！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
取引時間外
(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 |
|---|---|
| 3,796.0 (24/04/30) | 2,563.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,796.0 (24/04/30) | 3,106.0 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,796.0 | 3,796.0 | 3,614.0 | 3,664.0 | -86.0 | -2.3 | 1,315,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 3,139.0 | 3,170.0 | 2,951.0 | 3,047.0 | -79.0 | -2.5 | 2,192,500 |
| 9/29 | 3,205.0 | 3,234.0 | 3,093.0 | 3,126.0 | -63.0 | -2.0 | 2,546,500 |
| 9/22 | 3,274.0 | 3,287.0 | 3,167.0 | 3,189.0 | -86.0 | -2.6 | 1,455,300 |
| 9/15 | 3,153.0 | 3,294.0 | 3,147.0 | 3,275.0 | +125.0 | +4.0 | 2,322,800 |
| 9/8 | 3,130.0 | 3,193.0 | 3,071.0 | 3,150.0 | +16.0 | +0.5 | 3,010,500 |
| 9/1 | 3,050.0 | 3,134.0 | 3,042.0 | 3,134.0 | +112.0 | +3.7 | 2,125,300 |
| 8/25 | 3,077.0 | 3,091.0 | 2,999.5 | 3,022.0 | -33.0 | -1.1 | 2,245,300 |
| 8/18 | 3,111.0 | 3,156.0 | 3,048.0 | 3,055.0 | -66.0 | -2.1 | 1,920,600 |
| 8/10 | 2,819.5 | 3,133.0 | 2,798.0 | 3,121.0 | +291.5 | +10.3 | 3,002,500 |
| 8/4 | 2,840.0 | 2,922.0 | 2,790.0 | 2,829.5 | +14.5 | +0.5 | 2,836,200 |
| 7/28 | 2,791.5 | 2,823.5 | 2,760.0 | 2,815.0 | +38.5 | +1.4 | 1,969,900 |
| 7/21 | 2,737.5 | 2,787.0 | 2,728.0 | 2,776.5 | +39.0 | +1.4 | 1,470,400 |
| 7/14 | 2,745.0 | 2,784.0 | 2,711.0 | 2,737.5 | -9.0 | -0.3 | 2,374,900 |
| 7/7 | 2,845.0 | 2,866.5 | 2,714.0 | 2,746.5 | -98.0 | -3.5 | 2,681,900 |
| 6/30 | 2,785.5 | 2,863.5 | 2,762.0 | 2,844.5 | +58.0 | +2.1 | 3,113,500 |
| 6/23 | 2,806.5 | 2,808.5 | 2,740.0 | 2,786.5 | -4.5 | -0.2 | 2,838,600 |
| 6/16 | 2,813.0 | 2,828.0 | 2,758.5 | 2,791.0 | -16.5 | -0.6 | 3,276,700 |
| 6/9 | 2,798.0 | 2,824.0 | 2,759.0 | 2,807.5 | +59.5 | +2.2 | 3,140,000 |
| 6/2 | 2,796.0 | 2,798.0 | 2,692.0 | 2,748.0 | -11.0 | -0.4 | 2,606,300 |
| 5/26 | 2,817.0 | 2,869.0 | 2,759.0 | 2,759.0 | -58.0 | -2.1 | 2,295,000 |
| 5/19 | 2,753.0 | 2,845.0 | 2,751.0 | 2,817.0 | +97.0 | +3.6 | 2,650,200 |
| 5/12 | 2,571.0 | 2,729.0 | 2,563.0 | 2,720.0 | +132.0 | +5.1 | 2,910,300 |
| 5/2 | 2,604.0 | 2,619.0 | 2,574.0 | 2,588.0 | -10.0 | -0.4 | 950,600 |
| 4/28 | 2,515.0 | 2,601.0 | 2,504.0 | 2,598.0 | +92.0 | +3.7 | 2,109,700 |
| 4/21 | 2,469.0 | 2,514.0 | 2,464.0 | 2,506.0 | +35.0 | +1.4 | 1,597,300 |
| 4/14 | 2,450.0 | 2,471.0 | 2,444.0 | 2,471.0 | +32.0 | +1.3 | 1,873,400 |
| 4/7 | 2,472.0 | 2,510.0 | 2,434.0 | 2,439.0 | -4.0 | -0.2 | 2,064,100 |
| 3/31 | 2,467.0 | 2,486.0 | 2,409.0 | 2,443.0 | -5.0 | -0.2 | 2,171,700 |
| 3/24 | 2,451.0 | 2,464.0 | 2,424.0 | 2,448.0 | -10.0 | -0.4 | 1,427,000 |
| 3/17 | 2,525.0 | 2,534.0 | 2,418.0 | 2,458.0 | -82.0 | -3.2 | 2,391,600 |
▶︎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