コンパスの株価時系列・推移
- 52週高値
- 13.96（2026/1/26）
- 52週安値
- 6.37（2026/4/7）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/22 | 9.70 | 10.28 | 9.62 | 9.97 | 20,752,878 | 9.97 |
| 2026/10/21 | 9.80 | 9.90 | 9.62 | 9.72 | 18,258,146 | 9.72 |
| 2026/10/20 | 9.10 | 9.55 | 9.01 | 9.52 | 10,635,811 | 9.52 |
| 2026/10/19 | 9.09 | 9.11 | 8.88 | 9.01 | 8,995,867 | 9.01 |
| 2026/10/16 | 9.66 | 9.78 | 8.96 | 9.13 | 13,502,549 | 9.13 |
| 2026/10/15 | 9.00 | 9.65 | 8.95 | 9.62 | 17,915,565 | 9.62 |
| 2026/10/14 | 8.58 | 8.76 | 8.42 | 8.76 | 16,357,810 | 8.76 |
| 2026/10/13 | 8.93 | 9.03 | 8.61 | 8.81 | 10,555,100 | 8.81 |
| 2026/10/12 | 9.20 | 9.23 | 8.75 | 8.82 | 15,013,070 | 8.82 |
| 2026/10/9 | 9.45 | 9.52 | 9.28 | 9.39 | 10,618,827 | 9.39 |
| 2026/10/8 | 9.01 | 9.56 | 9.01 | 9.52 | 15,870,408 | 9.52 |
| 2026/10/7 | 9.02 | 9.26 | 8.92 | 9.19 | 15,310,209 | 9.19 |
| 2026/10/6 | 9.36 | 9.46 | 9.19 | 9.29 | 14,144,805 | 9.29 |
| 2026/10/5 | 9.23 | 9.49 | 9.12 | 9.29 | 18,344,525 | 9.29 |
| 2026/10/2 | 9.32 | 9.61 | 9.17 | 9.22 | 24,257,513 | 9.22 |
| 2026/10/1 | 8.84 | 9.15 | 8.59 | 9.12 | 21,805,797 | 9.12 |
| 2026/9/30 | 9.04 | 9.34 | 8.87 | 8.88 | 17,522,775 | 8.88 |
| 2026/9/29 | 9.20 | 9.20 | 8.90 | 9.01 | 14,183,355 | 9.01 |
| 2026/9/28 | 9.13 | 9.33 | 9.00 | 9.10 | 17,142,098 | 9.10 |
| 2026/9/25 | 9.35 | 9.61 | 9.30 | 9.38 | 13,712,692 | 9.38 |
1〜20/250件
