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
3,245.9
円
(11:20)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,796.0 (24/04/30) | 2,595.5 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,162.0 | 3,383.0 | 3,084.0 | 3,246.0 | +32.0 | +1.0 | 8,116,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,143.0 | 3,235.0 | 3,042.0 | 3,214.0 | +89.0 | +2.9 | 7,967,900 |
| 24/09 | 3,235.0 | 3,262.0 | 3,074.0 | 3,125.0 | -81.0 | -2.5 | 7,622,900 |
| 24/08 | 3,230.0 | 3,236.0 | 2,595.5 | 3,206.0 | -51.0 | -1.6 | 11,152,200 |
| 24/07 | 3,130.0 | 3,299.0 | 3,106.0 | 3,257.0 | +166.0 | +5.4 | 10,103,600 |
| 24/06 | 3,166.0 | 3,204.0 | 3,026.0 | 3,091.0 | -57.0 | -1.8 | 9,797,500 |
| 24/05 | 3,668.0 | 3,716.0 | 3,078.0 | 3,148.0 | -542.0 | -14.7 | 9,900,400 |
| 24/04 | 3,591.0 | 3,796.0 | 3,399.0 | 3,690.0 | +142.0 | +4.0 | 9,419,200 |
| 24/03 | 3,316.0 | 3,674.0 | 3,316.0 | 3,548.0 | +242.0 | +7.3 | 10,672,000 |
| 24/02 | 3,204.0 | 3,409.0 | 3,106.0 | 3,306.0 | +70.0 | +2.2 | 9,895,100 |
| 24/01 | 3,150.0 | 3,393.0 | 3,122.0 | 3,236.0 | +126.0 | +4.1 | 8,282,000 |
| 23/12 | 3,250.0 | 3,274.0 | 3,020.0 | 3,110.0 | -97.0 | -3.0 | 8,018,800 |
| 23/11 | 3,125.0 | 3,336.0 | 2,980.0 | 3,207.0 | +113.0 | +3.7 | 9,484,900 |
| 23/10 | 3,139.0 | 3,170.0 | 2,951.0 | 3,094.0 | -32.0 | -1.0 | 7,823,400 |
| 23/09 | 3,098.0 | 3,294.0 | 3,071.0 | 3,126.0 | +23.0 | +0.7 | 9,940,200 |
| 23/08 | 2,844.0 | 3,156.0 | 2,790.0 | 3,103.0 | +262.5 | +9.2 | 10,961,400 |
| 23/07 | 2,845.0 | 2,866.5 | 2,711.0 | 2,840.5 | -4.0 | -0.1 | 9,060,500 |
| 23/06 | 2,716.0 | 2,863.5 | 2,708.0 | 2,844.5 | +139.5 | +5.2 | 13,309,000 |
| 23/05 | 2,604.0 | 2,869.0 | 2,563.0 | 2,705.0 | +107.0 | +4.1 | 10,472,200 |
| 23/04 | 2,472.0 | 2,601.0 | 2,434.0 | 2,598.0 | +155.0 | +6.3 | 7,644,500 |
| 23/03 | 2,470.0 | 2,560.0 | 2,409.0 | 2,443.0 | -35.0 | -1.4 | 9,858,700 |
| 23/02 | 2,462.0 | 2,562.0 | 2,382.0 | 2,478.0 | +5.0 | +0.2 | 9,662,700 |
| 23/01 | 2,315.0 | 2,486.0 | 2,277.0 | 2,473.0 | +158.0 | +6.8 | 9,025,100 |
| 22/12 | 2,490.0 | 2,499.0 | 2,296.0 | 2,315.0 | -152.0 | -6.2 | 8,103,800 |
| 22/11 | 2,450.0 | 2,544.0 | 2,382.0 | 2,467.0 | +27.0 | +1.1 | 7,698,400 |
| 22/10 | 2,451.0 | 2,540.0 | 2,396.0 | 2,440.0 | -22.0 | -0.9 | 7,742,300 |
| 22/09 | 2,570.0 | 2,672.0 | 2,434.0 | 2,462.0 | -132.0 | -5.1 | 9,340,600 |
| 22/08 | 2,700.0 | 2,700.0 | 2,475.0 | 2,594.0 | -74.0 | -2.8 | 9,149,800 |
| 22/07 | 2,591.0 | 2,681.0 | 2,504.0 | 2,668.0 | +82.0 | +3.2 | 7,004,600 |
| 22/06 | 2,438.0 | 2,598.0 | 2,401.0 | 2,586.0 | +162.0 | +6.7 | 10,357,700 |
| 22/05 | 2,657.0 | 2,724.0 | 2,387.0 | 2,424.0 | -283.0 | -10.5 | 13,263,600 |
▶︎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
