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 |
|---|---|---|---|---|---|---|
| 2026/7/24 | 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 |
| 2026/7/22 | 11.33 | 11.48 | 11.11 | 11.26 | 9,767,599 | 11.26 |
| 2026/7/21 | 11.68 | 11.84 | 11.37 | 11.42 | 10,308,005 | 11.42 |
| 2026/7/20 | 11.99 | 12.05 | 11.67 | 11.74 | 10,438,972 | 11.74 |
| 2026/7/17 | 11.80 | 12.22 | 11.77 | 12.00 | 11,525,773 | 12.00 |
| 2026/7/16 | 12.60 | 12.78 | 12.01 | 12.18 | 12,105,605 | 12.18 |
| 2026/7/15 | 12.05 | 12.75 | 12.00 | 12.65 | 18,597,665 | 12.65 |
| 2026/7/14 | 11.84 | 11.93 | 11.58 | 11.68 | 7,960,446 | 11.68 |
| 2026/7/13 | 11.63 | 11.77 | 11.41 | 11.50 | 10,905,435 | 11.50 |
| 2026/7/10 | 12.00 | 12.27 | 11.71 | 11.72 | 8,178,805 | 11.72 |
| 2026/7/9 | 11.47 | 12.03 | 11.33 | 11.92 | 9,417,391 | 11.92 |
| 2026/7/8 | 11.48 | 11.77 | 11.08 | 11.32 | 19,857,897 | 11.32 |
| 2026/7/7 | 13.00 | 13.06 | 11.82 | 11.88 | 19,320,613 | 11.88 |
| 2026/7/6 | 12.61 | 13.19 | 12.52 | 12.99 | 16,275,065 | 12.99 |
| 2026/7/2 | 12.23 | 12.74 | 12.20 | 12.62 | 16,125,439 | 12.62 |
| 2026/7/1 | 12.23 | 12.74 | 12.20 | 12.55 | 15,665,740 | 12.55 |
| 2026/6/30 | 11.85 | 12.39 | 11.67 | 12.33 | 16,597,713 | 12.33 |
| 2026/6/29 | 11.20 | 12.01 | 11.16 | 12.00 | 18,283,742 | 12.00 |
| 2026/6/26 | 11.00 | 11.55 | 10.93 | 11.40 | 35,669,800 | 11.40 |
1〜20/250件
