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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 3,142.0 | 3,192.0 | 3,133.0 | 3,165.0 | +53.0 | +1.7 | 1,023,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,249.0 | 3,378.0 | 3,102.0 | 3,112.0 | -476.0 | -13.3 | 3,363,500 |
| 5/10 | 3,665.0 | 3,716.0 | 3,561.0 | 3,588.0 | -76.0 | -2.1 | 1,543,500 |
| 5/2 | 3,796.0 | 3,796.0 | 3,614.0 | 3,664.0 | -86.0 | -2.3 | 1,057,700 |
| 4/26 | 3,647.0 | 3,778.0 | 3,632.0 | 3,750.0 | +173.0 | +4.8 | 2,432,800 |
| 4/19 | 3,560.0 | 3,628.0 | 3,460.0 | 3,577.0 | -30.0 | -0.8 | 2,343,200 |
| 4/12 | 3,463.0 | 3,658.0 | 3,459.0 | 3,607.0 | +144.0 | +4.2 | 2,068,300 |
| 4/5 | 3,591.0 | 3,600.0 | 3,399.0 | 3,463.0 | -85.0 | -2.4 | 2,110,300 |
| 3/29 | 3,644.0 | 3,668.0 | 3,519.0 | 3,548.0 | -112.0 | -3.1 | 2,487,300 |
| 3/22 | 3,496.0 | 3,674.0 | 3,434.0 | 3,660.0 | +205.0 | +5.9 | 2,005,700 |
| 3/15 | 3,526.0 | 3,547.0 | 3,357.0 | 3,455.0 | -57.0 | -1.6 | 2,297,900 |
| 3/8 | 3,375.0 | 3,540.0 | 3,364.0 | 3,512.0 | +122.0 | +3.6 | 3,377,200 |
| 3/1 | 3,380.0 | 3,410.0 | 3,290.0 | 3,390.0 | +28.0 | +0.8 | 2,599,700 |
| 2/22 | 3,320.0 | 3,371.0 | 3,303.0 | 3,362.0 | +64.0 | +1.9 | 1,809,500 |
| 2/16 | 3,130.0 | 3,356.0 | 3,106.0 | 3,298.0 | +180.0 | +5.8 | 2,615,100 |
| 2/9 | 3,204.0 | 3,241.0 | 3,108.0 | 3,118.0 | -73.0 | -2.3 | 2,604,100 |
| 2/2 | 3,190.0 | 3,239.0 | 3,139.0 | 3,191.0 | -14.0 | -0.4 | 2,506,100 |
| 1/26 | 3,281.0 | 3,322.0 | 3,186.0 | 3,205.0 | -45.0 | -1.4 | 1,853,000 |
| 1/19 | 3,270.0 | 3,326.0 | 3,220.0 | 3,250.0 | -37.0 | -1.1 | 1,594,300 |
| 1/12 | 3,180.0 | 3,393.0 | 3,170.0 | 3,287.0 | +134.0 | +4.3 | 2,020,700 |
| 1/5 | 3,150.0 | 3,205.0 | 3,122.0 | 3,153.0 | +43.0 | +1.4 | 1,078,500 |
| 12/29 | 3,117.0 | 3,147.0 | 3,084.0 | 3,110.0 | +2.0 | +0.1 | 1,220,600 |
| 12/22 | 3,053.0 | 3,140.0 | 3,020.0 | 3,108.0 | +6.0 | +0.2 | 1,800,600 |
| 12/15 | 3,204.0 | 3,238.0 | 3,079.0 | 3,102.0 | -66.0 | -2.1 | 2,172,400 |
| 12/8 | 3,216.0 | 3,274.0 | 3,133.0 | 3,168.0 | -73.0 | -2.3 | 2,424,300 |
| 12/1 | 3,278.0 | 3,285.0 | 3,161.0 | 3,241.0 | +60.0 | +1.9 | 2,063,200 |
| 11/24 | 3,190.0 | 3,221.0 | 3,103.0 | 3,181.0 | -21.0 | -0.7 | 1,311,200 |
| 11/17 | 3,247.0 | 3,278.0 | 3,108.0 | 3,202.0 | -107.0 | -3.2 | 2,874,000 |
| 11/10 | 3,150.0 | 3,336.0 | 2,980.0 | 3,309.0 | +203.0 | +6.5 | 2,925,400 |
| 11/2 | 3,063.0 | 3,196.0 | 2,996.0 | 3,106.0 | +36.0 | +1.2 | 1,432,900 |
| 10/27 | 3,033.0 | 3,082.0 | 3,008.0 | 3,070.0 | +37.0 | +1.2 | 1,673,100 |
▶︎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