1721東証P貸借
業種 建設業
コムシスホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,796.0 (24/04/30) | 2,692.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,796.0 (24/04/30) | 3,102.0 (24/05/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 3,142.0 | 3,192.0 | 3,133.0 | 3,165.0 | +53.0 | +1.7 | 511,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,133.0 | 3,159.0 | 3,102.0 | 3,112.0 | -59.0 | -1.9 | 475,500 |
| 5/16 | 3,187.0 | 3,198.0 | 3,116.0 | 3,171.0 | -10.0 | -0.3 | 410,600 |
| 5/15 | 3,179.0 | 3,207.0 | 3,143.0 | 3,181.0 | -15.0 | -0.5 | 624,900 |
| 5/14 | 3,328.0 | 3,347.0 | 3,176.0 | 3,196.0 | -182.0 | -5.4 | 801,400 |
| 5/13 | 3,249.0 | 3,378.0 | 3,221.0 | 3,378.0 | -210.0 | -5.9 | 1,051,100 |
| 5/10 | 3,670.0 | 3,716.0 | 3,561.0 | 3,588.0 | -67.0 | -1.8 | 628,400 |
| 5/9 | 3,650.0 | 3,677.0 | 3,623.0 | 3,655.0 | +12.0 | +0.3 | 266,100 |
| 5/8 | 3,661.0 | 3,661.0 | 3,588.0 | 3,643.0 | -10.0 | -0.3 | 319,900 |
| 5/7 | 3,665.0 | 3,676.0 | 3,624.0 | 3,653.0 | -11.0 | -0.3 | 329,100 |
| 5/2 | 3,629.0 | 3,675.0 | 3,614.0 | 3,664.0 | -5.0 | -0.1 | 257,900 |
| 5/1 | 3,668.0 | 3,697.0 | 3,625.0 | 3,669.0 | -21.0 | -0.6 | 335,200 |
| 4/30 | 3,796.0 | 3,796.0 | 3,668.0 | 3,690.0 | -60.0 | -1.6 | 464,600 |
| 4/26 | 3,692.0 | 3,772.0 | 3,688.0 | 3,750.0 | +44.0 | +1.2 | 435,400 |
| 4/25 | 3,743.0 | 3,743.0 | 3,681.0 | 3,706.0 | -63.0 | -1.7 | 335,900 |
| 4/24 | 3,748.0 | 3,769.0 | 3,715.0 | 3,769.0 | +34.0 | +0.9 | 532,600 |
| 4/23 | 3,705.0 | 3,778.0 | 3,680.0 | 3,735.0 | +48.0 | +1.3 | 567,900 |
| 4/22 | 3,647.0 | 3,697.0 | 3,632.0 | 3,687.0 | +110.0 | +3.1 | 561,000 |
| 4/19 | 3,596.0 | 3,603.0 | 3,526.0 | 3,577.0 | -18.0 | -0.5 | 506,700 |
| 4/18 | 3,570.0 | 3,598.0 | 3,519.0 | 3,595.0 | +44.0 | +1.2 | 398,700 |
| 4/17 | 3,615.0 | 3,615.0 | 3,460.0 | 3,551.0 | -70.0 | -1.9 | 599,200 |
| 4/16 | 3,581.0 | 3,627.0 | 3,555.0 | 3,621.0 | 0 | 0.0 | 452,300 |
| 4/15 | 3,560.0 | 3,628.0 | 3,531.0 | 3,621.0 | +14.0 | +0.4 | 386,300 |
| 4/12 | 3,590.0 | 3,658.0 | 3,577.0 | 3,607.0 | +52.0 | +1.5 | 732,900 |
| 4/11 | 3,500.0 | 3,560.0 | 3,484.0 | 3,555.0 | 0 | 0.0 | 518,600 |
| 4/10 | 3,533.0 | 3,566.0 | 3,523.0 | 3,555.0 | +16.0 | +0.5 | 334,900 |
| 4/9 | 3,529.0 | 3,557.0 | 3,508.0 | 3,539.0 | +10.0 | +0.3 | 234,600 |
| 4/8 | 3,463.0 | 3,530.0 | 3,459.0 | 3,529.0 | +66.0 | +1.9 | 247,300 |
| 4/5 | 3,411.0 | 3,479.0 | 3,399.0 | 3,463.0 | +18.0 | +0.5 | 349,100 |
| 4/4 | 3,460.0 | 3,488.0 | 3,437.0 | 3,445.0 | +1.0 | +0.0 | 631,300 |
| 4/3 | 3,456.0 | 3,470.0 | 3,435.0 | 3,444.0 | -38.0 | -1.1 | 430,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて