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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
