日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コモ(2224)の株価時系列情報

コモ(2224)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 2,855 2,865 2,850 2,850 1,900
2024/04/18 2,870 2,870 2,860 2,860 800
2024/04/17 2,870 2,879 2,870 2,870 600
2024/04/16 2,870 2,870 2,870 2,870 700
2024/04/15 2,860 2,870 2,860 2,870 1,100
2024/04/12 2,860 2,860 2,850 2,860 900
2024/04/11 2,860 2,865 2,850 2,851 1,300
2024/04/10 2,869 2,869 2,850 2,860 2,000
2024/04/09 2,858 2,871 2,846 2,869 1,200
2024/04/08 2,841 2,860 2,830 2,846 2,600
2024/04/05 2,889 2,889 2,840 2,841 1,700
2024/04/04 2,863 2,870 2,842 2,842 4,800
2024/04/03 2,860 2,860 2,854 2,858 700
2024/04/02 2,915 2,915 2,851 2,852 5,600
2024/04/01 2,899 2,900 2,884 2,884 5,500
2024/03/29 2,908 2,920 2,897 2,899 6,000
2024/03/28 2,850 2,926 2,849 2,908 26,300
2024/03/27 3,150 3,195 3,115 3,165 13,200
2024/03/26 3,110 3,120 3,110 3,120 5,400
2024/03/25 3,100 3,110 3,055 3,105 8,700
2024/03/22 3,050 3,070 3,040 3,070 2,800
2024/03/21 3,035 3,060 3,035 3,060 4,000
2024/03/19 3,005 3,035 3,005 3,035 3,200
2024/03/18 3,010 3,020 3,005 3,020 2,900
2024/03/15 3,000 3,010 2,995 3,005 3,300
2024/03/14 2,999 3,000 2,994 3,000 5,400
2024/03/13 2,992 2,999 2,992 2,995 3,100
2024/03/12 2,993 2,998 2,990 2,998 2,200
2024/03/11 3,000 3,005 2,993 2,993 2,300
2024/03/08 3,005 3,005 2,990 2,990 4,300
2024/03/07 2,999 3,005 2,996 3,005 3,700
2024/03/06 3,000 3,000 2,960 2,999 7,100
2024/03/05 3,000 3,035 3,000 3,000 3,100
2024/03/04 3,015 3,035 3,010 3,015 4,300
2024/03/01 2,999 3,020 2,999 3,015 4,700
2024/02/29 2,990 3,035 2,983 2,994 6,900
2024/02/28 2,970 2,990 2,959 2,990 3,600
2024/02/27 2,959 2,970 2,956 2,960 2,200
2024/02/26 2,950 2,962 2,949 2,959 2,100
2024/02/22 2,940 2,960 2,940 2,960 1,400
2024/02/21 2,946 2,946 2,935 2,935 1,500
2024/02/20 2,940 2,970 2,939 2,945 4,800
2024/02/19 2,950 2,950 2,930 2,940 3,100
2024/02/16 2,986 2,988 2,921 2,960 5,300
2024/02/15 2,990 3,000 2,980 2,988 4,300
2024/02/14 2,955 3,100 2,955 2,980 10,100
2024/02/13 2,914 2,980 2,914 2,946 8,500
2024/02/09 2,915 2,915 2,890 2,901 8,800
2024/02/08 2,875 2,918 2,870 2,900 7,500
2024/02/07 2,869 2,880 2,869 2,876 2,500
2024/02/06 2,865 2,882 2,860 2,879 3,800
2024/02/05 2,843 2,900 2,843 2,861 6,200
2024/02/02 2,847 2,850 2,843 2,850 2,700
2024/02/01 2,847 2,850 2,842 2,849 1,700
2024/01/31 2,850 2,850 2,846 2,850 2,500
2024/01/30 2,845 2,848 2,845 2,846 300
2024/01/29 2,840 2,850 2,840 2,850 3,200
2024/01/26 2,842 2,842 2,840 2,840 1,400
2024/01/25 2,836 2,842 2,836 2,842 1,800
2024/01/24 2,833 2,842 2,833 2,835 1,900
2024/01/23 2,841 2,845 2,836 2,843 2,100
2024/01/22 2,843 2,843 2,829 2,840 3,000
2024/01/19 2,830 2,837 2,813 2,837 3,500
2024/01/18 2,823 2,845 2,823 2,840 3,000
2024/01/17 2,830 2,850 2,830 2,837 3,500
2024/01/16 2,810 2,830 2,810 2,830 4,100
2024/01/15 2,813 2,825 2,801 2,825 6,100
2024/01/12 2,820 2,824 2,814 2,820 3,800
2024/01/11 2,825 2,825 2,809 2,820 1,400
2024/01/10 2,800 2,820 2,800 2,809 3,400
2024/01/09 2,818 2,825 2,800 2,800 7,800
2024/01/05 2,794 2,824 2,790 2,810 5,200
2024/01/04 2,776 2,790 2,776 2,790 3,300
2023/12/29 2,773 2,776 2,773 2,776 500
2023/12/28 2,776 2,776 2,771 2,773 1,700
2023/12/27 2,776 2,776 2,772 2,772 1,400
2023/12/26 2,766 2,772 2,766 2,769 1,700
2023/12/25 2,769 2,773 2,766 2,766 2,700
2023/12/22 2,764 2,768 2,764 2,768 1,000
2023/12/21 2,765 2,765 2,763 2,763 500
2023/12/20 2,767 2,768 2,764 2,765 1,000
2023/12/19 2,768 2,768 2,763 2,767 900
2023/12/18 2,760 2,768 2,760 2,768 1,600
2023/12/15 2,765 2,765 2,760 2,760 2,000
2023/12/14 2,765 2,765 2,761 2,762 1,800
2023/12/13 2,764 2,764 2,760 2,760 1,500
2023/12/12 2,760 2,760 2,759 2,760 1,500
2023/12/11 2,760 2,760 2,756 2,757 2,900
2023/12/08 2,762 2,762 2,754 2,760 2,600
2023/12/07 2,765 2,765 2,755 2,764 1,900
2023/12/06 2,765 2,766 2,760 2,764 1,300
2023/12/05 2,763 2,763 2,758 2,761 700
2023/12/04 2,766 2,766 2,758 2,763 1,800
2023/12/01 2,766 2,766 2,756 2,765 1,300
2023/11/30 2,763 2,766 2,762 2,766 2,000
2023/11/29 2,761 2,763 2,758 2,760 900
2023/11/28 2,759 2,759 2,756 2,757 500
2023/11/27 2,761 2,761 2,755 2,761 900
2023/11/24 2,762 2,762 2,761 2,761 700
2023/11/22 2,760 2,762 2,760 2,762 400
2023/11/21 2,754 2,759 2,753 2,756 400
2023/11/20 2,758 2,760 2,755 2,755 1,500
2023/11/17 2,758 2,760 2,756 2,760 1,600
2023/11/16 2,755 2,758 2,754 2,754 1,400
2023/11/15 2,754 2,760 2,754 2,757 2,400
2023/11/14 2,758 2,758 2,752 2,757 800
2023/11/13 2,758 2,759 2,756 2,756 400
2023/11/10 2,759 2,759 2,758 2,759 300
2023/11/09 2,761 2,761 2,755 2,755 300
2023/11/08 2,763 2,763 2,755 2,755 200
2023/11/07 2,760 2,760 2,760 2,760 200
2023/11/06 2,760 2,765 2,752 2,755 1,900
2023/11/02 2,757 2,759 2,753 2,753 600
2023/11/01 2,754 2,759 2,754 2,759 600
2023/10/31 2,750 2,758 2,750 2,753 1,100
2023/10/30 2,750 2,750 2,750 2,750 1,600
2023/10/27 2,762 2,770 2,753 2,756 2,300
2023/10/26 2,770 2,770 2,760 2,762 1,200
2023/10/25 2,753 2,763 2,753 2,763 3,400
2023/10/24 2,755 2,757 2,752 2,757 700
2023/10/23 2,756 2,757 2,753 2,757 1,000
2023/10/20 2,755 2,758 2,752 2,754 3,300
2023/10/19 2,755 2,756 2,754 2,756 900
2023/10/18 2,754 2,756 2,754 2,756 1,500
2023/10/17 2,754 2,758 2,754 2,758 800
2023/10/16 2,758 2,758 2,752 2,758 2,000
2023/10/13 2,755 2,758 2,753 2,758 1,500
2023/10/12 2,755 2,757 2,755 2,755 800
2023/10/11 2,756 2,757 2,754 2,755 600
2023/10/10 2,755 2,755 2,751 2,755 3,000
2023/10/06 2,754 2,755 2,754 2,755 1,500
2023/10/05 2,752 2,753 2,749 2,753 1,200
2023/10/04 2,749 2,752 2,749 2,752 3,700
2023/10/03 2,755 2,755 2,752 2,753 800
2023/10/02 2,756 2,756 2,753 2,755 900
2023/09/29 2,746 2,753 2,746 2,753 1,600
2023/09/28 2,746 2,756 2,746 2,756 2,100
2023/09/27 2,759 2,759 2,743 2,745 2,100
2023/09/26 2,751 2,760 2,751 2,753 1,700
2023/09/25 2,750 2,756 2,750 2,756 1,100
2023/09/22 2,749 2,755 2,746 2,755 3,000
2023/09/21 2,750 2,750 2,749 2,749 1,600
2023/09/20 2,745 2,750 2,745 2,750 400
2023/09/19 2,749 2,749 2,743 2,743 2,100
2023/09/15 2,743 2,748 2,743 2,748 500
2023/09/14 2,754 2,754 2,742 2,743 2,100
2023/09/13 2,741 2,753 2,741 2,742 300
2023/09/12 2,740 2,743 2,740 2,741 800
2023/09/11 2,760 2,760 2,737 2,758 1,700
2023/09/08 2,742 2,757 2,741 2,757 400
2023/09/07 2,755 2,760 2,738 2,742 4,100
2023/09/06 2,760 2,760 2,741 2,758 1,500
2023/09/05 2,739 2,760 2,735 2,760 9,300
2023/09/04 2,732 2,739 2,732 2,739 700
2023/09/01 2,733 2,740 2,732 2,739 600
2023/08/31 2,744 2,744 2,733 2,740 3,400
2023/08/30 2,728 2,749 2,728 2,740 2,700
2023/08/29 2,728 2,730 2,728 2,730 300
2023/08/28 2,728 2,730 2,728 2,728 600
2023/08/25 2,726 2,730 2,726 2,730 600
2023/08/24 2,726 2,729 2,726 2,729 700
2023/08/23 2,735 2,735 2,726 2,728 1,200
2023/08/22 2,732 2,738 2,730 2,738 1,200
2023/08/21 2,728 2,728 2,728 2,728 200
2023/08/18 2,721 2,727 2,720 2,721 800
2023/08/17 2,725 2,729 2,721 2,721 4,000
2023/08/16 2,728 2,734 2,726 2,726 1,400
2023/08/15 2,730 2,733 2,728 2,728 300
2023/08/14 2,727 2,730 2,726 2,726 700
2023/08/10 2,728 2,730 2,727 2,727 500
2023/08/09 2,729 2,730 2,728 2,728 600
2023/08/08 2,727 2,728 2,720 2,728 1,600
2023/08/07 2,730 2,730 2,721 2,727 1,400
2023/08/04 2,730 2,730 2,726 2,726 300
2023/08/03 2,722 2,749 2,722 2,724 1,500
2023/08/02 2,725 2,730 2,724 2,726 1,100
2023/08/01 2,730 2,730 2,723 2,725 600
2023/07/31 2,728 2,729 2,728 2,729 600
2023/07/28 2,727 2,727 2,727 2,727 300
2023/07/27 2,722 2,727 2,722 2,727 300
2023/07/26 2,720 2,725 2,720 2,725 500
2023/07/25 2,723 2,725 2,723 2,724 600
2023/07/24 2,730 2,730 2,717 2,717 1,500
2023/07/21 2,716 2,723 2,716 2,717 2,900
2023/07/20 2,724 2,725 2,720 2,725 1,500
2023/07/19 2,724 2,724 2,724 2,724 500
2023/07/18 2,719 2,721 2,719 2,721 700
2023/07/14 2,719 2,724 2,719 2,719 300
2023/07/13 2,719 2,726 2,719 2,726 600
2023/07/12 2,722 2,725 2,717 2,719 1,900
2023/07/11 2,727 2,727 2,716 2,722 1,000
2023/07/10 2,716 2,723 2,716 2,723 900
2023/07/07 2,717 2,717 2,716 2,716 400
2023/07/06 2,718 2,718 2,718 2,718 600
2023/07/05 2,724 2,724 2,720 2,721 2,200
2023/07/04 2,723 2,729 2,723 2,725 2,300
2023/07/03 2,724 2,724 2,720 2,721 1,300
2023/06/30 2,720 2,720 2,720 2,720 1,000
2023/06/29 2,716 2,725 2,716 2,725 400
2023/06/28 2,725 2,725 2,722 2,724 800

このページの先頭へ