4496 (株)コマースOneホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 738 | 762 | 738 | 748 | 17,100 | 748 |
| 2022-12-29 | 726 | 745 | 721 | 737 | 12,100 | 737 |
| 2022-12-28 | 728 | 735 | 707 | 735 | 27,100 | 735 |
| 2022-12-27 | 725 | 734 | 717 | 725 | 25,200 | 725 |
| 2022-12-26 | 720 | 724 | 710 | 712 | 15,400 | 712 |
| 2022-12-23 | 726 | 726 | 711 | 726 | 15,700 | 726 |
| 2022-12-22 | 737 | 737 | 714 | 735 | 31,900 | 735 |
| 2022-12-21 | 731 | 741 | 719 | 740 | 41,200 | 740 |
| 2022-12-20 | 753 | 755 | 714 | 731 | 98,400 | 731 |
| 2022-12-19 | 767 | 767 | 751 | 753 | 44,700 | 753 |
| 2022-12-16 | 781 | 783 | 765 | 767 | 45,200 | 767 |
| 2022-12-15 | 787 | 804 | 776 | 793 | 40,000 | 793 |
| 2022-12-14 | 777 | 787 | 771 | 782 | 19,900 | 782 |
| 2022-12-13 | 791 | 792 | 776 | 782 | 13,300 | 782 |
| 2022-12-12 | 771 | 788 | 768 | 785 | 18,500 | 785 |
| 2022-12-09 | 764 | 791 | 760 | 768 | 41,600 | 768 |
| 2022-12-08 | 771 | 771 | 752 | 757 | 26,000 | 757 |
| 2022-12-07 | 774 | 783 | 770 | 771 | 15,700 | 771 |
| 2022-12-06 | 783 | 784 | 772 | 777 | 28,000 | 777 |
| 2022-12-05 | 801 | 804 | 783 | 783 | 47,600 | 783 |
| 2022-12-02 | 796 | 801 | 794 | 798 | 17,100 | 798 |
| 2022-12-01 | 815 | 815 | 794 | 796 | 30,500 | 796 |
| 2022-11-30 | 794 | 809 | 785 | 809 | 30,600 | 809 |
| 2022-11-29 | 791 | 791 | 781 | 783 | 19,300 | 783 |
| 2022-11-28 | 800 | 802 | 781 | 792 | 42,800 | 792 |
| 2022-11-25 | 803 | 818 | 797 | 800 | 22,900 | 800 |
| 2022-11-24 | 813 | 813 | 796 | 805 | 23,800 | 805 |
| 2022-11-22 | 798 | 807 | 797 | 801 | 11,900 | 801 |
| 2022-11-21 | 813 | 829 | 795 | 803 | 29,700 | 803 |
| 2022-11-18 | 826 | 826 | 807 | 808 | 27,200 | 808 |
| 2022-11-17 | 830 | 834 | 817 | 832 | 17,400 | 832 |
| 2022-11-16 | 801 | 824 | 801 | 821 | 27,200 | 821 |
| 2022-11-15 | 830 | 860 | 790 | 813 | 90,000 | 813 |
| 2022-11-14 | 888 | 920 | 879 | 920 | 25,800 | 920 |
| 2022-11-11 | 863 | 888 | 858 | 888 | 32,900 | 888 |
| 2022-11-10 | 854 | 854 | 837 | 849 | 9,000 | 849 |
| 2022-11-09 | 878 | 878 | 851 | 854 | 10,600 | 854 |
| 2022-11-08 | 849 | 882 | 849 | 882 | 21,600 | 882 |
| 2022-11-07 | 818 | 848 | 817 | 845 | 9,800 | 845 |
| 2022-11-04 | 835 | 835 | 811 | 817 | 21,000 | 817 |
| 2022-11-02 | 829 | 842 | 810 | 840 | 44,600 | 840 |
| 2022-11-01 | 846 | 862 | 830 | 832 | 23,700 | 832 |
| 2022-10-31 | 881 | 885 | 840 | 846 | 31,500 | 846 |
| 2022-10-28 | 880 | 880 | 855 | 862 | 20,900 | 862 |
| 2022-10-27 | 891 | 911 | 878 | 885 | 12,500 | 885 |
| 2022-10-26 | 915 | 917 | 876 | 876 | 39,300 | 876 |
| 2022-10-25 | 949 | 951 | 908 | 915 | 77,000 | 915 |
| 2022-10-24 | 902 | 950 | 873 | 950 | 344,000 | 950 |
| 2022-10-21 | 876 | 1,000 | 857 | 947 | 783,300 | 947 |
| 2022-10-20 | 842 | 865 | 842 | 850 | 14,100 | 850 |
| 2022-10-19 | 840 | 886 | 835 | 850 | 27,600 | 850 |
| 2022-10-18 | 784 | 824 | 784 | 824 | 28,600 | 824 |
| 2022-10-17 | 782 | 797 | 780 | 783 | 9,600 | 783 |
| 2022-10-14 | 795 | 805 | 781 | 782 | 14,000 | 782 |
| 2022-10-13 | 792 | 792 | 773 | 784 | 5,100 | 784 |
| 2022-10-12 | 786 | 792 | 781 | 792 | 4,500 | 792 |
| 2022-10-11 | 801 | 802 | 786 | 786 | 8,100 | 786 |
| 2022-10-07 | 811 | 827 | 810 | 813 | 9,500 | 813 |
| 2022-10-06 | 817 | 830 | 817 | 817 | 7,200 | 817 |
| 2022-10-05 | 839 | 842 | 817 | 817 | 8,500 | 817 |
| 2022-10-04 | 820 | 840 | 817 | 832 | 11,400 | 832 |
| 2022-10-03 | 791 | 805 | 778 | 805 | 4,800 | 805 |
| 2022-09-30 | 800 | 804 | 794 | 804 | 7,900 | 804 |
| 2022-09-29 | 812 | 812 | 786 | 797 | 12,200 | 797 |
| 2022-09-28 | 808 | 818 | 776 | 782 | 18,600 | 782 |
| 2022-09-27 | 768 | 800 | 768 | 800 | 12,700 | 800 |
| 2022-09-26 | 786 | 795 | 764 | 768 | 33,600 | 768 |
| 2022-09-22 | 795 | 813 | 778 | 800 | 27,500 | 800 |
| 2022-09-21 | 821 | 821 | 787 | 804 | 16,900 | 804 |
| 2022-09-20 | 818 | 824 | 801 | 811 | 18,500 | 811 |
| 2022-09-16 | 829 | 829 | 814 | 818 | 16,400 | 818 |
| 2022-09-15 | 834 | 835 | 819 | 829 | 16,100 | 829 |
| 2022-09-14 | 841 | 841 | 822 | 823 | 19,600 | 823 |
| 2022-09-13 | 860 | 861 | 842 | 845 | 17,900 | 845 |
| 2022-09-12 | 858 | 861 | 833 | 845 | 25,200 | 845 |
| 2022-09-09 | 849 | 870 | 844 | 856 | 24,600 | 856 |
| 2022-09-08 | 863 | 864 | 844 | 844 | 14,200 | 844 |
| 2022-09-07 | 846 | 860 | 843 | 860 | 33,400 | 860 |
| 2022-09-06 | 875 | 893 | 849 | 858 | 26,700 | 858 |
| 2022-09-05 | 884 | 884 | 859 | 865 | 22,400 | 865 |
| 2022-09-02 | 828 | 869 | 827 | 869 | 35,100 | 869 |
| 2022-09-01 | 842 | 842 | 820 | 827 | 20,600 | 827 |
| 2022-08-31 | 837 | 839 | 822 | 827 | 7,000 | 827 |
| 2022-08-30 | 839 | 840 | 820 | 830 | 23,400 | 830 |
| 2022-08-29 | 863 | 863 | 833 | 838 | 30,700 | 838 |
| 2022-08-26 | 885 | 888 | 863 | 880 | 13,300 | 880 |
| 2022-08-25 | 865 | 874 | 863 | 873 | 1,900 | 873 |
| 2022-08-24 | 861 | 877 | 859 | 867 | 7,700 | 867 |
| 2022-08-23 | 863 | 872 | 860 | 865 | 3,600 | 865 |
| 2022-08-22 | 863 | 879 | 849 | 865 | 21,100 | 865 |
| 2022-08-19 | 871 | 880 | 861 | 863 | 21,100 | 863 |
| 2022-08-18 | 878 | 897 | 861 | 886 | 18,900 | 886 |
| 2022-08-17 | 831 | 884 | 816 | 875 | 52,100 | 875 |
| 2022-08-16 | 853 | 861 | 830 | 845 | 28,800 | 845 |
| 2022-08-15 | 891 | 891 | 847 | 853 | 64,200 | 853 |
| 2022-08-12 | 940 | 960 | 936 | 942 | 11,100 | 942 |
| 2022-08-10 | 971 | 973 | 940 | 940 | 15,000 | 940 |
| 2022-08-09 | 971 | 991 | 964 | 971 | 13,000 | 971 |
| 2022-08-08 | 969 | 983 | 951 | 971 | 18,800 | 971 |
| 2022-08-05 | 967 | 984 | 966 | 984 | 4,300 | 984 |
| 2022-08-04 | 975 | 975 | 960 | 970 | 5,100 | 970 |
| 2022-08-03 | 955 | 965 | 948 | 951 | 15,500 | 951 |
| 2022-08-02 | 983 | 983 | 954 | 956 | 29,200 | 956 |
| 2022-08-01 | 996 | 1,003 | 975 | 987 | 19,300 | 987 |
| 2022-07-29 | 1,031 | 1,033 | 980 | 987 | 57,800 | 987 |
| 2022-07-28 | 949 | 1,001 | 943 | 1,001 | 62,500 | 1,001 |
| 2022-07-27 | 916 | 935 | 910 | 919 | 13,500 | 919 |
| 2022-07-26 | 945 | 947 | 910 | 918 | 24,200 | 918 |
| 2022-07-25 | 925 | 926 | 910 | 915 | 27,400 | 915 |
| 2022-07-22 | 944 | 958 | 923 | 934 | 34,300 | 934 |
| 2022-07-21 | 913 | 969 | 912 | 959 | 56,200 | 959 |
| 2022-07-20 | 890 | 910 | 890 | 898 | 26,800 | 898 |
| 2022-07-19 | 921 | 921 | 876 | 883 | 31,100 | 883 |
| 2022-07-15 | 922 | 952 | 910 | 931 | 49,000 | 931 |
| 2022-07-14 | 895 | 922 | 884 | 916 | 28,500 | 916 |
| 2022-07-13 | 881 | 895 | 867 | 891 | 44,300 | 891 |
| 2022-07-12 | 888 | 911 | 875 | 881 | 60,300 | 881 |
| 2022-07-11 | 847 | 942 | 847 | 888 | 57,200 | 888 |
| 2022-07-08 | 870 | 872 | 836 | 836 | 29,200 | 836 |
| 2022-07-07 | 896 | 899 | 867 | 878 | 12,800 | 878 |
| 2022-07-06 | 861 | 904 | 861 | 893 | 29,300 | 893 |
| 2022-07-05 | 846 | 880 | 843 | 861 | 13,700 | 861 |
| 2022-07-04 | 831 | 864 | 831 | 836 | 12,700 | 836 |
| 2022-07-01 | 837 | 852 | 821 | 846 | 17,000 | 846 |
| 2022-06-30 | 817 | 844 | 816 | 837 | 31,800 | 837 |
| 2022-06-29 | 825 | 846 | 815 | 826 | 33,000 | 826 |
| 2022-06-28 | 861 | 861 | 819 | 825 | 31,900 | 825 |
| 2022-06-27 | 850 | 853 | 830 | 846 | 12,000 | 846 |
| 2022-06-24 | 806 | 864 | 806 | 825 | 36,100 | 825 |
| 2022-06-23 | 785 | 819 | 785 | 808 | 13,000 | 808 |
| 2022-06-22 | 820 | 830 | 791 | 792 | 12,000 | 792 |
| 2022-06-21 | 784 | 822 | 784 | 822 | 21,600 | 822 |
| 2022-06-20 | 795 | 795 | 761 | 783 | 47,500 | 783 |
| 2022-06-17 | 797 | 813 | 775 | 780 | 54,800 | 780 |
| 2022-06-16 | 870 | 870 | 808 | 812 | 54,200 | 812 |
| 2022-06-15 | 854 | 866 | 840 | 855 | 38,900 | 855 |
| 2022-06-14 | 850 | 876 | 837 | 869 | 44,100 | 869 |
| 2022-06-13 | 910 | 910 | 864 | 865 | 57,600 | 865 |
| 2022-06-10 | 939 | 950 | 917 | 917 | 31,400 | 917 |
| 2022-06-09 | 933 | 969 | 933 | 954 | 27,000 | 954 |
| 2022-06-08 | 933 | 933 | 918 | 933 | 20,800 | 933 |
| 2022-06-07 | 943 | 956 | 918 | 933 | 36,600 | 933 |
| 2022-06-06 | 925 | 944 | 917 | 943 | 17,700 | 943 |
| 2022-06-03 | 940 | 950 | 927 | 933 | 21,500 | 933 |
| 2022-06-02 | 932 | 942 | 917 | 939 | 26,200 | 939 |
| 2022-06-01 | 934 | 949 | 918 | 933 | 31,500 | 933 |
| 2022-05-31 | 963 | 963 | 927 | 942 | 41,100 | 942 |
| 2022-05-30 | 920 | 978 | 918 | 978 | 42,600 | 978 |
| 2022-05-27 | 948 | 960 | 906 | 912 | 37,100 | 912 |
| 2022-05-26 | 951 | 959 | 925 | 933 | 22,800 | 933 |
| 2022-05-25 | 976 | 976 | 921 | 921 | 24,400 | 921 |
| 2022-05-24 | 1,005 | 1,009 | 960 | 977 | 20,700 | 977 |
| 2022-05-23 | 948 | 1,004 | 948 | 1,003 | 23,800 | 1,003 |
| 2022-05-20 | 925 | 959 | 916 | 948 | 29,600 | 948 |
| 2022-05-19 | 928 | 940 | 910 | 911 | 41,400 | 911 |
| 2022-05-18 | 927 | 979 | 915 | 951 | 58,200 | 951 |
| 2022-05-17 | 943 | 961 | 902 | 921 | 50,600 | 921 |
| 2022-05-16 | 972 | 997 | 927 | 947 | 103,500 | 947 |
| 2022-05-13 | 1,069 | 1,106 | 1,052 | 1,077 | 31,500 | 1,077 |
| 2022-05-12 | 1,132 | 1,132 | 1,028 | 1,030 | 58,100 | 1,030 |
| 2022-05-11 | 1,100 | 1,140 | 1,077 | 1,134 | 32,200 | 1,134 |
| 2022-05-10 | 1,070 | 1,100 | 1,038 | 1,100 | 22,900 | 1,100 |
| 2022-05-09 | 1,130 | 1,130 | 1,076 | 1,083 | 31,600 | 1,083 |
| 2022-05-06 | 1,175 | 1,178 | 1,121 | 1,140 | 18,700 | 1,140 |
| 2022-05-02 | 1,182 | 1,222 | 1,153 | 1,181 | 27,700 | 1,181 |
| 2022-04-28 | 1,200 | 1,266 | 1,143 | 1,162 | 22,900 | 1,162 |
| 2022-04-27 | 1,119 | 1,195 | 1,096 | 1,191 | 41,700 | 1,191 |
| 2022-04-26 | 1,182 | 1,182 | 1,137 | 1,162 | 14,400 | 1,162 |
| 2022-04-25 | 1,151 | 1,194 | 1,120 | 1,175 | 47,100 | 1,175 |
| 2022-04-22 | 1,164 | 1,174 | 1,131 | 1,172 | 27,800 | 1,172 |
| 2022-04-21 | 1,181 | 1,205 | 1,159 | 1,187 | 24,000 | 1,187 |
| 2022-04-20 | 1,232 | 1,253 | 1,186 | 1,193 | 23,000 | 1,193 |
| 2022-04-19 | 1,263 | 1,272 | 1,214 | 1,228 | 25,500 | 1,228 |
| 2022-04-18 | 1,289 | 1,293 | 1,252 | 1,261 | 20,000 | 1,261 |
| 2022-04-15 | 1,358 | 1,358 | 1,300 | 1,307 | 19,700 | 1,307 |
| 2022-04-14 | 1,377 | 1,426 | 1,337 | 1,358 | 21,200 | 1,358 |
| 2022-04-13 | 1,313 | 1,367 | 1,313 | 1,357 | 23,800 | 1,357 |
| 2022-04-12 | 1,281 | 1,305 | 1,261 | 1,294 | 16,200 | 1,294 |
| 2022-04-11 | 1,381 | 1,381 | 1,263 | 1,281 | 47,000 | 1,281 |
| 2022-04-08 | 1,369 | 1,409 | 1,366 | 1,381 | 34,600 | 1,381 |
| 2022-04-07 | 1,346 | 1,407 | 1,346 | 1,369 | 45,900 | 1,369 |
| 2022-04-06 | 1,391 | 1,396 | 1,345 | 1,374 | 19,400 | 1,374 |
| 2022-04-05 | 1,383 | 1,426 | 1,369 | 1,425 | 34,500 | 1,425 |
| 2022-04-04 | 1,345 | 1,390 | 1,337 | 1,376 | 33,900 | 1,376 |
| 2022-04-01 | 1,319 | 1,370 | 1,294 | 1,360 | 21,300 | 1,360 |
| 2022-03-31 | 1,274 | 1,350 | 1,267 | 1,342 | 31,300 | 1,342 |
| 2022-03-30 | 1,327 | 1,372 | 1,270 | 1,312 | 50,500 | 1,312 |
| 2022-03-29 | 1,247 | 1,297 | 1,215 | 1,297 | 58,000 | 1,297 |
| 2022-03-28 | 1,235 | 1,237 | 1,200 | 1,217 | 35,000 | 1,217 |
| 2022-03-25 | 1,330 | 1,338 | 1,226 | 1,246 | 50,300 | 1,246 |
| 2022-03-24 | 1,221 | 1,316 | 1,208 | 1,310 | 29,500 | 1,310 |
| 2022-03-23 | 1,224 | 1,278 | 1,224 | 1,260 | 25,800 | 1,260 |
| 2022-03-22 | 1,200 | 1,223 | 1,186 | 1,211 | 25,600 | 1,211 |
| 2022-03-18 | 1,162 | 1,214 | 1,152 | 1,195 | 52,100 | 1,195 |
| 2022-03-17 | 1,152 | 1,190 | 1,138 | 1,162 | 41,200 | 1,162 |
| 2022-03-16 | 1,109 | 1,130 | 1,079 | 1,116 | 19,200 | 1,116 |
| 2022-03-15 | 1,084 | 1,089 | 1,033 | 1,089 | 23,900 | 1,089 |
| 2022-03-14 | 1,075 | 1,094 | 1,037 | 1,070 | 36,300 | 1,070 |
| 2022-03-11 | 1,107 | 1,115 | 1,045 | 1,076 | 38,400 | 1,076 |
| 2022-03-10 | 1,125 | 1,141 | 1,095 | 1,107 | 34,700 | 1,107 |
| 2022-03-09 | 1,074 | 1,105 | 1,057 | 1,060 | 41,700 | 1,060 |
| 2022-03-08 | 1,091 | 1,130 | 1,072 | 1,072 | 37,600 | 1,072 |
| 2022-03-07 | 1,138 | 1,138 | 1,082 | 1,121 | 35,000 | 1,121 |
| 2022-03-04 | 1,193 | 1,205 | 1,140 | 1,168 | 49,200 | 1,168 |
| 2022-03-03 | 1,262 | 1,303 | 1,222 | 1,223 | 19,600 | 1,223 |
| 2022-03-02 | 1,270 | 1,299 | 1,242 | 1,262 | 30,200 | 1,262 |
| 2022-03-01 | 1,237 | 1,297 | 1,217 | 1,297 | 58,900 | 1,297 |
| 2022-02-28 | 1,221 | 1,257 | 1,194 | 1,241 | 56,500 | 1,241 |
| 2022-02-25 | 1,163 | 1,255 | 1,145 | 1,229 | 122,900 | 1,229 |
| 2022-02-24 | 1,111 | 1,135 | 1,099 | 1,105 | 38,300 | 1,105 |
| 2022-02-22 | 1,069 | 1,174 | 1,060 | 1,111 | 171,900 | 1,111 |
| 2022-02-21 | 1,080 | 1,080 | 1,033 | 1,044 | 51,700 | 1,044 |
| 2022-02-18 | 1,075 | 1,110 | 1,041 | 1,101 | 44,700 | 1,101 |
| 2022-02-17 | 1,187 | 1,187 | 1,093 | 1,096 | 110,400 | 1,096 |
| 2022-02-16 | 1,208 | 1,373 | 1,179 | 1,195 | 141,400 | 1,195 |
| 2022-02-15 | 1,223 | 1,237 | 1,160 | 1,164 | 60,200 | 1,164 |
| 2022-02-14 | 1,257 | 1,282 | 1,215 | 1,223 | 53,300 | 1,223 |
| 2022-02-10 | 1,305 | 1,367 | 1,282 | 1,292 | 26,600 | 1,292 |
| 2022-02-09 | 1,243 | 1,287 | 1,237 | 1,270 | 14,500 | 1,270 |
| 2022-02-08 | 1,283 | 1,288 | 1,234 | 1,240 | 42,500 | 1,240 |
| 2022-02-07 | 1,348 | 1,351 | 1,270 | 1,303 | 53,200 | 1,303 |
| 2022-02-04 | 1,334 | 1,380 | 1,320 | 1,378 | 22,200 | 1,378 |
| 2022-02-03 | 1,480 | 1,481 | 1,344 | 1,347 | 51,900 | 1,347 |
| 2022-02-02 | 1,401 | 1,486 | 1,401 | 1,480 | 38,600 | 1,480 |
| 2022-02-01 | 1,338 | 1,499 | 1,338 | 1,431 | 125,900 | 1,431 |
| 2022-01-31 | 1,207 | 1,334 | 1,207 | 1,308 | 66,400 | 1,308 |
| 2022-01-28 | 1,236 | 1,279 | 1,202 | 1,207 | 42,000 | 1,207 |
| 2022-01-27 | 1,280 | 1,317 | 1,212 | 1,224 | 54,400 | 1,224 |
| 2022-01-26 | 1,258 | 1,330 | 1,239 | 1,300 | 34,100 | 1,300 |
| 2022-01-25 | 1,325 | 1,387 | 1,275 | 1,287 | 91,100 | 1,287 |
| 2022-01-24 | 1,198 | 1,302 | 1,198 | 1,302 | 55,600 | 1,302 |
| 2022-01-21 | 1,189 | 1,218 | 1,171 | 1,212 | 38,600 | 1,212 |
| 2022-01-20 | 1,145 | 1,230 | 1,145 | 1,214 | 44,500 | 1,214 |
| 2022-01-19 | 1,213 | 1,225 | 1,147 | 1,154 | 57,600 | 1,154 |
| 2022-01-18 | 1,265 | 1,280 | 1,228 | 1,249 | 45,500 | 1,249 |
| 2022-01-17 | 1,283 | 1,308 | 1,269 | 1,280 | 65,200 | 1,280 |
| 2022-01-14 | 1,241 | 1,261 | 1,206 | 1,243 | 60,800 | 1,243 |
| 2022-01-13 | 1,311 | 1,315 | 1,260 | 1,264 | 39,400 | 1,264 |
| 2022-01-12 | 1,270 | 1,340 | 1,257 | 1,328 | 56,200 | 1,328 |
| 2022-01-11 | 1,210 | 1,270 | 1,182 | 1,260 | 57,600 | 1,260 |
| 2022-01-07 | 1,223 | 1,227 | 1,162 | 1,210 | 107,100 | 1,210 |
| 2022-01-06 | 1,360 | 1,370 | 1,217 | 1,218 | 196,400 | 1,218 |
| 2022-01-05 | 1,410 | 1,447 | 1,362 | 1,412 | 85,300 | 1,412 |
| 2022-01-04 | 1,440 | 1,440 | 1,361 | 1,414 | 39,000 | 1,414 |
分割・併合履歴 ： [2021-03-30]1株→2株
