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15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) | 2,595.5 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
3,796.0 (24/04/30) | 2,595.5 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/18 | 3,281.0 | 3,304.0 | 3,264.0 | 3,298.0 | +5.0 | +0.2 | 186,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/27 | 3,240.0 | 3,281.0 | 3,228.0 | 3,266.0 | +41.0 | +1.3 | 481,100 |
12/26 | 3,194.0 | 3,225.0 | 3,178.0 | 3,225.0 | +36.0 | +1.1 | 312,600 |
12/25 | 3,234.0 | 3,246.0 | 3,176.0 | 3,189.0 | -53.0 | -1.6 | 383,800 |
12/24 | 3,234.0 | 3,264.0 | 3,229.0 | 3,242.0 | -2.0 | -0.1 | 187,800 |
12/23 | 3,245.0 | 3,255.0 | 3,236.0 | 3,244.0 | +4.0 | +0.1 | 259,600 |
12/20 | 3,264.0 | 3,267.0 | 3,235.0 | 3,240.0 | 0 | 0.0 | 386,300 |
12/19 | 3,190.0 | 3,253.0 | 3,186.0 | 3,240.0 | +22.0 | +0.7 | 267,300 |
12/18 | 3,247.0 | 3,257.0 | 3,215.0 | 3,218.0 | -52.0 | -1.6 | 415,600 |
12/17 | 3,270.0 | 3,286.0 | 3,245.0 | 3,270.0 | -20.0 | -0.6 | 304,600 |
12/16 | 3,258.0 | 3,294.0 | 3,253.0 | 3,290.0 | +32.0 | +1.0 | 261,200 |
12/13 | 3,285.0 | 3,320.0 | 3,240.0 | 3,258.0 | -27.0 | -0.8 | 605,300 |
12/12 | 3,305.0 | 3,310.0 | 3,267.0 | 3,285.0 | +2.0 | +0.1 | 498,200 |
12/11 | 3,301.0 | 3,314.0 | 3,250.0 | 3,283.0 | +3.0 | +0.1 | 372,800 |
12/10 | 3,345.0 | 3,352.0 | 3,261.0 | 3,280.0 | -45.0 | -1.4 | 412,500 |
12/9 | 3,300.0 | 3,349.0 | 3,297.0 | 3,325.0 | +32.0 | +1.0 | 337,200 |
12/6 | 3,273.0 | 3,293.0 | 3,264.0 | 3,293.0 | +20.0 | +0.6 | 189,000 |
12/5 | 3,266.0 | 3,292.0 | 3,254.0 | 3,273.0 | +23.0 | +0.7 | 274,400 |
12/4 | 3,302.0 | 3,309.0 | 3,245.0 | 3,250.0 | -56.0 | -1.7 | 381,500 |
12/3 | 3,239.0 | 3,315.0 | 3,236.0 | 3,306.0 | +10.0 | +0.3 | 540,300 |
12/2 | 3,263.0 | 3,302.0 | 3,249.0 | 3,296.0 | +33.0 | +1.0 | 372,800 |
11/29 | 3,251.0 | 3,286.0 | 3,251.0 | 3,263.0 | -16.0 | -0.5 | 540,400 |
11/28 | 3,271.0 | 3,291.0 | 3,252.0 | 3,279.0 | +27.0 | +0.8 | 279,900 |
11/27 | 3,299.0 | 3,300.0 | 3,224.0 | 3,252.0 | -44.0 | -1.3 | 318,400 |
11/26 | 3,288.0 | 3,302.0 | 3,266.0 | 3,296.0 | +11.0 | +0.3 | 336,400 |
11/25 | 3,378.0 | 3,383.0 | 3,285.0 | 3,285.0 | -52.0 | -1.6 | 574,000 |
11/22 | 3,350.0 | 3,366.0 | 3,317.0 | 3,337.0 | +10.0 | +0.3 | 413,000 |
11/21 | 3,305.0 | 3,347.0 | 3,304.0 | 3,327.0 | +24.0 | +0.7 | 537,700 |
11/20 | 3,280.0 | 3,322.0 | 3,277.0 | 3,303.0 | +22.0 | +0.7 | 372,700 |
11/19 | 3,301.0 | 3,304.0 | 3,238.0 | 3,281.0 | -20.0 | -0.6 | 406,800 |
11/18 | 3,259.0 | 3,317.0 | 3,229.0 | 3,301.0 | +42.0 | +1.3 | 426,700 |
▶︎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