4491 コンピューターマネージメント(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,571 | 1,572 | 1,568 | 1,571 | 500 | 1,571 |
| 2024-04-25 | 1,550 | 1,574 | 1,550 | 1,572 | 600 | 1,572 |
| 2024-04-24 | 1,561 | 1,561 | 1,560 | 1,560 | 600 | 1,560 |
| 2024-04-23 | 1,535 | 1,575 | 1,535 | 1,561 | 900 | 1,561 |
| 2024-04-22 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2024-04-19 | 1,515 | 1,544 | 1,507 | 1,530 | 5,200 | 1,530 |
| 2024-04-18 | 1,530 | 1,543 | 1,530 | 1,543 | 400 | 1,543 |
| 2024-04-17 | 1,530 | 1,544 | 1,529 | 1,529 | 1,000 | 1,529 |
| 2024-04-16 | - | - | - | 1,530 | - | 1,530 |
| 2024-04-15 | 1,510 | 1,549 | 1,510 | 1,530 | 500 | 1,530 |
| 2024-04-12 | 1,511 | 1,539 | 1,510 | 1,530 | 800 | 1,530 |
| 2024-04-11 | - | - | - | 1,519 | - | 1,519 |
| 2024-04-10 | - | - | - | 1,519 | - | 1,519 |
| 2024-04-09 | 1,520 | 1,520 | 1,519 | 1,519 | 2,700 | 1,519 |
| 2024-04-08 | 1,550 | 1,552 | 1,506 | 1,550 | 5,400 | 1,550 |
| 2024-04-05 | 1,570 | 1,570 | 1,570 | 1,570 | 600 | 1,570 |
| 2024-04-04 | 1,573 | 1,573 | 1,571 | 1,571 | 600 | 1,571 |
| 2024-04-03 | - | - | - | 1,575 | - | 1,575 |
| 2024-04-02 | 1,563 | 1,580 | 1,551 | 1,575 | 4,300 | 1,575 |
| 2024-04-01 | 1,568 | 1,568 | 1,564 | 1,564 | 700 | 1,564 |
| 2024-03-29 | 1,573 | 1,574 | 1,573 | 1,574 | 1,500 | 1,574 |
| 2024-03-28 | 1,561 | 1,584 | 1,561 | 1,561 | 1,000 | 1,561 |
| 2024-03-27 | 1,550 | 1,578 | 1,550 | 1,578 | 700 | 1,578 |
| 2024-03-26 | 1,564 | 1,583 | 1,564 | 1,583 | 1,000 | 1,583 |
| 2024-03-25 | 1,565 | 1,569 | 1,557 | 1,569 | 500 | 1,569 |
| 2024-03-22 | 1,580 | 1,580 | 1,551 | 1,552 | 1,800 | 1,552 |
| 2024-03-21 | 1,580 | 1,600 | 1,580 | 1,600 | 1,300 | 1,600 |
| 2024-03-19 | 1,555 | 1,566 | 1,555 | 1,564 | 1,000 | 1,564 |
| 2024-03-18 | 1,524 | 1,544 | 1,520 | 1,540 | 3,700 | 1,540 |
| 2024-03-15 | 1,516 | 1,535 | 1,516 | 1,535 | 500 | 1,535 |
| 2024-03-14 | 1,527 | 1,527 | 1,510 | 1,516 | 500 | 1,516 |
| 2024-03-13 | 1,559 | 1,559 | 1,499 | 1,527 | 2,600 | 1,527 |
| 2024-03-12 | 1,550 | 1,552 | 1,550 | 1,552 | 900 | 1,552 |
| 2024-03-11 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2024-03-08 | 1,560 | 1,560 | 1,550 | 1,550 | 1,100 | 1,550 |
| 2024-03-07 | - | - | - | 1,572 | - | 1,572 |
| 2024-03-06 | 1,571 | 1,572 | 1,571 | 1,572 | 200 | 1,572 |
| 2024-03-05 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 1,560 |
| 2024-03-04 | 1,534 | 1,573 | 1,521 | 1,559 | 3,900 | 1,559 |
| 2024-03-01 | 1,569 | 1,574 | 1,569 | 1,574 | 500 | 1,574 |
| 2024-02-29 | 1,569 | 1,575 | 1,569 | 1,575 | 900 | 1,575 |
| 2024-02-28 | 1,578 | 1,578 | 1,558 | 1,558 | 800 | 1,558 |
| 2024-02-27 | 1,551 | 1,579 | 1,551 | 1,579 | 700 | 1,579 |
| 2024-02-26 | 1,565 | 1,565 | 1,563 | 1,563 | 300 | 1,563 |
| 2024-02-22 | 1,570 | 1,570 | 1,543 | 1,555 | 1,700 | 1,555 |
| 2024-02-21 | - | - | - | 1,570 | - | 1,570 |
| 2024-02-20 | 1,570 | 1,570 | 1,570 | 1,570 | 600 | 1,570 |
| 2024-02-19 | 1,584 | 1,584 | 1,561 | 1,561 | 3,700 | 1,561 |
| 2024-02-16 | 1,575 | 1,575 | 1,573 | 1,573 | 200 | 1,573 |
| 2024-02-15 | 1,570 | 1,609 | 1,565 | 1,575 | 1,900 | 1,575 |
| 2024-02-14 | 1,567 | 1,590 | 1,567 | 1,570 | 2,400 | 1,570 |
| 2024-02-13 | 1,600 | 1,600 | 1,589 | 1,600 | 700 | 1,600 |
| 2024-02-09 | 1,600 | 1,610 | 1,600 | 1,610 | 400 | 1,610 |
| 2024-02-08 | 1,600 | 1,601 | 1,564 | 1,564 | 2,700 | 1,564 |
| 2024-02-07 | 1,543 | 1,600 | 1,542 | 1,568 | 3,200 | 1,568 |
| 2024-02-06 | 1,545 | 1,580 | 1,545 | 1,580 | 2,500 | 1,580 |
| 2024-02-05 | 1,540 | 1,545 | 1,540 | 1,545 | 400 | 1,545 |
| 2024-02-02 | 1,535 | 1,535 | 1,535 | 1,535 | 200 | 1,535 |
| 2024-02-01 | - | - | - | 1,569 | - | 1,569 |
| 2024-01-31 | 1,578 | 1,578 | 1,555 | 1,569 | 1,100 | 1,569 |
| 2024-01-30 | 1,552 | 1,564 | 1,552 | 1,560 | 600 | 1,560 |
| 2024-01-29 | 1,552 | 1,552 | 1,552 | 1,552 | 100 | 1,552 |
| 2024-01-26 | 1,554 | 1,554 | 1,535 | 1,537 | 1,000 | 1,537 |
| 2024-01-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,600 | 1,550 |
| 2024-01-24 | 1,525 | 1,544 | 1,520 | 1,544 | 2,700 | 1,544 |
| 2024-01-23 | 1,520 | 1,521 | 1,520 | 1,521 | 500 | 1,521 |
| 2024-01-22 | 1,517 | 1,517 | 1,517 | 1,517 | 200 | 1,517 |
| 2024-01-19 | 1,529 | 1,529 | 1,529 | 1,529 | 300 | 1,529 |
| 2024-01-18 | 1,502 | 1,511 | 1,502 | 1,511 | 300 | 1,511 |
| 2024-01-17 | 1,504 | 1,539 | 1,504 | 1,539 | 1,900 | 1,539 |
| 2024-01-16 | 1,530 | 1,534 | 1,530 | 1,534 | 200 | 1,534 |
| 2024-01-15 | 1,568 | 1,568 | 1,568 | 1,568 | 100 | 1,568 |
| 2024-01-12 | 1,492 | 1,575 | 1,491 | 1,535 | 3,600 | 1,535 |
| 2024-01-11 | 1,493 | 1,493 | 1,493 | 1,493 | 100 | 1,493 |
| 2024-01-10 | 1,492 | 1,492 | 1,492 | 1,492 | 200 | 1,492 |
| 2024-01-09 | 1,492 | 1,492 | 1,491 | 1,492 | 500 | 1,492 |
| 2024-01-05 | 1,510 | 1,530 | 1,510 | 1,510 | 1,700 | 1,510 |
| 2024-01-04 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
分割・併合履歴 ： [2022-11-24]1株→2株
