コンパス・パスウェイズの株価時系列・推移
- 52週高値
- 15.40（2026/6/29）
- 52週安値
- 3.97（2025/8/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/17 | 13.39 | 13.80 | 13.27 | 13.72 | 1,795,274 | 13.72 |
| 2026/8/14 | 13.26 | 13.48 | 13.06 | 13.45 | 1,357,321 | 13.45 |
| 2026/8/13 | 14.20 | 14.20 | 13.28 | 13.29 | 2,387,060 | 13.29 |
| 2026/8/12 | 13.75 | 14.59 | 13.65 | 14.22 | 4,086,007 | 14.22 |
| 2026/8/11 | 13.48 | 13.69 | 13.20 | 13.38 | 2,190,697 | 13.38 |
| 2026/8/10 | 13.60 | 13.62 | 13.07 | 13.18 | 1,817,584 | 13.18 |
| 2026/8/7 | 13.51 | 14.08 | 13.26 | 13.54 | 3,393,413 | 13.54 |
| 2026/8/6 | 13.43 | 13.77 | 13.26 | 13.55 | 3,423,437 | 13.55 |
| 2026/8/5 | 11.60 | 13.65 | 11.60 | 13.58 | 7,682,475 | 13.58 |
| 2026/8/4 | 11.35 | 11.87 | 11.20 | 11.80 | 2,369,462 | 11.80 |
| 2026/8/3 | 11.26 | 11.54 | 11.02 | 11.25 | 2,775,323 | 11.25 |
| 2026/7/31 | 11.60 | 11.79 | 11.20 | 11.35 | 1,986,053 | 11.35 |
| 2026/7/30 | 10.92 | 11.60 | 10.83 | 11.57 | 1,968,680 | 11.57 |
| 2026/7/29 | 10.80 | 11.17 | 10.65 | 10.90 | 2,767,188 | 10.90 |
| 2026/7/28 | 11.20 | 11.34 | 10.59 | 10.85 | 2,670,643 | 10.85 |
| 2026/7/27 | 11.26 | 11.77 | 11.21 | 11.27 | 2,983,857 | 11.27 |
| 2026/7/24 | 11.82 | 11.89 | 11.01 | 11.26 | 3,627,158 | 11.26 |
| 2026/7/23 | 11.80 | 11.95 | 11.61 | 11.71 | 1,822,118 | 11.71 |
| 2026/7/22 | 12.05 | 12.20 | 11.85 | 11.93 | 1,726,461 | 11.93 |
| 2026/7/21 | 11.79 | 12.26 | 11.48 | 12.18 | 2,878,936 | 12.18 |
1〜20/251件
