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 |
|---|---|---|---|---|---|---|
| 2026/8/19 | 12.51 | 12.97 | 12.25 | 12.80 | 11,697,510 | 12.80 |
| 2026/8/18 | 12.19 | 12.53 | 12.05 | 12.30 | 7,613,078 | 12.30 |
| 2026/8/17 | 12.85 | 12.85 | 12.12 | 12.39 | 10,155,357 | 12.39 |
| 2026/8/14 | 13.39 | 13.60 | 12.94 | 13.02 | 7,202,117 | 13.02 |
| 2026/8/13 | 12.80 | 13.40 | 12.63 | 13.35 | 10,476,416 | 13.35 |
| 2026/8/12 | 12.85 | 12.92 | 12.52 | 12.73 | 7,684,066 | 12.73 |
| 2026/8/11 | 12.50 | 12.70 | 12.24 | 12.69 | 6,517,616 | 12.69 |
| 2026/8/10 | 12.48 | 12.68 | 12.26 | 12.40 | 6,552,054 | 12.40 |
| 2026/8/7 | 12.73 | 12.99 | 12.57 | 12.58 | 10,171,977 | 12.58 |
| 2026/8/6 | 12.72 | 12.75 | 11.62 | 12.58 | 18,185,524 | 12.58 |
| 2026/8/5 | 12.75 | 13.22 | 12.17 | 12.83 | 30,010,575 | 12.83 |
| 2026/8/4 | 11.95 | 12.26 | 11.89 | 12.00 | 12,275,367 | 12.00 |
| 2026/8/3 | 11.55 | 11.88 | 11.47 | 11.75 | 8,190,722 | 11.75 |
| 2026/7/31 | 11.65 | 11.69 | 11.14 | 11.39 | 8,840,172 | 11.39 |
| 2026/7/30 | 11.67 | 11.78 | 11.14 | 11.46 | 6,893,026 | 11.46 |
| 2026/7/29 | 11.62 | 12.10 | 11.24 | 11.61 | 15,388,872 | 11.61 |
| 2026/7/28 | 11.86 | 12.04 | 11.62 | 11.88 | 8,325,193 | 11.88 |
| 2026/7/27 | 11.40 | 11.99 | 11.40 | 11.80 | 15,596,045 | 11.80 |
| 2026/7/24 | 10.86 | 11.44 | 10.70 | 11.07 | 11,271,658 | 11.07 |
| 2026/7/23 | 11.05 | 11.12 | 10.51 | 10.78 | 12,698,183 | 10.78 |
1〜20/250件
