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
3,225.5
円
(14:09)
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 | 3,226.0 | +12.0 | +0.4 | 8,181,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,606.0 | 2,715.0 | 2,543.0 | 2,707.0 | +39.0 | +1.5 | 9,426,500 |
| 22/03 | 2,790.0 | 2,819.0 | 2,582.0 | 2,668.0 | -105.0 | -3.8 | 12,260,900 |
| 22/02 | 2,714.0 | 2,825.0 | 2,661.0 | 2,773.0 | +51.0 | +1.9 | 11,530,300 |
| 22/01 | 2,567.0 | 2,746.0 | 2,566.0 | 2,722.0 | +161.0 | +6.3 | 10,331,800 |
| 21/12 | 2,455.0 | 2,636.0 | 2,454.0 | 2,561.0 | +85.0 | +3.4 | 10,313,100 |
| 21/11 | 2,860.0 | 2,911.0 | 2,476.0 | 2,476.0 | -344.0 | -12.2 | 11,537,100 |
| 21/10 | 2,926.0 | 2,977.0 | 2,807.0 | 2,820.0 | -129.0 | -4.4 | 11,098,400 |
| 21/09 | 2,990.0 | 3,165.0 | 2,927.0 | 2,949.0 | -9.0 | -0.3 | 12,865,800 |
| 21/08 | 3,035.0 | 3,170.0 | 2,895.0 | 2,958.0 | -77.0 | -2.5 | 9,727,100 |
| 21/07 | 3,060.0 | 3,170.0 | 2,950.0 | 3,035.0 | -40.0 | -1.3 | 7,857,900 |
| 21/06 | 3,105.0 | 3,240.0 | 2,997.0 | 3,075.0 | -15.0 | -0.5 | 9,585,000 |
| 21/05 | 3,435.0 | 3,590.0 | 3,085.0 | 3,090.0 | -300.0 | -8.9 | 9,718,800 |
| 21/04 | 3,435.0 | 3,580.0 | 3,140.0 | 3,390.0 | -20.0 | -0.6 | 8,659,600 |
| 21/03 | 3,250.0 | 3,515.0 | 3,130.0 | 3,410.0 | +195.0 | +6.1 | 12,221,400 |
| 21/02 | 3,105.0 | 3,500.0 | 3,095.0 | 3,215.0 | +115.0 | +3.7 | 8,751,000 |
| 21/01 | 3,240.0 | 3,305.0 | 3,075.0 | 3,100.0 | -105.0 | -3.3 | 7,362,400 |
| 20/12 | 3,110.0 | 3,220.0 | 3,040.0 | 3,205.0 | +115.0 | +3.7 | 7,855,300 |
| 20/11 | 2,640.0 | 3,260.0 | 2,632.0 | 3,090.0 | +444.0 | +16.8 | 11,582,700 |
| 20/10 | 2,909.0 | 2,931.0 | 2,632.0 | 2,646.0 | -275.0 | -9.4 | 10,219,700 |
| 20/09 | 2,952.0 | 3,055.0 | 2,811.0 | 2,921.0 | -41.0 | -1.4 | 13,493,200 |
| 20/08 | 3,120.0 | 3,220.0 | 2,870.0 | 2,962.0 | -138.0 | -4.5 | 9,882,900 |
| 20/07 | 3,205.0 | 3,285.0 | 3,070.0 | 3,100.0 | -85.0 | -2.7 | 8,082,500 |
| 20/06 | 3,010.0 | 3,240.0 | 2,890.0 | 3,185.0 | +185.0 | +6.2 | 15,867,000 |
| 20/05 | 2,999.0 | 3,130.0 | 2,900.0 | 3,000.0 | +2.0 | +0.1 | 10,642,500 |
| 20/04 | 2,737.0 | 3,035.0 | 2,376.0 | 2,998.0 | +215.0 | +7.7 | 14,691,400 |
| 20/03 | 2,654.0 | 2,850.0 | 2,131.0 | 2,783.0 | +119.0 | +4.5 | 25,644,300 |
| 20/02 | 3,130.0 | 3,200.0 | 2,616.0 | 2,664.0 | -526.0 | -16.5 | 11,804,100 |
| 20/01 | 3,090.0 | 3,310.0 | 3,075.0 | 3,190.0 | +55.0 | +1.8 | 8,696,200 |
| 19/12 | 3,185.0 | 3,265.0 | 3,125.0 | 3,135.0 | -30.0 | -1.0 | 7,938,100 |
| 19/11 | 3,185.0 | 3,315.0 | 3,075.0 | 3,165.0 | -45.0 | -1.4 | 9,751,300 |
▶︎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
