-14	2,440	2,446	2,425	2,435	43,500	2,435
2023-09-13	2,461	2,462	2,432	2,451	51,000	2,451
2023-09-12	2,431	2,477	2,431	2,475	82,400	2,475
2023-09-11	2,456	2,465	2,398	2,423	52,200	2,423
2023-09-08	2,445	2,491	2,445	2,456	74,800	2,456
2023-09-07	2,498	2,506	2,471	2,477	72,300	2,477
2023-09-06	2,495	2,502	2,474	2,500	80,800	2,500
2023-09-05	2,446	2,482	2,440	2,482	115,700	2,482
2023-09-04	2,461	2,479	2,441	2,471	108,700	2,471
2023-09-01	2,423	2,489	2,417	2,489	149,000	2,489
2023-08-31	2,422	2,448	2,405	2,442	163,700	2,442
2023-08-30	2,415	2,415	2,370	2,401	82,900	2,401
2023-08-29	2,391	2,409	2,376	2,407	57,200	2,407
2023-08-28	2,400	2,414	2,351	2,381	92,900	2,381
2023-08-25	2,308	2,389	2,299	2,371	113,000	2,371
2023-08-24	2,300	2,356	2,285	2,352	129,800	2,352
2023-08-23	2,254	2,299	2,250	2,297	56,400	2,297
2023-08-22	2,256	2,256	2,228	2,250	49,100	2,250
2023-08-21	2,186	2,221	2,183	2,214	58,700	2,214
2023-08-18	2,195	2,203	2,172	2,197	86,200	2,197
2023-08-17	2,262	2,262	2,202	2,215	77,500	2,215
2023-08-16	2,248	2,273	2,231	2,265	53,600	2,265
2023-08-15	2,258	2,289	2,255	2,266	117,600	2,266
2023-08-14	2,310	2,310	2,234	2,258	122,800	2,258
2023-08-10	2,292	2,308	2,273	2,304	92,900	2,304
2023-08-09	2,280	2,293	2,260	2,270	82,900	2,270
2023-08-08	2,328	2,351	2,291	2,296	145,800	2,296
2023-08-07	2,189	2,318	2,178	2,318	211,800	2,318
2023-08-04	2,210	2,223	2,181	2,200	88,600	2,200
2023-08-03	2,226	2,288	2,223	2,228	324,000	2,228
2023-08-02	2,282	2,305	2,216	2,218	264,300	2,218
2023-08-01	2,178	2,262	2,120	2,241	581,300	2,241
2023-07-31	2,043	2,043	2,009	2,020	100,200	2,020
2023-07-28	2,011	2,036	1,993	2,021	146,500	2,021
2023-07-27	2,025	2,046	2,023	2,045	70,800	2,045
2023-07-26	2,016	2,029	2,009	2,029	66,600	2,029
2023-07-25	2,001	2,021	2,001	2,020	40,800	2,020
2023-07-24	2,013	2,024	2,004	2,019	57,600	2,019
2023-07-21	1,998	2,011	1,987	1,993	98,200	1,993
2023-07-20	2,031	2,049	2,011	2,016	68,700	2,016
2023-07-19	2,040	2,050	2,023	2,050	104,200	2,050
2023-07-18	1,978	2,022	1,978	2,014	108,100	2,014
2023-07-14	1,985	1,991	1,967	1,978	82,000	1,978
2023-07-13	1,961	1,990	1,938	1,989	112,100	1,989
2023-07-12	1,970	1,970	1,947	1,954	121,800	1,954
2023-07-11	1,945	1,969	1,942	1,962	139,100	1,962
2023-07-10	1,922	1,945	1,911	1,939	122,200	1,939
2023-07-07	1,912	1,938	1,891	1,922	191,800	1,922
2023-07-06	1,968	1,981	1,946	1,964	182,600	1,964
2023-07-05	2,008	2,010	1,984	1,989	155,800	1,989
2023-07-04	2,010	2,014	1,984	2,002	287,100	2,002
2023-07-03	2,066	2,081	2,034	2,050	142,800	2,050
2023-06-30	2,080	2,080	2,028	2,070	173,500	2,070
2023-06-29	2,085	2,113	2,076	2,094	137,200	2,094
2023-06-28	2,040	2,052	2,025	2,052	91,500	2,052
2023-06-27	2,015	2,021	1,989	2,019	161,300	2,019
2023-06-26	2,065	2,065	2,006	2,015	135,100	2,015
2023-06-23	2,116	2,151	2,071	2,078	144,900	2,078
2023-06-22	2,122	2,143	2,095	2,113	158,100	2,113
2023-06-21	2,155	2,160	2,103	2,120	131,400	2,120
2023-06-20	2,170	2,176	2,134	2,155	118,900	2,155
2023-06-19	2,219	2,227	2,170	2,185	139,400	2,185
2023-06-16	2,171	2,206	2,154	2,181	441,300	2,181
2023-06-15	2,172	2,172	2,145	2,145	85,400	2,145
2023-06-14	2,205	2,207	2,152	2,162	81,700	2,162
2023-06-13	2,201	2,202	2,169	2,177	98,700	2,177
2023-06-12	2,167	2,184	2,163	2,182	106,900	2,182
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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31