4496東証G信用
業種 情報・通信業
コマースＯｎｅホールディングス 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 932 (24/03/18) | 614 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 932 (24/03/18) | 614 (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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 758 | 766 | 730 | 763 | +4 | +0.5 | 13,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 1,257 | 1,373 | 1,041 | 1,101 | -191 | -14.8 | 410,000 |
| 2/10 | 1,348 | 1,367 | 1,234 | 1,292 | -86 | -6.2 | 136,800 |
| 2/4 | 1,207 | 1,499 | 1,207 | 1,378 | +171 | +14.2 | 305,000 |
| 1/28 | 1,198 | 1,387 | 1,198 | 1,207 | -5 | -0.4 | 277,200 |
| 1/21 | 1,283 | 1,308 | 1,145 | 1,212 | -31 | -2.5 | 251,400 |
| 1/14 | 1,210 | 1,340 | 1,182 | 1,243 | +33 | +2.7 | 214,000 |
| 1/7 | 1,440 | 1,447 | 1,162 | 1,210 | -233 | -16.2 | 427,800 |
| 12/30 | 1,479 | 1,518 | 1,405 | 1,443 | -26 | -1.8 | 134,900 |
| 12/24 | 1,270 | 1,508 | 1,240 | 1,469 | +174 | +13.4 | 262,600 |
| 12/17 | 1,389 | 1,449 | 1,291 | 1,295 | -64 | -4.7 | 256,400 |
| 12/10 | 1,248 | 1,461 | 1,213 | 1,359 | +96 | +7.6 | 265,900 |
| 12/3 | 1,337 | 1,404 | 1,179 | 1,263 | -91 | -6.7 | 410,600 |
| 11/26 | 1,602 | 1,617 | 1,330 | 1,354 | -278 | -17.0 | 263,300 |
| 11/19 | 1,773 | 1,921 | 1,632 | 1,632 | -37 | -2.2 | 382,700 |
| 11/12 | 1,585 | 1,724 | 1,552 | 1,669 | +93 | +5.9 | 189,700 |
| 11/5 | 1,550 | 1,593 | 1,500 | 1,576 | +81 | +5.4 | 66,800 |
| 10/29 | 1,550 | 1,578 | 1,487 | 1,495 | -64 | -4.1 | 84,400 |
| 10/22 | 1,699 | 1,720 | 1,530 | 1,559 | -133 | -7.9 | 137,100 |
| 10/15 | 1,720 | 1,790 | 1,673 | 1,692 | -17 | -1.0 | 51,600 |
| 10/8 | 1,828 | 1,844 | 1,632 | 1,709 | -112 | -6.2 | 103,900 |
| 10/1 | 1,947 | 1,947 | 1,801 | 1,821 | -108 | -5.6 | 56,100 |
| 9/24 | 1,975 | 2,008 | 1,823 | 1,929 | -92 | -4.6 | 102,200 |
| 9/17 | 2,143 | 2,226 | 2,011 | 2,021 | -127 | -5.9 | 103,000 |
| 9/10 | 2,136 | 2,149 | 1,978 | 2,148 | +58 | +2.8 | 86,600 |
| 9/3 | 2,010 | 2,154 | 2,010 | 2,090 | +140 | +7.2 | 183,700 |
| 8/27 | 1,850 | 1,966 | 1,827 | 1,950 | +146 | +8.1 | 64,900 |
| 8/20 | 1,996 | 1,996 | 1,697 | 1,804 | -223 | -11.0 | 108,500 |
| 8/13 | 2,055 | 2,121 | 1,989 | 2,027 | +9 | +0.5 | 54,900 |
| 8/6 | 1,932 | 2,070 | 1,932 | 2,018 | +9 | +0.5 | 46,100 |
| 7/30 | 2,153 | 2,153 | 1,950 | 2,009 | -46 | -2.2 | 56,900 |
▶︎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
