3844東証P貸借
業種 情報・通信業
コムチュア 株価時系列データ
PTS
2,287.4
円
(10:45)
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 |
|---|---|
| 2,531 (24/10/31) | 1,378 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,531 (24/10/31) | 1,378 (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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,246 | 2,309 | 2,192 | 2,283 | +37 | +1.7 | 659,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,222 | 2,347 | 2,217 | 2,268 | +77 | +3.5 | 232,700 |
| 5/1 | 2,292 | 2,295 | 2,170 | 2,191 | -53 | -2.4 | 543,800 |
| 4/24 | 2,317 | 2,382 | 2,187 | 2,244 | -97 | -4.1 | 451,200 |
| 4/17 | 2,143 | 2,357 | 2,143 | 2,341 | +167 | +7.7 | 758,300 |
| 4/10 | 1,886 | 2,178 | 1,869 | 2,174 | +269 | +14.1 | 1,018,600 |
| 4/3 | 2,048 | 2,240 | 1,871 | 1,905 | -177 | -8.5 | 1,245,900 |
| 3/27 | 1,935 | 2,150 | 1,828 | 2,082 | +107 | +5.4 | 1,294,800 |
| 3/19 | 1,540 | 1,975 | 1,469 | 1,975 | +442 | +28.8 | 1,405,400 |
| 3/13 | 2,141 | 2,164 | 1,412 | 1,533 | -702 | -31.4 | 1,527,400 |
| 3/6 | 2,104 | 2,334 | 2,102 | 2,235 | +120 | +5.7 | 1,264,600 |
| 2/28 | 2,124 | 2,191 | 2,089 | 2,115 | -121 | -5.4 | 1,022,100 |
| 2/21 | 2,389 | 2,389 | 2,187 | 2,236 | -197 | -8.1 | 626,600 |
| 2/14 | 2,408 | 2,529 | 2,408 | 2,433 | +17 | +0.7 | 611,500 |
| 2/7 | 2,083 | 2,475 | 2,082 | 2,416 | +270 | +12.6 | 1,216,700 |
| 1/31 | 2,442 | 2,516 | 2,144 | 2,146 | -354 | -14.2 | 1,645,700 |
| 1/24 | 2,477 | 2,527 | 2,453 | 2,500 | +23 | +0.9 | 554,400 |
| 1/17 | 2,508 | 2,548 | 2,450 | 2,477 | -61 | -2.4 | 535,200 |
| 1/10 | 2,340 | 2,590 | 2,327 | 2,538 | +188 | +8.0 | 875,000 |
| 12/30 | 2,372 | 2,376 | 2,305 | 2,350 | -41 | -1.7 | 155,000 |
| 12/27 | 2,430 | 2,468 | 2,385 | 2,391 | -42 | -1.7 | 645,200 |
| 12/20 | 2,400 | 2,491 | 2,396 | 2,433 | +43 | +1.8 | 630,400 |
| 12/13 | 2,409 | 2,418 | 2,329 | 2,390 | -3 | -0.1 | 672,900 |
| 12/6 | 2,386 | 2,429 | 2,355 | 2,393 | +26 | +1.1 | 522,900 |
| 11/29 | 2,433 | 2,448 | 2,313 | 2,367 | -69 | -2.8 | 1,021,000 |
| 11/22 | 2,185 | 2,444 | 2,184 | 2,436 | +295 | +13.8 | 1,392,700 |
| 11/15 | 2,041 | 2,177 | 2,034 | 2,141 | +90 | +4.4 | 1,042,200 |
| 11/8 | 2,092 | 2,108 | 2,032 | 2,051 | -30 | -1.4 | 905,700 |
| 11/1 | 1,999 | 2,089 | 1,940 | 2,081 | +82 | +4.1 | 1,323,700 |
| 10/25 | 1,896 | 2,049 | 1,896 | 1,999 | +121 | +6.4 | 570,400 |
| 10/18 | 1,959 | 1,980 | 1,860 | 1,878 | -58 | -3.0 | 708,700 |
▶︎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
