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
3,279.1
円
取引時間外
(15:24)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 3,307.0 | 3,307.0 | 3,273.0 | 3,293.0 | +7.0 | +0.2 | 214,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,262.0 | 3,395.0 | 3,252.0 | 3,286.0 | +99.0 | +3.1 | 1,661,600 |
| 2/7 | 3,197.0 | 3,236.0 | 3,126.0 | 3,187.0 | -42.0 | -1.3 | 1,451,100 |
| 1/31 | 3,259.0 | 3,269.0 | 3,164.0 | 3,229.0 | +33.0 | +1.0 | 1,740,700 |
| 1/24 | 3,137.0 | 3,233.0 | 3,130.0 | 3,196.0 | +52.0 | +1.7 | 1,361,500 |
| 1/17 | 3,200.0 | 3,220.0 | 3,102.0 | 3,144.0 | -79.0 | -2.5 | 1,435,500 |
| 1/10 | 3,240.0 | 3,268.0 | 3,180.0 | 3,223.0 | -17.0 | -0.5 | 2,204,400 |
| 12/30 | 3,284.0 | 3,289.0 | 3,230.0 | 3,240.0 | -26.0 | -0.8 | 434,300 |
| 12/27 | 3,245.0 | 3,281.0 | 3,176.0 | 3,266.0 | +26.0 | +0.8 | 1,624,900 |
| 12/20 | 3,258.0 | 3,294.0 | 3,186.0 | 3,240.0 | -18.0 | -0.6 | 1,635,000 |
| 12/13 | 3,300.0 | 3,352.0 | 3,240.0 | 3,258.0 | -35.0 | -1.1 | 2,226,000 |
| 12/6 | 3,263.0 | 3,315.0 | 3,236.0 | 3,293.0 | +30.0 | +0.9 | 1,758,000 |
| 11/29 | 3,378.0 | 3,383.0 | 3,224.0 | 3,263.0 | -74.0 | -2.2 | 2,049,100 |
| 11/22 | 3,259.0 | 3,366.0 | 3,229.0 | 3,337.0 | +78.0 | +2.4 | 2,156,900 |
| 11/15 | 3,123.0 | 3,305.0 | 3,110.0 | 3,259.0 | +15.0 | +0.5 | 2,725,800 |
| 11/8 | 3,132.0 | 3,299.0 | 3,084.0 | 3,244.0 | +123.0 | +3.9 | 1,804,200 |
| 11/1 | 3,055.0 | 3,235.0 | 3,044.0 | 3,121.0 | +58.0 | +1.9 | 2,678,100 |
| 10/25 | 3,145.0 | 3,161.0 | 3,042.0 | 3,063.0 | -92.0 | -2.9 | 1,336,700 |
| 10/18 | 3,131.0 | 3,186.0 | 3,112.0 | 3,155.0 | +27.0 | +0.9 | 1,315,900 |
| 10/11 | 3,190.0 | 3,196.0 | 3,088.0 | 3,128.0 | -6.0 | -0.2 | 1,845,800 |
| 10/4 | 3,076.0 | 3,193.0 | 3,076.0 | 3,134.0 | -95.0 | -2.9 | 1,820,600 |
| 9/27 | 3,217.0 | 3,250.0 | 3,132.0 | 3,229.0 | +60.0 | +1.9 | 1,765,700 |
| 9/20 | 3,193.0 | 3,236.0 | 3,102.0 | 3,169.0 | -16.0 | -0.5 | 1,584,400 |
| 9/13 | 3,167.0 | 3,262.0 | 3,136.0 | 3,185.0 | -16.0 | -0.5 | 2,087,400 |
| 9/6 | 3,235.0 | 3,243.0 | 3,074.0 | 3,201.0 | -5.0 | -0.2 | 1,562,700 |
| 8/30 | 3,150.0 | 3,236.0 | 3,129.0 | 3,206.0 | +54.0 | +1.7 | 1,256,700 |
| 8/23 | 3,053.0 | 3,172.0 | 3,007.0 | 3,152.0 | +99.0 | +3.2 | 1,645,700 |
| 8/16 | 3,014.0 | 3,086.0 | 2,941.0 | 3,053.0 | +65.5 | +2.2 | 2,294,200 |
| 8/9 | 2,911.5 | 3,013.0 | 2,595.5 | 2,987.5 | -36.5 | -1.2 | 4,362,200 |
| 8/2 | 3,212.0 | 3,264.0 | 3,016.0 | 3,024.0 | -160.0 | -5.0 | 2,713,500 |
| 7/26 | 3,248.0 | 3,263.0 | 3,166.0 | 3,184.0 | -66.0 | -2.0 | 1,742,300 |
▶︎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
