！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
ー
円
(ー)
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 |
|---|---|
| 3,778 (24/04/23) | 2,507 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,778 (24/04/23) | 3,106 (24/02/13) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,647 | 3,778 | 3,632 | 3,769 | +192 | +5.4 | 2,194,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,560 | 3,628 | 3,460 | 3,577 | -30 | -0.8 | 2,343,200 |
| 4/12 | 3,463 | 3,658 | 3,459 | 3,607 | +144 | +4.2 | 2,068,300 |
| 4/5 | 3,591 | 3,600 | 3,399 | 3,463 | -85 | -2.4 | 2,110,300 |
| 3/29 | 3,644 | 3,668 | 3,519 | 3,548 | -112 | -3.1 | 2,487,300 |
| 3/22 | 3,496 | 3,674 | 3,434 | 3,660 | +205 | +5.9 | 2,005,700 |
| 3/15 | 3,526 | 3,547 | 3,357 | 3,455 | -57 | -1.6 | 2,297,900 |
| 3/8 | 3,375 | 3,540 | 3,364 | 3,512 | +122 | +3.6 | 3,377,200 |
| 3/1 | 3,380 | 3,410 | 3,290 | 3,390 | +28 | +0.8 | 2,599,700 |
| 2/22 | 3,320 | 3,371 | 3,303 | 3,362 | +64 | +1.9 | 1,809,500 |
| 2/16 | 3,130 | 3,356 | 3,106 | 3,298 | +180 | +5.8 | 2,615,100 |
| 2/9 | 3,204 | 3,241 | 3,108 | 3,118 | -73 | -2.3 | 2,604,100 |
| 2/2 | 3,190 | 3,239 | 3,139 | 3,191 | -14 | -0.4 | 2,506,100 |
| 1/26 | 3,281 | 3,322 | 3,186 | 3,205 | -45 | -1.4 | 1,853,000 |
| 1/19 | 3,270 | 3,326 | 3,220 | 3,250 | -37 | -1.1 | 1,594,300 |
| 1/12 | 3,180 | 3,393 | 3,170 | 3,287 | +134 | +4.3 | 2,020,700 |
| 1/5 | 3,150 | 3,205 | 3,122 | 3,153 | +43 | +1.4 | 1,078,500 |
| 12/29 | 3,117 | 3,147 | 3,084 | 3,110 | +2 | +0.1 | 1,220,600 |
| 12/22 | 3,053 | 3,140 | 3,020 | 3,108 | +6 | +0.2 | 1,800,600 |
| 12/15 | 3,204 | 3,238 | 3,079 | 3,102 | -66 | -2.1 | 2,172,400 |
| 12/8 | 3,216 | 3,274 | 3,133 | 3,168 | -73 | -2.3 | 2,424,300 |
| 12/1 | 3,278 | 3,285 | 3,161 | 3,241 | +60 | +1.9 | 2,063,200 |
| 11/24 | 3,190 | 3,221 | 3,103 | 3,181 | -21 | -0.7 | 1,311,200 |
| 11/17 | 3,247 | 3,278 | 3,108 | 3,202 | -107 | -3.2 | 2,874,000 |
| 11/10 | 3,150 | 3,336 | 2,980 | 3,309 | +203 | +6.5 | 2,925,400 |
| 11/2 | 3,063 | 3,196 | 2,996 | 3,106 | +36 | +1.2 | 1,432,900 |
| 10/27 | 3,033 | 3,082 | 3,008 | 3,070 | +37 | +1.2 | 1,673,100 |
| 10/20 | 3,072 | 3,084 | 3,015 | 3,033 | -56 | -1.8 | 1,542,700 |
| 10/13 | 3,101 | 3,132 | 3,060 | 3,089 | +42 | +1.4 | 1,694,200 |
| 10/6 | 3,139 | 3,170 | 2,951 | 3,047 | -79 | -2.5 | 2,192,500 |
| 9/29 | 3,205 | 3,234 | 3,093 | 3,126 | -63 | -2.0 | 2,546,500 |
▶︎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