4491 コンピューターマネージメント(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,670 | 1,670 | 1,646 | 1,646 | 300 | 1,646 |
| 2025-04-03 | 1,679 | 1,680 | 1,670 | 1,670 | 1,700 | 1,670 |
| 2025-04-02 | 1,681 | 1,681 | 1,681 | 1,681 | 100 | 1,681 |
| 2025-04-01 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2025-03-31 | 1,744 | 1,750 | 1,744 | 1,750 | 1,300 | 1,750 |
| 2025-03-28 | 1,680 | 1,752 | 1,680 | 1,752 | 2,900 | 1,752 |
| 2025-03-27 | 1,675 | 1,675 | 1,670 | 1,670 | 1,200 | 1,670 |
| 2025-03-26 | 1,660 | 1,675 | 1,660 | 1,675 | 1,100 | 1,675 |
| 2025-03-25 | 1,673 | 1,690 | 1,673 | 1,690 | 1,800 | 1,690 |
| 2025-03-24 | 1,698 | 1,702 | 1,673 | 1,673 | 500 | 1,673 |
| 2025-03-21 | 1,684 | 1,706 | 1,684 | 1,706 | 1,200 | 1,706 |
| 2025-03-19 | 1,668 | 1,695 | 1,668 | 1,695 | 600 | 1,695 |
| 2025-03-18 | 1,700 | 1,700 | 1,671 | 1,671 | 1,000 | 1,671 |
| 2025-03-17 | 1,668 | 1,704 | 1,655 | 1,704 | 4,300 | 1,704 |
| 2025-03-14 | - | - | - | 1,668 | - | 1,668 |
| 2025-03-13 | 1,668 | 1,668 | 1,668 | 1,668 | 100 | 1,668 |
| 2025-03-12 | 1,650 | 1,673 | 1,650 | 1,673 | 500 | 1,673 |
| 2025-03-11 | - | - | - | 1,690 | - | 1,690 |
| 2025-03-10 | - | - | - | 1,690 | - | 1,690 |
| 2025-03-07 | - | - | - | 1,690 | - | 1,690 |
| 2025-03-06 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2025-03-05 | - | - | - | 1,666 | - | 1,666 |
| 2025-03-04 | 1,677 | 1,677 | 1,666 | 1,666 | 200 | 1,666 |
| 2025-03-03 | 1,705 | 1,705 | 1,685 | 1,700 | 400 | 1,700 |
| 2025-02-28 | 1,706 | 1,706 | 1,706 | 1,706 | 1,400 | 1,706 |
| 2025-02-27 | 1,700 | 1,710 | 1,677 | 1,710 | 300 | 1,710 |
| 2025-02-26 | 1,662 | 1,662 | 1,662 | 1,662 | 100 | 1,662 |
| 2025-02-25 | 1,675 | 1,680 | 1,623 | 1,680 | 2,900 | 1,680 |
| 2025-02-21 | 1,740 | 1,740 | 1,681 | 1,681 | 300 | 1,681 |
| 2025-02-20 | - | - | - | 1,700 | - | 1,700 |
| 2025-02-19 | 1,688 | 1,700 | 1,688 | 1,700 | 200 | 1,700 |
| 2025-02-18 | 1,690 | 1,700 | 1,686 | 1,700 | 700 | 1,700 |
| 2025-02-17 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2025-02-14 | - | - | - | 1,718 | - | 1,718 |
| 2025-02-13 | - | - | - | 1,718 | - | 1,718 |
| 2025-02-12 | 1,708 | 1,718 | 1,683 | 1,718 | 800 | 1,718 |
| 2025-02-10 | 1,653 | 1,710 | 1,653 | 1,710 | 1,700 | 1,710 |
| 2025-02-07 | 1,659 | 1,697 | 1,650 | 1,653 | 1,100 | 1,653 |
| 2025-02-06 | 1,660 | 1,700 | 1,600 | 1,699 | 4,200 | 1,699 |
| 2025-02-05 | 1,654 | 1,658 | 1,654 | 1,658 | 900 | 1,658 |
| 2025-02-04 | 1,653 | 1,653 | 1,653 | 1,653 | 1,000 | 1,653 |
| 2025-02-03 | 1,653 | 1,660 | 1,651 | 1,651 | 2,600 | 1,651 |
| 2025-01-31 | 1,659 | 1,659 | 1,657 | 1,657 | 1,800 | 1,657 |
| 2025-01-30 | 1,642 | 1,656 | 1,641 | 1,656 | 700 | 1,656 |
| 2025-01-29 | 1,613 | 1,660 | 1,613 | 1,660 | 3,000 | 1,660 |
| 2025-01-28 | 1,600 | 1,622 | 1,600 | 1,622 | 1,100 | 1,622 |
| 2025-01-27 | - | - | - | 1,611 | - | 1,611 |
| 2025-01-24 | - | - | - | 1,611 | - | 1,611 |
| 2025-01-23 | 1,611 | 1,611 | 1,611 | 1,611 | 100 | 1,611 |
| 2025-01-22 | 1,618 | 1,618 | 1,617 | 1,617 | 200 | 1,617 |
| 2025-01-21 | 1,595 | 1,627 | 1,595 | 1,627 | 1,000 | 1,627 |
| 2025-01-20 | 1,595 | 1,595 | 1,595 | 1,595 | 100 | 1,595 |
| 2025-01-17 | 1,585 | 1,599 | 1,585 | 1,598 | 1,800 | 1,598 |
| 2025-01-16 | - | - | - | 1,636 | - | 1,636 |
| 2025-01-15 | - | - | - | 1,636 | - | 1,636 |
| 2025-01-14 | 1,636 | 1,636 | 1,636 | 1,636 | 300 | 1,636 |
| 2025-01-10 | 1,636 | 1,636 | 1,636 | 1,636 | 200 | 1,636 |
| 2025-01-09 | 1,615 | 1,615 | 1,615 | 1,615 | 300 | 1,615 |
| 2025-01-08 | 1,624 | 1,659 | 1,624 | 1,626 | 1,000 | 1,626 |
| 2025-01-07 | 1,635 | 1,659 | 1,635 | 1,658 | 900 | 1,658 |
| 2025-01-06 | 1,669 | 1,690 | 1,660 | 1,660 | 2,400 | 1,660 |
分割・併合履歴 ： [2022-11-24]1株→2株