KabuInsight

コムシスホールディングス

1721
プライム/建設業/COMSYS Holdings Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,208.05,423.05,208.05,353.0+79.0+1.50%714,400
2026-03-125,364.05,432.05,245.05,274.0-159.0-2.93%474,300
2026-03-115,424.05,490.05,414.05,433.0+39.0+0.72%415,300
2026-03-105,415.05,451.05,368.05,394.0+131.0+2.49%675,900
2026-03-095,190.05,313.05,148.05,263.0-149.0-2.75%657,000
2026-03-065,325.05,412.05,280.05,412.0-5.0-0.09%607,300
2026-03-055,609.05,609.05,393.05,417.0+7.0+0.13%454,600
2026-03-045,565.05,590.05,349.05,410.0-149.0-2.68%748,200
2026-03-035,598.05,667.05,535.05,559.0-97.0-1.71%571,000
2026-03-025,633.05,699.05,542.05,656.0-106.0-1.84%511,900
2026-02-275,661.05,798.05,644.05,762.0+156.0+2.78%526,500
2026-02-265,630.05,666.05,590.05,606.0-24.0-0.43%484,300
2026-02-255,675.05,686.05,574.05,630.0-35.0-0.62%580,700
2026-02-245,577.05,677.05,492.05,665.0+137.0+2.48%623,000
2026-02-205,520.05,560.05,503.05,528.0-28.0-0.50%427,800
2026-02-195,502.05,590.05,487.05,556.0+63.0+1.15%524,600
2026-02-185,400.05,551.05,399.05,493.0+116.0+2.16%551,400
2026-02-175,364.05,390.05,309.05,377.0+13.0+0.24%374,000
2026-02-165,347.05,366.05,276.05,364.0+61.0+1.15%518,300
2026-02-135,353.05,465.05,257.05,303.0-124.0-2.28%964,100
2026-02-125,358.05,476.05,342.05,427.0+98.0+1.84%721,900
2026-02-105,219.05,349.05,190.05,329.0+147.0+2.84%680,400
2026-02-095,356.05,401.05,174.05,182.0+56.0+1.09%1,209,900
2026-02-065,004.05,286.04,950.05,126.0+153.0+3.08%935,700
2026-02-055,000.05,010.04,933.04,973.0+30.0+0.61%585,300
2026-02-044,955.04,988.04,930.04,943.0+4.0+0.08%414,300
2026-02-034,857.04,963.04,828.04,939.0+128.0+2.66%450,700
2026-02-024,890.04,903.04,809.04,811.0-9.0-0.19%475,800
2026-01-304,783.04,846.04,783.04,820.0-33.0-0.68%437,600
2026-01-294,800.04,864.04,758.04,853.0+16.0+0.33%423,200
2026-01-284,869.04,870.04,821.04,837.0-75.0-1.53%378,100
2026-01-274,855.04,919.04,838.04,912.0+21.0+0.43%309,600
2026-01-264,881.04,933.04,870.04,891.0-95.0-1.91%521,700
2026-01-234,996.05,015.04,958.04,986.0+42.0+0.85%298,100
2026-01-224,947.04,969.04,908.04,944.0-2.0-0.04%394,100
2026-01-214,850.04,947.04,847.04,946.0+26.0+0.53%478,900
2026-01-204,955.04,968.04,914.04,920.0-53.0-1.07%269,600
2026-01-194,985.05,017.04,907.04,973.0-17.0-0.34%480,700
2026-01-164,862.05,005.04,860.04,990.0+119.0+2.44%527,200
2026-01-154,876.04,926.04,869.04,871.0-2.0-0.04%501,500
2026-01-144,854.04,892.04,783.04,873.0+64.0+1.33%492,700
2026-01-134,828.04,853.04,794.04,809.0+95.0+2.02%555,000
2026-01-094,694.04,726.04,634.04,714.0+36.0+0.77%785,600
2026-01-084,670.04,719.04,655.04,678.0+28.0+0.60%474,100
2026-01-074,699.04,715.04,648.04,650.0-60.0-1.27%420,100
2026-01-064,658.04,725.04,656.04,710.0+64.0+1.38%432,900
2026-01-054,694.04,694.04,595.04,646.0+92.0+2.02%581,100
2025-12-304,595.04,613.04,531.04,554.0-39.0-0.85%448,700
2025-12-294,577.04,593.04,538.04,593.0+16.0+0.35%412,300
2025-12-264,587.04,624.04,568.04,577.0-6.0-0.13%357,500
2025-12-254,511.04,583.04,510.04,583.0+68.0+1.51%272,800
2025-12-244,543.04,545.04,509.04,515.00.00.00%325,300
2025-12-234,486.04,531.04,462.04,515.0+88.0+1.99%494,800
2025-12-224,419.04,469.04,414.04,427.0-4.0-0.09%384,500
2025-12-194,368.04,449.04,363.04,431.0+68.0+1.56%491,600
2025-12-184,401.04,417.04,342.04,363.0-29.0-0.66%407,800
2025-12-174,430.04,430.04,346.04,392.0+7.0+0.16%403,300
2025-12-164,420.04,440.04,385.04,385.0-38.0-0.86%307,700
2025-12-154,396.04,440.04,384.04,423.0+33.0+0.75%503,700
2025-12-124,397.04,397.04,326.04,390.0+60.0+1.39%688,000
2025-12-114,340.04,346.04,293.04,330.0+12.0+0.28%376,000
2025-12-104,298.04,339.04,286.04,318.0+38.0+0.89%287,000
2025-12-094,274.04,313.04,260.04,280.0+7.0+0.16%300,000
2025-12-084,247.04,290.04,239.04,273.0+74.0+1.76%308,700
2025-12-054,244.04,267.04,198.04,199.0+2.0+0.05%333,500
2025-12-044,181.04,212.04,163.04,197.0+2.0+0.05%305,400
2025-12-034,180.04,229.04,170.04,195.0-8.0-0.19%305,800
2025-12-024,200.04,222.04,178.04,203.0-1.0-0.02%338,600
2025-12-014,292.04,309.04,204.04,204.0-100.0-2.32%432,200
2025-11-284,294.04,326.04,269.04,304.0+19.0+0.44%247,000
2025-11-274,275.04,297.04,258.04,285.0+27.0+0.63%325,400
2025-11-264,214.04,275.04,214.04,258.0+44.0+1.04%369,800
2025-11-254,244.04,258.04,193.04,214.0-18.0-0.43%437,800
2025-11-214,127.04,234.04,116.04,232.0+118.0+2.87%549,900
2025-11-204,097.04,180.04,093.04,114.0+40.0+0.98%470,900
2025-11-194,090.04,121.04,005.04,074.0+29.0+0.72%514,100
2025-11-184,065.04,105.04,045.04,045.0-51.0-1.25%428,600
2025-11-174,098.04,125.04,090.04,096.0+14.0+0.34%367,200
2025-11-144,131.04,135.04,065.04,082.0-25.0-0.61%495,400
2025-11-134,059.04,140.04,059.04,107.0+80.0+1.99%381,600
2025-11-124,126.04,131.04,015.04,027.0-29.0-0.71%435,100
2025-11-114,015.04,066.03,998.04,056.0+26.0+0.65%580,900
2025-11-104,088.04,124.04,016.04,030.0-45.0-1.10%665,000
2025-11-074,099.04,210.04,052.04,075.0+13.0+0.32%887,400
2025-11-064,047.04,130.04,034.04,062.0+11.0+0.27%638,800
2025-11-054,005.04,063.03,966.04,051.0+87.0+2.19%1,270,600
2025-11-043,890.03,980.03,889.03,964.0+71.0+1.82%627,700
2025-10-313,878.03,929.03,878.03,893.0+19.0+0.49%387,500
2025-10-303,800.03,886.03,799.03,874.0+65.0+1.71%506,900
2025-10-293,867.03,867.03,807.03,809.0-18.0-0.47%451,100
2025-10-283,938.03,938.03,811.03,827.0-115.0-2.92%351,100
2025-10-273,951.03,960.03,917.03,942.0+38.0+0.97%295,600
2025-10-243,905.03,915.03,878.03,904.0+4.0+0.10%296,400
2025-10-233,865.03,900.03,845.03,900.0+27.0+0.70%287,300
2025-10-223,812.03,878.03,811.03,873.0+82.0+2.16%335,900
2025-10-213,814.03,823.03,789.03,791.0+6.0+0.16%408,500
2025-10-203,803.03,803.03,758.03,785.0+46.0+1.23%348,300
2025-10-173,703.03,768.03,703.03,739.0-16.0-0.43%417,300
2025-10-163,780.03,803.03,744.03,755.0-9.0-0.24%327,700
2025-10-153,739.03,780.03,718.03,764.0+68.0+1.84%386,800
2025-10-143,668.03,720.03,661.03,696.0-53.0-1.41%580,000
2025-10-103,798.03,820.03,734.03,749.0-40.0-1.06%666,100
2025-10-093,770.03,796.03,754.03,789.0+19.0+0.50%476,300
2025-10-083,815.03,830.03,770.03,770.0-35.0-0.92%533,500
2025-10-073,788.03,819.03,776.03,805.0+17.0+0.45%592,700
2025-10-063,781.03,817.03,748.03,788.0+131.0+3.58%687,800
2025-10-033,600.03,669.03,599.03,657.0+36.0+0.99%306,900
2025-10-023,660.03,684.03,613.03,621.0-67.0-1.82%402,700
2025-10-013,682.03,703.03,659.03,688.0-3.0-0.08%514,900
2025-09-303,658.03,692.03,651.03,691.0-14.0-0.38%414,600
2025-09-293,722.03,750.03,691.03,705.0-77.0-2.04%460,100
2025-09-263,772.03,788.03,734.03,782.0+46.0+1.23%489,200
2025-09-253,724.03,742.03,710.03,736.0+43.0+1.16%472,700
2025-09-243,759.03,760.03,678.03,693.0-9.0-0.24%461,300
2025-09-223,710.03,719.03,691.03,702.0+35.0+0.95%505,600
2025-09-193,778.03,799.03,667.03,667.0-74.0-1.98%1,772,100
2025-09-183,745.03,750.03,697.03,741.0+5.0+0.13%358,600
2025-09-173,732.03,753.03,712.03,736.0-16.0-0.43%505,800
2025-09-163,783.03,787.03,748.03,752.0-35.0-0.92%410,700
2025-09-123,836.03,836.03,765.03,787.0——698,700

直近120営業日分を表示