！決算発表予定日 2024/05/10
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
3,652.1
円
(12:30)
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) | 2,608.0 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,796.0 (24/04/30) | 3,106.0 (24/02/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,665.0 | 3,676.0 | 3,624.0 | 3,652.0 | -12.0 | -0.3 | 107,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 3,466.0 | 3,503.0 | 3,434.0 | 3,502.0 | +25.0 | +0.7 | 380,700 |
| 3/18 | 3,496.0 | 3,496.0 | 3,463.0 | 3,477.0 | +22.0 | +0.6 | 470,200 |
| 3/15 | 3,391.0 | 3,460.0 | 3,390.0 | 3,455.0 | +26.0 | +0.8 | 453,200 |
| 3/14 | 3,460.0 | 3,460.0 | 3,386.0 | 3,429.0 | +33.0 | +1.0 | 372,000 |
| 3/13 | 3,428.0 | 3,438.0 | 3,357.0 | 3,396.0 | -39.0 | -1.1 | 450,200 |
| 3/12 | 3,446.0 | 3,466.0 | 3,384.0 | 3,435.0 | -26.0 | -0.8 | 481,800 |
| 3/11 | 3,526.0 | 3,547.0 | 3,434.0 | 3,461.0 | -51.0 | -1.5 | 540,700 |
| 3/8 | 3,489.0 | 3,540.0 | 3,456.0 | 3,512.0 | +35.0 | +1.0 | 878,400 |
| 3/7 | 3,487.0 | 3,514.0 | 3,454.0 | 3,477.0 | +31.0 | +0.9 | 635,700 |
| 3/6 | 3,405.0 | 3,469.0 | 3,388.0 | 3,446.0 | +66.0 | +2.0 | 709,300 |
| 3/5 | 3,419.0 | 3,435.0 | 3,368.0 | 3,380.0 | -31.0 | -0.9 | 598,200 |
| 3/4 | 3,375.0 | 3,430.0 | 3,364.0 | 3,411.0 | +21.0 | +0.6 | 555,600 |
| 3/1 | 3,316.0 | 3,410.0 | 3,316.0 | 3,390.0 | +84.0 | +2.5 | 503,900 |
| 2/29 | 3,330.0 | 3,338.0 | 3,290.0 | 3,306.0 | -31.0 | -0.9 | 626,900 |
| 2/28 | 3,364.0 | 3,378.0 | 3,312.0 | 3,337.0 | -21.0 | -0.6 | 502,700 |
| 2/27 | 3,345.0 | 3,389.0 | 3,327.0 | 3,358.0 | -8.0 | -0.2 | 483,000 |
| 2/26 | 3,380.0 | 3,409.0 | 3,349.0 | 3,366.0 | +4.0 | +0.1 | 483,200 |
| 2/22 | 3,328.0 | 3,371.0 | 3,305.0 | 3,362.0 | +26.0 | +0.8 | 510,400 |
| 2/21 | 3,346.0 | 3,354.0 | 3,310.0 | 3,336.0 | +15.0 | +0.5 | 495,400 |
| 2/20 | 3,339.0 | 3,369.0 | 3,315.0 | 3,321.0 | -18.0 | -0.5 | 449,200 |
| 2/19 | 3,320.0 | 3,359.0 | 3,303.0 | 3,339.0 | +41.0 | +1.2 | 354,500 |
| 2/16 | 3,230.0 | 3,356.0 | 3,230.0 | 3,298.0 | +84.0 | +2.6 | 950,400 |
| 2/15 | 3,204.0 | 3,229.0 | 3,165.0 | 3,214.0 | +44.0 | +1.4 | 435,100 |
| 2/14 | 3,217.0 | 3,233.0 | 3,147.0 | 3,170.0 | -27.0 | -0.8 | 518,900 |
| 2/13 | 3,130.0 | 3,225.0 | 3,106.0 | 3,197.0 | +79.0 | +2.5 | 710,700 |
| 2/9 | 3,176.0 | 3,227.0 | 3,118.0 | 3,118.0 | -58.0 | -1.8 | 925,700 |
| 2/8 | 3,175.0 | 3,197.0 | 3,108.0 | 3,176.0 | -23.0 | -0.7 | 749,700 |
| 2/7 | 3,199.0 | 3,221.0 | 3,190.0 | 3,199.0 | +2.0 | +0.1 | 268,900 |
| 2/6 | 3,204.0 | 3,215.0 | 3,190.0 | 3,197.0 | -34.0 | -1.1 | 314,400 |
| 2/5 | 3,204.0 | 3,241.0 | 3,201.0 | 3,231.0 | +40.0 | +1.3 | 345,400 |
▶︎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