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
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
2023/06/27 2,714 2,730 2,711 2,714 1,800
2023/06/26 2,715 2,719 2,712 2,719 1,100
2023/06/23 2,719 2,719 2,715 2,715 400
2023/06/22 2,712 2,712 2,712 2,712 100
2023/06/21 2,717 2,720 2,711 2,711 2,300
2023/06/20 2,717 2,717 2,717 2,717 200
2023/06/19 2,719 2,722 2,716 2,716 2,000
2023/06/16 2,724 2,724 2,718 2,719 700
2023/06/15 2,720 2,720 2,720 2,720 100
2023/06/14 2,716 2,723 2,716 2,723 1,500
2023/06/13 2,716 2,720 2,716 2,716 800
2023/06/12 2,716 2,718 2,715 2,716 800
2023/06/09 2,720 2,720 2,716 2,716 300
2023/06/08 2,716 2,716 2,716 2,716 100
2023/06/07 2,725 2,725 2,721 2,723 300
2023/06/06 2,710 2,721 2,710 2,721 1,000
2023/06/05 2,721 2,727 2,704 2,718 2,400
2023/06/02 2,720 2,721 2,710 2,721 1,000
2023/06/01 2,710 2,720 2,706 2,720 800
2023/05/31 2,711 2,712 2,711 2,711 600
2023/05/30 2,721 2,721 2,715 2,719 600
2023/05/29 2,727 2,727 2,720 2,720 400
2023/05/26 2,721 2,729 2,717 2,717 2,700
2023/05/25 2,725 2,725 2,721 2,721 600
2023/05/24 2,725 2,730 2,725 2,725 2,200
2023/05/23 2,727 2,730 2,724 2,730 800
2023/05/22 2,724 2,726 2,720 2,726 1,300
2023/05/19 2,725 2,727 2,720 2,724 3,200
2023/05/18 2,726 2,730 2,725 2,725 2,100
2023/05/17 2,729 2,732 2,720 2,723 1,400
2023/05/16 2,727 2,735 2,724 2,734 1,100
2023/05/15 2,725 2,735 2,725 2,735 700
2023/05/12 2,735 2,735 2,721 2,733 600
2023/05/11 2,732 2,738 2,725 2,735 1,300
2023/05/10 2,736 2,737 2,732 2,732 900
2023/05/09 2,735 2,735 2,732 2,734 400
2023/05/08 2,745 2,745 2,733 2,733 1,400
2023/05/02 2,726 2,731 2,719 2,725 3,000
2023/05/01 2,731 2,735 2,725 2,730 1,300
2023/04/28 2,730 2,735 2,730 2,731 500
2023/04/27 2,735 2,735 2,735 2,735 300
2023/04/26 2,735 2,735 2,735 2,735 100
2023/04/25 2,738 2,738 2,730 2,730 1,100
2023/04/24 2,736 2,739 2,731 2,733 2,000
2023/04/21 2,727 2,737 2,727 2,737 500
2023/04/20 2,724 2,739 2,724 2,732 3,200
2023/04/19 2,720 2,721 2,718 2,721 1,200
2023/04/18 2,719 2,726 2,719 2,726 800
2023/04/17 2,730 2,730 2,719 2,719 1,000
2023/04/14 2,723 2,728 2,717 2,717 2,200
2023/04/13 2,719 2,725 2,719 2,723 1,300
2023/04/12 2,725 2,725 2,719 2,719 400
2023/04/11 2,731 2,731 2,716 2,726 1,700
2023/04/10 2,730 2,730 2,725 2,729 500
2023/04/07 2,726 2,728 2,726 2,728 500
2023/04/06 2,715 2,730 2,715 2,726 2,800
2023/04/05 2,714 2,715 2,713 2,714 1,200
2023/04/04 2,711 2,715 2,708 2,714 2,100
2023/04/03 2,710 2,714 2,698 2,711 3,700
2023/03/31 2,718 2,718 2,698 2,698 3,300
2023/03/30 2,717 2,718 2,680 2,711 15,300
2023/03/29 2,770 2,780 2,769 2,774 9,100
2023/03/28 2,767 2,775 2,766 2,769 4,900
2023/03/27 2,770 2,770 2,765 2,770 3,800
2023/03/24 2,769 2,772 2,762 2,772 3,400
2023/03/23 2,770 2,770 2,760 2,769 1,700
2023/03/22 2,766 2,770 2,764 2,770 3,300
2023/03/20 2,766 2,768 2,760 2,766 2,300
2023/03/17 2,770 2,771 2,766 2,766 3,300
2023/03/16 2,750 2,770 2,750 2,770 2,900
2023/03/15 2,770 2,772 2,760 2,760 6,300
2023/03/14 2,770 2,770 2,760 2,770 2,500
2023/03/13 2,770 2,773 2,769 2,770 4,500
2023/03/10 2,779 2,780 2,770 2,780 3,100
2023/03/09 2,775 2,780 2,774 2,780 3,800
2023/03/08 2,766 2,775 2,766 2,775 2,400
2023/03/07 2,780 2,780 2,767 2,769 2,500
2023/03/06 2,774 2,774 2,765 2,774 2,000
2023/03/03 2,765 2,775 2,764 2,771 3,400
2023/03/02 2,769 2,773 2,764 2,764 4,500
2023/03/01 2,768 2,769 2,760 2,768 2,200
2023/02/28 2,759 2,767 2,759 2,767 2,700
2023/02/27 2,757 2,765 2,757 2,760 1,400
2023/02/24 2,759 2,769 2,751 2,757 4,600
2023/02/22 2,753 2,759 2,751 2,759 1,900
2023/02/21 2,755 2,765 2,751 2,760 2,400
2023/02/20 2,756 2,765 2,756 2,757 3,400
2023/02/17 2,766 2,768 2,756 2,760 1,600
2023/02/16 2,764 2,769 2,764 2,766 1,700
2023/02/15 2,760 2,766 2,760 2,764 2,100
2023/02/14 2,760 2,761 2,760 2,760 900
2023/02/13 2,757 2,760 2,755 2,756 900
2023/02/10 2,754 2,755 2,750 2,755 1,000
2023/02/09 2,750 2,750 2,749 2,750 1,300
2023/02/08 2,750 2,755 2,750 2,752 2,400
2023/02/07 2,751 2,755 2,743 2,750 1,100
2023/02/06 2,742 2,751 2,742 2,751 1,700
2023/02/03 2,743 2,747 2,743 2,747 1,200
2023/02/02 2,742 2,747 2,742 2,743 400
2023/02/01 2,737 2,746 2,735 2,746 2,400
2023/01/31 2,735 2,747 2,735 2,744 1,900
2023/01/30 2,745 2,745 2,727 2,735 1,700
2023/01/27 2,741 2,747 2,741 2,745 600
2023/01/26 2,740 2,742 2,740 2,741 500
2023/01/25 2,744 2,748 2,737 2,737 2,400
2023/01/24 2,738 2,742 2,737 2,742 2,800
2023/01/23 2,740 2,741 2,738 2,738 2,400
2023/01/20 2,739 2,739 2,738 2,738 600
2023/01/19 2,730 2,735 2,724 2,734 2,600
2023/01/18 2,723 2,723 2,720 2,721 800
2023/01/17 2,737 2,737 2,721 2,723 2,000
2023/01/16 2,723 2,726 2,723 2,726 900
2023/01/13 2,728 2,728 2,719 2,719 2,000
2023/01/12 2,743 2,743 2,728 2,728 3,100
2023/01/11 2,735 2,742 2,735 2,742 1,000
2023/01/10 2,742 2,742 2,731 2,739 1,500
2023/01/06 2,737 2,743 2,737 2,737 700
2023/01/05 2,730 2,740 2,730 2,737 1,900
2023/01/04 2,740 2,745 2,735 2,735 1,000

このページの先頭へ