4496 (株)コマースOneホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 739 | 742 | 735 | 736 | 1,600 | 736 |
| 2024-11-21 | 743 | 743 | 735 | 739 | 1,700 | 739 |
| 2024-11-20 | 745 | 745 | 736 | 743 | 500 | 743 |
| 2024-11-19 | 749 | 749 | 734 | 745 | 5,600 | 745 |
| 2024-11-18 | 735 | 745 | 730 | 745 | 4,600 | 745 |
| 2024-11-15 | 722 | 736 | 715 | 724 | 9,700 | 724 |
| 2024-11-14 | 722 | 722 | 722 | 722 | 200 | 722 |
| 2024-11-13 | 734 | 734 | 726 | 729 | 1,600 | 729 |
| 2024-11-12 | 721 | 736 | 721 | 723 | 6,200 | 723 |
| 2024-11-11 | 729 | 738 | 719 | 720 | 9,700 | 720 |
| 2024-11-08 | 725 | 730 | 717 | 725 | 3,900 | 725 |
| 2024-11-07 | 723 | 729 | 723 | 723 | 2,400 | 723 |
| 2024-11-06 | 724 | 724 | 723 | 724 | 300 | 724 |
| 2024-11-05 | 725 | 725 | 716 | 716 | 2,200 | 716 |
| 2024-11-01 | 722 | 724 | 713 | 724 | 4,000 | 724 |
| 2024-10-31 | 720 | 722 | 717 | 722 | 600 | 722 |
| 2024-10-30 | 723 | 724 | 720 | 720 | 300 | 720 |
| 2024-10-29 | 722 | 724 | 716 | 723 | 3,600 | 723 |
| 2024-10-28 | 714 | 723 | 714 | 722 | 2,000 | 722 |
| 2024-10-25 | 719 | 719 | 713 | 714 | 700 | 714 |
| 2024-10-24 | 722 | 722 | 715 | 719 | 1,200 | 719 |
| 2024-10-23 | 720 | 724 | 711 | 722 | 2,600 | 722 |
| 2024-10-22 | 720 | 722 | 716 | 720 | 700 | 720 |
| 2024-10-21 | 712 | 722 | 712 | 716 | 1,700 | 716 |
| 2024-10-18 | 722 | 722 | 710 | 710 | 400 | 710 |
| 2024-10-17 | 721 | 729 | 716 | 722 | 3,300 | 722 |
| 2024-10-16 | 718 | 723 | 715 | 721 | 5,400 | 721 |
| 2024-10-15 | 718 | 719 | 715 | 715 | 2,700 | 715 |
| 2024-10-11 | 712 | 718 | 712 | 717 | 2,300 | 717 |
| 2024-10-10 | 718 | 720 | 709 | 712 | 3,300 | 712 |
| 2024-10-09 | 719 | 720 | 710 | 718 | 6,400 | 718 |
| 2024-10-08 | 722 | 722 | 719 | 719 | 300 | 719 |
| 2024-10-07 | 711 | 729 | 711 | 722 | 2,100 | 722 |
| 2024-10-04 | 725 | 726 | 716 | 724 | 1,700 | 724 |
| 2024-10-03 | 731 | 731 | 716 | 725 | 3,000 | 725 |
| 2024-10-02 | 726 | 726 | 718 | 726 | 500 | 726 |
| 2024-10-01 | 725 | 740 | 725 | 726 | 2,800 | 726 |
| 2024-09-30 | 718 | 734 | 712 | 725 | 3,400 | 725 |
| 2024-09-27 | 708 | 775 | 708 | 748 | 10,500 | 748 |
| 2024-09-26 | 729 | 736 | 716 | 722 | 16,500 | 722 |
| 2024-09-25 | 736 | 739 | 714 | 728 | 6,700 | 728 |
| 2024-09-24 | 740 | 741 | 735 | 736 | 4,900 | 736 |
| 2024-09-20 | 737 | 744 | 737 | 740 | 1,300 | 740 |
| 2024-09-19 | 738 | 747 | 729 | 737 | 5,700 | 737 |
| 2024-09-18 | 736 | 738 | 728 | 731 | 2,500 | 731 |
| 2024-09-17 | 743 | 744 | 736 | 736 | 2,200 | 736 |
| 2024-09-13 | 758 | 760 | 742 | 742 | 6,500 | 742 |
| 2024-09-12 | 726 | 740 | 723 | 732 | 5,900 | 732 |
| 2024-09-11 | 724 | 742 | 721 | 726 | 5,300 | 726 |
| 2024-09-10 | 728 | 731 | 722 | 724 | 1,700 | 724 |
| 2024-09-09 | 735 | 743 | 726 | 728 | 3,300 | 728 |
| 2024-09-06 | 736 | 749 | 731 | 735 | 5,600 | 735 |
| 2024-09-05 | 733 | 743 | 733 | 735 | 3,600 | 735 |
| 2024-09-04 | 748 | 748 | 735 | 736 | 3,100 | 736 |
| 2024-09-03 | 732 | 755 | 732 | 749 | 11,400 | 749 |
| 2024-09-02 | 745 | 746 | 735 | 737 | 4,900 | 737 |
| 2024-08-30 | 749 | 749 | 740 | 745 | 3,400 | 745 |
| 2024-08-29 | 753 | 761 | 748 | 749 | 3,100 | 749 |
| 2024-08-28 | 762 | 769 | 753 | 753 | 5,600 | 753 |
| 2024-08-27 | 769 | 769 | 761 | 762 | 2,800 | 762 |
| 2024-08-26 | 765 | 770 | 759 | 761 | 4,700 | 761 |
| 2024-08-23 | 759 | 766 | 755 | 765 | 8,200 | 765 |
| 2024-08-22 | 756 | 766 | 755 | 759 | 3,800 | 759 |
| 2024-08-21 | 740 | 765 | 735 | 756 | 5,900 | 756 |
| 2024-08-20 | 727 | 749 | 724 | 749 | 5,000 | 749 |
| 2024-08-19 | 748 | 749 | 727 | 727 | 4,300 | 727 |
| 2024-08-16 | 750 | 750 | 731 | 737 | 3,000 | 737 |
| 2024-08-15 | 766 | 770 | 734 | 750 | 13,000 | 750 |
| 2024-08-14 | 725 | 766 | 711 | 766 | 13,200 | 766 |
| 2024-08-13 | 710 | 742 | 703 | 734 | 3,800 | 734 |
| 2024-08-09 | 681 | 718 | 681 | 702 | 7,300 | 702 |
| 2024-08-08 | 687 | 715 | 676 | 681 | 4,800 | 681 |
| 2024-08-07 | 678 | 718 | 677 | 700 | 13,300 | 700 |
| 2024-08-06 | 630 | 718 | 629 | 709 | 25,500 | 709 |
| 2024-08-05 | 653 | 710 | 614 | 634 | 23,400 | 634 |
| 2024-08-02 | 740 | 770 | 726 | 740 | 11,400 | 740 |
| 2024-08-01 | 781 | 799 | 780 | 792 | 11,700 | 792 |
| 2024-07-31 | 798 | 800 | 789 | 791 | 13,100 | 791 |
| 2024-07-30 | 798 | 806 | 797 | 799 | 2,400 | 799 |
| 2024-07-29 | 800 | 809 | 782 | 802 | 7,200 | 802 |
| 2024-07-26 | 798 | 806 | 781 | 799 | 6,100 | 799 |
| 2024-07-25 | 804 | 805 | 791 | 798 | 10,400 | 798 |
| 2024-07-24 | 819 | 823 | 811 | 819 | 6,700 | 819 |
| 2024-07-23 | 817 | 820 | 816 | 819 | 2,100 | 819 |
| 2024-07-22 | 816 | 828 | 814 | 817 | 4,600 | 817 |
| 2024-07-19 | 815 | 822 | 815 | 822 | 2,200 | 822 |
| 2024-07-18 | 814 | 823 | 814 | 816 | 5,200 | 816 |
| 2024-07-17 | 816 | 818 | 813 | 818 | 2,100 | 818 |
| 2024-07-16 | 812 | 818 | 810 | 813 | 5,100 | 813 |
| 2024-07-12 | 804 | 815 | 804 | 812 | 10,100 | 812 |
| 2024-07-11 | 814 | 815 | 805 | 806 | 9,400 | 806 |
| 2024-07-10 | 810 | 821 | 810 | 810 | 10,400 | 810 |
| 2024-07-09 | 827 | 827 | 815 | 815 | 8,100 | 815 |
| 2024-07-08 | 784 | 813 | 784 | 813 | 14,500 | 813 |
| 2024-07-05 | 783 | 798 | 783 | 784 | 7,700 | 784 |
| 2024-07-04 | 792 | 799 | 786 | 795 | 3,100 | 795 |
| 2024-07-03 | 792 | 799 | 775 | 795 | 11,300 | 795 |
| 2024-07-02 | 797 | 797 | 784 | 792 | 5,000 | 792 |
| 2024-07-01 | 780 | 797 | 780 | 794 | 5,800 | 794 |
| 2024-06-28 | 791 | 795 | 780 | 790 | 5,300 | 790 |
| 2024-06-27 | 766 | 797 | 766 | 795 | 14,400 | 795 |
| 2024-06-26 | 766 | 777 | 766 | 774 | 3,900 | 774 |
| 2024-06-25 | 769 | 776 | 750 | 771 | 27,600 | 771 |
| 2024-06-24 | 757 | 779 | 757 | 772 | 12,800 | 772 |
| 2024-06-21 | 758 | 763 | 756 | 757 | 5,800 | 757 |
| 2024-06-20 | 755 | 767 | 751 | 760 | 14,800 | 760 |
| 2024-06-19 | 759 | 765 | 755 | 755 | 5,300 | 755 |
| 2024-06-18 | 768 | 768 | 758 | 759 | 2,500 | 759 |
| 2024-06-17 | 764 | 769 | 751 | 764 | 10,400 | 764 |
| 2024-06-14 | 746 | 779 | 746 | 764 | 17,900 | 764 |
| 2024-06-13 | 754 | 757 | 746 | 746 | 9,200 | 746 |
| 2024-06-12 | 750 | 758 | 748 | 754 | 12,900 | 754 |
| 2024-06-11 | 758 | 759 | 753 | 755 | 6,800 | 755 |
| 2024-06-10 | 746 | 760 | 746 | 754 | 5,600 | 754 |
| 2024-06-07 | 753 | 754 | 746 | 746 | 7,300 | 746 |
| 2024-06-06 | 747 | 765 | 747 | 754 | 21,700 | 754 |
| 2024-06-05 | 756 | 768 | 751 | 751 | 4,600 | 751 |
| 2024-06-04 | 734 | 763 | 734 | 756 | 15,800 | 756 |
| 2024-06-03 | 743 | 750 | 734 | 734 | 19,200 | 734 |
| 2024-05-31 | 743 | 757 | 743 | 743 | 8,600 | 743 |
| 2024-05-30 | 740 | 751 | 740 | 745 | 15,900 | 745 |
| 2024-05-29 | 754 | 772 | 745 | 745 | 7,500 | 745 |
| 2024-05-28 | 757 | 783 | 757 | 758 | 8,300 | 758 |
| 2024-05-27 | 765 | 770 | 757 | 757 | 12,900 | 757 |
| 2024-05-24 | 760 | 783 | 759 | 770 | 11,600 | 770 |
| 2024-05-23 | 786 | 789 | 761 | 770 | 13,700 | 770 |
| 2024-05-22 | 744 | 840 | 741 | 788 | 130,100 | 788 |
| 2024-05-21 | 751 | 768 | 742 | 746 | 31,300 | 746 |
| 2024-05-20 | 739 | 753 | 728 | 748 | 15,300 | 748 |
| 2024-05-17 | 739 | 750 | 722 | 745 | 36,200 | 745 |
| 2024-05-16 | 731 | 772 | 731 | 750 | 72,400 | 750 |
| 2024-05-15 | 861 | 861 | 823 | 829 | 30,400 | 829 |
| 2024-05-14 | 827 | 862 | 827 | 861 | 24,400 | 861 |
| 2024-05-13 | 822 | 828 | 820 | 828 | 13,800 | 828 |
| 2024-05-10 | 827 | 832 | 825 | 829 | 8,700 | 829 |
| 2024-05-09 | 829 | 831 | 825 | 827 | 8,000 | 827 |
| 2024-05-08 | 829 | 837 | 821 | 829 | 12,200 | 829 |
| 2024-05-07 | 820 | 830 | 809 | 829 | 36,100 | 829 |
| 2024-05-02 | 829 | 829 | 803 | 818 | 27,000 | 818 |
| 2024-05-01 | 818 | 832 | 813 | 830 | 11,100 | 830 |
| 2024-04-30 | 848 | 848 | 818 | 818 | 24,800 | 818 |
| 2024-04-26 | 843 | 852 | 831 | 843 | 19,200 | 843 |
| 2024-04-25 | 825 | 843 | 811 | 843 | 27,200 | 843 |
| 2024-04-24 | 835 | 835 | 822 | 825 | 21,400 | 825 |
| 2024-04-23 | 809 | 832 | 804 | 831 | 29,900 | 831 |
| 2024-04-22 | 809 | 810 | 795 | 809 | 31,100 | 809 |
| 2024-04-19 | 823 | 833 | 790 | 809 | 75,800 | 809 |
| 2024-04-18 | 781 | 807 | 781 | 787 | 26,100 | 787 |
| 2024-04-17 | 800 | 807 | 778 | 780 | 36,100 | 780 |
| 2024-04-16 | 826 | 826 | 785 | 799 | 42,700 | 799 |
| 2024-04-15 | 829 | 838 | 819 | 819 | 21,800 | 819 |
| 2024-04-12 | 822 | 833 | 811 | 830 | 41,200 | 830 |
| 2024-04-11 | 811 | 826 | 802 | 821 | 19,300 | 821 |
| 2024-04-10 | 810 | 811 | 801 | 811 | 8,100 | 811 |
| 2024-04-09 | 800 | 810 | 800 | 801 | 11,300 | 801 |
| 2024-04-08 | 818 | 818 | 800 | 800 | 19,300 | 800 |
| 2024-04-05 | 806 | 819 | 801 | 806 | 17,300 | 806 |
| 2024-04-04 | 816 | 825 | 808 | 825 | 10,800 | 825 |
| 2024-04-03 | 805 | 822 | 798 | 816 | 20,300 | 816 |
| 2024-04-02 | 825 | 827 | 805 | 806 | 30,200 | 806 |
| 2024-04-01 | 825 | 830 | 822 | 829 | 12,300 | 829 |
| 2024-03-29 | 823 | 829 | 820 | 825 | 13,100 | 825 |
| 2024-03-28 | 815 | 830 | 812 | 814 | 11,300 | 814 |
| 2024-03-27 | 826 | 836 | 826 | 827 | 23,800 | 827 |
| 2024-03-26 | 869 | 869 | 825 | 830 | 65,500 | 830 |
| 2024-03-25 | 876 | 887 | 861 | 864 | 34,700 | 864 |
| 2024-03-22 | 892 | 910 | 878 | 885 | 38,800 | 885 |
| 2024-03-21 | 890 | 900 | 870 | 883 | 72,300 | 883 |
| 2024-03-19 | 895 | 912 | 873 | 892 | 142,800 | 892 |
| 2024-03-18 | 932 | 932 | 900 | 932 | 246,400 | 932 |
| 2024-03-15 | 775 | 782 | 771 | 782 | 7,500 | 782 |
| 2024-03-14 | 765 | 775 | 765 | 775 | 4,900 | 775 |
| 2024-03-13 | 769 | 771 | 765 | 770 | 9,800 | 770 |
| 2024-03-12 | 765 | 778 | 752 | 769 | 7,500 | 769 |
| 2024-03-11 | 784 | 784 | 750 | 765 | 28,100 | 765 |
| 2024-03-08 | 778 | 787 | 778 | 783 | 2,200 | 783 |
| 2024-03-07 | 781 | 782 | 768 | 778 | 16,200 | 778 |
| 2024-03-06 | 771 | 781 | 769 | 781 | 6,600 | 781 |
| 2024-03-05 | 775 | 780 | 766 | 775 | 19,000 | 775 |
| 2024-03-04 | 782 | 783 | 762 | 773 | 11,900 | 773 |
| 2024-03-01 | 755 | 785 | 753 | 769 | 44,600 | 769 |
| 2024-02-29 | 737 | 756 | 733 | 753 | 38,400 | 753 |
| 2024-02-28 | 737 | 739 | 731 | 738 | 6,400 | 738 |
| 2024-02-27 | 739 | 739 | 731 | 737 | 6,300 | 737 |
| 2024-02-26 | 737 | 740 | 726 | 730 | 20,400 | 730 |
| 2024-02-22 | 733 | 740 | 733 | 736 | 7,300 | 736 |
| 2024-02-21 | 738 | 745 | 732 | 732 | 8,600 | 732 |
| 2024-02-20 | 734 | 744 | 728 | 738 | 23,100 | 738 |
| 2024-02-19 | 727 | 734 | 726 | 730 | 13,800 | 730 |
| 2024-02-16 | 727 | 727 | 717 | 724 | 7,300 | 724 |
| 2024-02-15 | 717 | 732 | 717 | 721 | 32,500 | 721 |
| 2024-02-14 | 705 | 707 | 702 | 702 | 7,800 | 702 |
| 2024-02-13 | 706 | 708 | 702 | 705 | 9,600 | 705 |
| 2024-02-09 | 703 | 710 | 702 | 707 | 10,000 | 707 |
| 2024-02-08 | 708 | 710 | 701 | 701 | 6,100 | 701 |
| 2024-02-07 | 710 | 713 | 708 | 708 | 3,500 | 708 |
| 2024-02-06 | 719 | 719 | 711 | 711 | 1,800 | 711 |
| 2024-02-05 | 717 | 718 | 714 | 716 | 7,400 | 716 |
| 2024-02-02 | 717 | 717 | 705 | 714 | 5,800 | 714 |
| 2024-02-01 | 716 | 716 | 708 | 713 | 4,900 | 713 |
| 2024-01-31 | 711 | 717 | 711 | 715 | 5,400 | 715 |
| 2024-01-30 | 715 | 715 | 710 | 711 | 3,400 | 711 |
| 2024-01-29 | 713 | 715 | 709 | 711 | 3,900 | 711 |
| 2024-01-26 | 713 | 713 | 709 | 710 | 1,600 | 710 |
| 2024-01-25 | 713 | 713 | 706 | 708 | 2,900 | 708 |
| 2024-01-24 | 714 | 714 | 705 | 706 | 6,300 | 706 |
| 2024-01-23 | 716 | 716 | 714 | 714 | 2,800 | 714 |
| 2024-01-22 | 715 | 716 | 711 | 716 | 8,700 | 716 |
| 2024-01-19 | 715 | 715 | 706 | 714 | 3,900 | 714 |
| 2024-01-18 | 715 | 715 | 704 | 707 | 9,700 | 707 |
| 2024-01-17 | 715 | 718 | 712 | 714 | 6,900 | 714 |
| 2024-01-16 | 714 | 716 | 711 | 714 | 9,900 | 714 |
| 2024-01-15 | 712 | 715 | 710 | 713 | 6,900 | 713 |
| 2024-01-12 | 712 | 714 | 710 | 714 | 6,300 | 714 |
| 2024-01-11 | 719 | 719 | 707 | 711 | 6,800 | 711 |
| 2024-01-10 | 712 | 719 | 711 | 718 | 7,600 | 718 |
| 2024-01-09 | 718 | 720 | 708 | 713 | 11,200 | 713 |
| 2024-01-05 | 710 | 722 | 706 | 713 | 14,100 | 713 |
| 2024-01-04 | 708 | 718 | 704 | 718 | 10,400 | 718 |
分割・併合履歴 ： [2021-03-30]1株→2株
