KabuInsight

Ｃｏｍｉｎｉｘ

3173
スタンダード/卸売業/Cominix Co.,Ltd.
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
2026-03-13990.0993.0988.0990.00.00.00%3,000
2026-03-121,005.01,007.0990.0990.0-6.0-0.60%1,400
2026-03-11993.01,008.0993.0996.0+3.0+0.30%2,800
2026-03-10994.0994.0989.0993.0+10.0+1.02%2,500
2026-03-09990.0990.0981.0983.0-11.0-1.11%4,200
2026-03-06984.0999.0984.0994.0-5.0-0.50%2,200
2026-03-05993.01,007.0993.0999.0+21.0+2.15%4,800
2026-03-04982.0990.0977.0978.0-12.0-1.21%8,300
2026-03-031,017.01,017.0990.0990.0-17.0-1.69%8,900
2026-03-021,005.01,008.0996.01,007.0+5.0+0.50%11,500
2026-02-271,010.01,010.01,000.01,002.0-6.0-0.60%7,500
2026-02-26986.01,008.0980.01,008.0+22.0+2.23%9,000
2026-02-25976.0986.0969.0986.0+11.0+1.13%7,200
2026-02-24987.0987.0975.0975.0-17.0-1.71%8,000
2026-02-201,009.01,009.0975.0992.0-7.0-0.70%10,200
2026-02-191,008.01,036.0999.0999.00.00.00%12,800
2026-02-181,034.01,104.0988.0999.0-19.0-1.87%119,400
2026-02-17955.01,018.0942.01,018.0+64.0+6.71%25,700
2026-02-16933.0959.0933.0954.0+36.0+3.92%23,500
2026-02-13919.0919.0904.0918.0-1.0-0.11%5,000
2026-02-12910.0931.0910.0919.0+15.0+1.66%7,100
2026-02-10910.0915.0904.0904.00.00.00%3,300
2026-02-09905.0912.0900.0904.00.00.00%4,500
2026-02-06893.0904.0893.0904.0+13.0+1.46%3,900
2026-02-05896.0898.0884.0891.0+8.0+0.91%4,000
2026-02-04887.0897.0883.0883.0+3.0+0.34%7,300
2026-02-03888.0893.0875.0880.0-1.0-0.11%17,900
2026-02-02903.0903.0875.0881.0-23.0-2.54%33,400
2026-01-30901.0904.0898.0904.0+4.0+0.44%6,700
2026-01-29950.0950.0898.0900.0-55.0-5.76%36,200
2026-01-28912.01,040.0900.0955.0+49.0+5.41%495,500
2026-01-27910.0910.0905.0906.0-3.0-0.33%2,700
2026-01-26906.0910.0906.0909.0+3.0+0.33%1,500
2026-01-23912.0912.0906.0906.00.00.00%1,300
2026-01-22909.0910.0905.0906.0-3.0-0.33%2,300
2026-01-21912.0912.0905.0909.0-4.0-0.44%1,500
2026-01-20906.0913.0905.0913.0+5.0+0.55%2,400
2026-01-19909.0910.0907.0908.0+2.0+0.22%3,100
2026-01-16903.0907.0903.0906.0+3.0+0.33%2,900
2026-01-15912.0912.0903.0903.0-3.0-0.33%2,400
2026-01-14903.0915.0903.0906.0+3.0+0.33%2,800
2026-01-13910.0910.0903.0903.0-2.0-0.22%2,700
2026-01-09902.0905.0902.0905.0+4.0+0.44%3,400
2026-01-08908.0908.0901.0901.0-7.0-0.77%2,500
2026-01-07905.0908.0903.0908.0+4.0+0.44%5,100
2026-01-06910.0910.0904.0904.0-3.0-0.33%2,700
2026-01-05910.0912.0903.0907.0+7.0+0.78%8,500
2025-12-30900.0900.0893.0900.0+3.0+0.33%7,600
2025-12-29893.0898.0887.0897.0+19.0+2.16%12,400
2025-12-26895.0895.0861.0878.0-13.0-1.46%32,900
2025-12-25894.0894.0887.0891.0+1.0+0.11%4,600
2025-12-24895.0895.0888.0890.0-4.0-0.45%3,100
2025-12-23891.0895.0888.0894.0+6.0+0.68%4,700
2025-12-22891.0893.0888.0888.0-3.0-0.34%2,700
2025-12-19890.0891.0889.0891.0-1.0-0.11%2,800
2025-12-18891.0892.0890.0892.0+2.0+0.22%1,800
2025-12-17896.0896.0890.0890.0-1.0-0.11%1,900
2025-12-16894.0899.0891.0891.0-3.0-0.34%3,300
2025-12-15899.0899.0891.0894.0-3.0-0.33%3,100
2025-12-12898.0899.0891.0897.0+5.0+0.56%2,500
2025-12-11898.0898.0892.0892.00.00.00%1,400
2025-12-10893.0898.0891.0892.0+2.0+0.22%2,300
2025-12-09894.0894.0888.0890.0-5.0-0.56%2,800
2025-12-08895.0898.0894.0895.00.00.00%2,200
2025-12-05891.0895.0890.0895.0+5.0+0.56%2,400
2025-12-04893.0895.0890.0890.0-4.0-0.45%1,100
2025-12-03894.0894.0888.0894.0+5.0+0.56%2,100
2025-12-02897.0898.0889.0889.0-4.0-0.45%2,900
2025-12-01888.0894.0883.0893.0+11.0+1.25%3,700
2025-11-28874.0882.0874.0882.0+5.0+0.57%1,200
2025-11-27879.0879.0873.0877.0-1.0-0.11%3,000
2025-11-26872.0878.0871.0878.0+7.0+0.80%3,400
2025-11-25872.0874.0871.0871.0-1.0-0.11%3,800
2025-11-21873.0876.0870.0872.0-1.0-0.11%3,900
2025-11-20875.0875.0871.0873.0-2.0-0.23%2,900
2025-11-19874.0879.0874.0875.0-3.0-0.34%1,300
2025-11-18874.0878.0873.0878.0+4.0+0.46%1,600
2025-11-17878.0880.0872.0874.0-15.0-1.69%10,800
2025-11-14885.0889.0879.0889.0+6.0+0.68%4,900
2025-11-13883.0883.0882.0883.00.00.00%1,000
2025-11-12879.0883.0879.0883.0+4.0+0.46%1,300
2025-11-11883.0883.0877.0879.0+2.0+0.23%1,700
2025-11-10880.0882.0877.0877.0-4.0-0.45%6,100
2025-11-07878.0882.0878.0881.0+3.0+0.34%1,500
2025-11-06878.0878.0877.0878.0-6.0-0.68%500
2025-11-05888.0888.0872.0884.0+6.0+0.68%5,100
2025-11-04879.0879.0874.0878.0+3.0+0.34%3,100
2025-10-31881.0881.0875.0875.0-1.0-0.11%2,100
2025-10-30880.0880.0876.0876.00.00.00%1,500
2025-10-29882.0883.0876.0876.0-6.0-0.68%3,600
2025-10-28891.0891.0882.0882.0-9.0-1.01%3,600
2025-10-27893.0895.0890.0891.0+6.0+0.68%5,100
2025-10-24881.0886.0880.0885.0+1.0+0.11%2,900
2025-10-23883.0885.0882.0884.0+1.0+0.11%1,800
2025-10-22886.0886.0881.0883.0-1.0-0.11%2,000
2025-10-21885.0885.0880.0884.0+4.0+0.45%1,800
2025-10-20887.0887.0880.0880.0-1.0-0.11%4,400
2025-10-17880.0881.0877.0881.0-1.0-0.11%900
2025-10-16877.0882.0877.0882.0+5.0+0.57%1,000
2025-10-15884.0884.0876.0877.00.00.00%2,500
2025-10-14880.0881.0873.0877.0+2.0+0.23%2,700
2025-10-10880.0880.0875.0875.0-5.0-0.57%3,100
2025-10-09881.0881.0880.0880.0-1.0-0.11%2,300
2025-10-08881.0883.0880.0881.00.00.00%2,000
2025-10-07895.0895.0880.0881.0+1.0+0.11%2,500
2025-10-06881.0911.0880.0880.0+3.0+0.34%4,100
2025-10-03872.0878.0870.0877.0+2.0+0.23%1,800
2025-10-02867.0876.0866.0875.0+8.0+0.92%2,800
2025-10-01880.0881.0867.0867.0-18.0-2.03%7,500
2025-09-30899.0899.0882.0885.0-14.0-1.56%2,800
2025-09-29913.0913.0898.0899.0-17.0-1.86%4,000
2025-09-26901.0916.0888.0916.0+16.0+1.78%9,000
2025-09-25902.0904.0898.0900.00.00.00%3,700
2025-09-24901.0901.0895.0900.0+6.0+0.67%1,700
2025-09-22899.0900.0894.0894.00.00.00%2,000
2025-09-19890.0895.0889.0894.0+4.0+0.45%2,700
2025-09-18893.0893.0889.0890.0-11.0-1.22%3,000
2025-09-17893.0901.0890.0901.0+1.0+0.11%1,500
2025-09-16900.0900.0890.0900.00.00.00%6,300
2025-09-12897.0900.0897.0900.0——2,500

直近120営業日分を表示