コンバム(6265)の株価時系列情報
コンバム(6265)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2024/04/23 | 2,000 | 2,000 | 1,999 | 2,000 | 900 |
| 2024/04/19 | 1,981 | 1,981 | 1,981 | 1,981 | 400 |
| 2024/04/18 | 2,000 | 2,000 | 2,000 | 2,000 | 2,600 |
| 2024/04/16 | 1,985 | 2,000 | 1,985 | 2,000 | 800 |
| 2024/04/15 | 2,002 | 2,010 | 2,002 | 2,010 | 1,000 |
| 2024/04/12 | 2,004 | 2,004 | 2,004 | 2,004 | 300 |
| 2024/04/11 | 1,964 | 2,000 | 1,964 | 2,000 | 400 |
| 2024/04/10 | 1,982 | 1,982 | 1,962 | 1,962 | 200 |
| 2024/04/09 | 2,005 | 2,005 | 2,000 | 2,000 | 3,000 |
| 2024/04/08 | 2,019 | 2,050 | 2,010 | 2,010 | 900 |
| 2024/04/05 | 2,011 | 2,019 | 2,001 | 2,019 | 700 |
| 2024/04/04 | 2,000 | 2,000 | 1,998 | 2,000 | 5,700 |
| 2024/04/03 | 2,000 | 2,008 | 1,998 | 2,008 | 4,500 |
| 2024/04/02 | 2,000 | 2,010 | 2,000 | 2,000 | 700 |
| 2024/04/01 | 1,940 | 2,000 | 1,940 | 2,000 | 800 |
| 2024/03/29 | 1,926 | 1,926 | 1,926 | 1,926 | 200 |
| 2024/03/27 | 1,925 | 1,927 | 1,925 | 1,927 | 200 |
| 2024/03/26 | 1,930 | 1,968 | 1,928 | 1,928 | 2,800 |
| 2024/03/25 | 1,966 | 2,005 | 1,958 | 1,969 | 1,600 |
| 2024/03/21 | 2,000 | 2,005 | 1,998 | 2,000 | 2,500 |
| 2024/03/19 | 1,966 | 1,985 | 1,964 | 1,985 | 2,400 |
| 2024/03/18 | 1,952 | 1,999 | 1,952 | 1,985 | 1,500 |
| 2024/03/15 | 1,976 | 2,001 | 1,976 | 2,001 | 600 |
| 2024/03/13 | 1,969 | 1,969 | 1,969 | 1,969 | 100 |
| 2024/03/12 | 1,999 | 1,999 | 1,957 | 1,968 | 900 |
| 2024/03/11 | 2,000 | 2,010 | 1,950 | 1,990 | 4,000 |
| 2024/03/08 | 2,000 | 2,000 | 1,988 | 2,000 | 1,400 |
| 2024/03/07 | 2,017 | 2,033 | 1,999 | 2,000 | 2,900 |
| 2024/03/06 | 2,004 | 2,016 | 2,003 | 2,016 | 600 |
| 2024/03/05 | 2,000 | 2,006 | 1,997 | 1,997 | 3,700 |
| 2024/03/04 | 1,976 | 1,999 | 1,964 | 1,998 | 2,400 |
| 2024/03/01 | 1,910 | 1,963 | 1,910 | 1,963 | 1,400 |
| 2024/02/29 | 1,913 | 1,913 | 1,913 | 1,913 | 500 |
| 2024/02/28 | 1,909 | 1,915 | 1,900 | 1,914 | 4,100 |
| 2024/02/27 | 1,900 | 1,940 | 1,900 | 1,907 | 800 |
| 2024/02/26 | 1,872 | 1,890 | 1,872 | 1,890 | 600 |
| 2024/02/22 | 1,865 | 1,867 | 1,865 | 1,866 | 900 |
| 2024/02/21 | 1,820 | 1,896 | 1,820 | 1,896 | 1,600 |
| 2024/02/20 | 1,790 | 1,818 | 1,790 | 1,817 | 500 |
| 2024/02/19 | 1,800 | 1,818 | 1,794 | 1,804 | 1,400 |
| 2024/02/16 | 1,825 | 1,825 | 1,793 | 1,793 | 900 |
| 2024/02/15 | 1,756 | 1,835 | 1,723 | 1,826 | 5,200 |
| 2024/02/14 | 1,951 | 1,976 | 1,951 | 1,976 | 500 |
| 2024/02/13 | 1,950 | 1,955 | 1,934 | 1,955 | 1,100 |
| 2024/02/09 | 1,973 | 1,994 | 1,973 | 1,973 | 500 |
| 2024/02/08 | 2,054 | 2,054 | 1,972 | 1,972 | 1,100 |
| 2024/02/07 | 2,000 | 2,050 | 2,000 | 2,045 | 3,800 |
| 2024/02/06 | 1,920 | 1,995 | 1,920 | 1,995 | 2,900 |
| 2024/02/05 | 1,921 | 1,921 | 1,920 | 1,920 | 500 |
| 2024/02/02 | 1,919 | 1,920 | 1,919 | 1,920 | 1,300 |
| 2024/02/01 | 1,914 | 1,914 | 1,898 | 1,898 | 400 |
| 2024/01/31 | 1,899 | 1,910 | 1,899 | 1,900 | 1,700 |
| 2024/01/30 | 1,900 | 1,900 | 1,898 | 1,898 | 900 |
| 2024/01/29 | 1,899 | 1,929 | 1,897 | 1,929 | 3,100 |
| 2024/01/26 | 1,900 | 1,905 | 1,897 | 1,897 | 1,200 |
| 2024/01/25 | 1,899 | 1,899 | 1,893 | 1,894 | 1,000 |
| 2024/01/24 | 1,884 | 1,898 | 1,884 | 1,898 | 600 |
| 2024/01/23 | 1,885 | 1,898 | 1,880 | 1,881 | 3,000 |
| 2024/01/22 | 1,899 | 1,899 | 1,885 | 1,885 | 800 |
| 2024/01/19 | 1,870 | 1,880 | 1,870 | 1,880 | 400 |
| 2024/01/17 | 1,848 | 1,880 | 1,846 | 1,880 | 600 |
| 2024/01/16 | 1,879 | 1,879 | 1,870 | 1,870 | 700 |
| 2024/01/15 | 1,903 | 1,903 | 1,852 | 1,879 | 1,200 |
| 2024/01/12 | 1,885 | 1,910 | 1,885 | 1,910 | 400 |
| 2024/01/11 | 1,860 | 1,899 | 1,860 | 1,883 | 1,000 |
| 2024/01/10 | 1,922 | 1,923 | 1,852 | 1,852 | 1,900 |
| 2024/01/09 | 1,901 | 1,908 | 1,818 | 1,908 | 3,600 |
| 2024/01/05 | 1,886 | 1,891 | 1,883 | 1,891 | 2,600 |
| 2024/01/04 | 1,844 | 1,849 | 1,844 | 1,846 | 19,800 |
| 2023/12/29 | 1,813 | 1,853 | 1,813 | 1,826 | 1,800 |
| 2023/12/28 | 1,776 | 1,798 | 1,776 | 1,798 | 400 |
| 2023/12/27 | 1,807 | 1,820 | 1,800 | 1,801 | 800 |
| 2023/12/26 | 1,800 | 1,810 | 1,800 | 1,807 | 800 |
| 2023/12/25 | 1,781 | 1,789 | 1,781 | 1,789 | 2,400 |
| 2023/12/22 | 1,785 | 1,785 | 1,779 | 1,780 | 3,000 |
| 2023/12/20 | 1,785 | 1,793 | 1,784 | 1,784 | 500 |
| 2023/12/19 | 1,780 | 1,783 | 1,780 | 1,780 | 600 |
| 2023/12/18 | 1,770 | 1,782 | 1,765 | 1,781 | 2,200 |
| 2023/12/15 | 1,775 | 1,775 | 1,751 | 1,759 | 600 |
| 2023/12/14 | 1,753 | 1,777 | 1,753 | 1,777 | 500 |
| 2023/12/13 | 1,762 | 1,762 | 1,761 | 1,761 | 200 |
| 2023/12/12 | 1,788 | 1,788 | 1,762 | 1,762 | 1,100 |
| 2023/12/11 | 1,791 | 1,791 | 1,791 | 1,791 | 2,000 |
| 2023/12/08 | 1,765 | 1,765 | 1,765 | 1,765 | 100 |
| 2023/12/07 | 1,775 | 1,778 | 1,760 | 1,761 | 1,100 |
| 2023/12/06 | 1,767 | 1,767 | 1,761 | 1,761 | 300 |
| 2023/12/05 | 1,778 | 1,778 | 1,770 | 1,775 | 1,400 |
| 2023/12/04 | 1,797 | 1,797 | 1,776 | 1,778 | 1,100 |
| 2023/12/01 | 1,777 | 1,798 | 1,777 | 1,797 | 1,200 |
| 2023/11/30 | 1,736 | 1,777 | 1,736 | 1,777 | 4,100 |
| 2023/11/29 | 1,740 | 1,740 | 1,727 | 1,727 | 200 |
| 2023/11/27 | 1,721 | 1,740 | 1,721 | 1,727 | 700 |
| 2023/11/24 | 1,740 | 1,743 | 1,708 | 1,714 | 700 |
| 2023/11/22 | 1,700 | 1,701 | 1,697 | 1,700 | 2,700 |
| 2023/11/21 | 1,700 | 1,705 | 1,700 | 1,705 | 1,700 |
| 2023/11/20 | 1,715 | 1,716 | 1,715 | 1,716 | 200 |
| 2023/11/17 | 1,714 | 1,715 | 1,714 | 1,715 | 1,700 |
| 2023/11/16 | 1,739 | 1,739 | 1,715 | 1,715 | 1,300 |
| 2023/11/15 | 1,723 | 1,740 | 1,710 | 1,740 | 1,600 |
| 2023/11/14 | 1,723 | 1,723 | 1,723 | 1,723 | 300 |
| 2023/11/13 | 1,740 | 1,741 | 1,740 | 1,741 | 700 |
| 2023/11/10 | 1,722 | 1,741 | 1,722 | 1,741 | 200 |
| 2023/11/09 | 1,742 | 1,744 | 1,736 | 1,737 | 1,800 |
| 2023/11/08 | 1,742 | 1,742 | 1,727 | 1,727 | 200 |
| 2023/11/07 | 1,744 | 1,744 | 1,742 | 1,742 | 800 |
| 2023/11/06 | 1,750 | 1,750 | 1,742 | 1,742 | 800 |
| 2023/11/02 | 1,750 | 1,750 | 1,747 | 1,748 | 600 |
| 2023/11/01 | 1,757 | 1,757 | 1,757 | 1,757 | 100 |
| 2023/10/31 | 1,757 | 1,757 | 1,757 | 1,757 | 100 |
| 2023/10/30 | 1,757 | 1,757 | 1,757 | 1,757 | 100 |
| 2023/10/25 | 1,744 | 1,744 | 1,744 | 1,744 | 200 |
| 2023/10/24 | 1,736 | 1,743 | 1,736 | 1,743 | 200 |
| 2023/10/23 | 1,745 | 1,757 | 1,733 | 1,733 | 800 |
| 2023/10/19 | 1,744 | 1,778 | 1,744 | 1,778 | 600 |
| 2023/10/18 | 1,750 | 1,779 | 1,744 | 1,744 | 500 |
| 2023/10/17 | 1,752 | 1,752 | 1,750 | 1,750 | 700 |
| 2023/10/16 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
| 2023/10/13 | 1,756 | 1,756 | 1,755 | 1,755 | 200 |
| 2023/10/12 | 1,751 | 1,776 | 1,745 | 1,760 | 1,600 |
| 2023/10/11 | 1,749 | 1,751 | 1,749 | 1,751 | 2,200 |
| 2023/10/10 | 1,742 | 1,745 | 1,741 | 1,745 | 2,400 |
| 2023/10/06 | 1,743 | 1,743 | 1,740 | 1,741 | 18,500 |
| 2023/10/05 | 1,748 | 1,749 | 1,747 | 1,747 | 1,100 |
| 2023/10/04 | 1,775 | 1,776 | 1,746 | 1,746 | 1,200 |
| 2023/10/03 | 1,796 | 1,796 | 1,795 | 1,795 | 400 |
| 2023/10/02 | 1,794 | 1,795 | 1,794 | 1,795 | 300 |
| 2023/09/28 | 1,802 | 1,806 | 1,802 | 1,806 | 300 |
| 2023/09/27 | 1,816 | 1,816 | 1,812 | 1,812 | 900 |
| 2023/09/26 | 1,816 | 1,816 | 1,811 | 1,811 | 200 |
| 2023/09/25 | 1,791 | 1,817 | 1,791 | 1,817 | 400 |
| 2023/09/22 | 1,834 | 1,834 | 1,834 | 1,834 | 2,300 |
| 2023/09/21 | 1,830 | 1,835 | 1,830 | 1,835 | 700 |
| 2023/09/20 | 1,793 | 1,828 | 1,791 | 1,821 | 400 |
| 2023/09/19 | 1,783 | 1,810 | 1,783 | 1,793 | 800 |
| 2023/09/15 | 1,790 | 1,819 | 1,782 | 1,782 | 900 |
| 2023/09/14 | 1,782 | 1,798 | 1,782 | 1,782 | 1,200 |
| 2023/09/13 | 1,791 | 1,799 | 1,791 | 1,799 | 500 |
| 2023/09/12 | 1,789 | 1,813 | 1,789 | 1,791 | 400 |
| 2023/09/11 | 1,782 | 1,788 | 1,782 | 1,788 | 600 |
| 2023/09/08 | 1,795 | 1,833 | 1,781 | 1,781 | 1,600 |
| 2023/09/07 | 1,857 | 1,857 | 1,800 | 1,800 | 1,200 |
| 2023/09/06 | 1,840 | 1,840 | 1,823 | 1,823 | 800 |
| 2023/09/05 | 1,845 | 1,876 | 1,841 | 1,841 | 1,800 |
| 2023/09/01 | 1,859 | 1,859 | 1,840 | 1,845 | 1,000 |
| 2023/08/31 | 1,825 | 1,859 | 1,820 | 1,859 | 2,800 |
| 2023/08/28 | 1,778 | 1,825 | 1,778 | 1,825 | 600 |
| 2023/08/25 | 1,775 | 1,784 | 1,775 | 1,778 | 900 |
| 2023/08/24 | 1,791 | 1,791 | 1,764 | 1,767 | 8,900 |
| 2023/08/23 | 1,831 | 1,831 | 1,831 | 1,831 | 800 |
| 2023/08/22 | 1,860 | 1,860 | 1,830 | 1,833 | 800 |
| 2023/08/21 | 1,862 | 1,862 | 1,860 | 1,860 | 500 |
| 2023/08/18 | 1,899 | 1,899 | 1,899 | 1,899 | 200 |
| 2023/08/16 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2023/08/15 | 1,921 | 1,921 | 1,921 | 1,921 | 100 |
| 2023/08/14 | 1,900 | 1,920 | 1,880 | 1,920 | 1,900 |
| 2023/08/10 | 1,956 | 1,995 | 1,956 | 1,995 | 200 |
| 2023/08/09 | 1,964 | 1,964 | 1,962 | 1,962 | 300 |
| 2023/08/08 | 1,963 | 1,963 | 1,963 | 1,963 | 200 |
| 2023/08/07 | 1,955 | 1,958 | 1,955 | 1,958 | 300 |
| 2023/08/01 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
| 2023/07/31 | 1,963 | 1,963 | 1,955 | 1,963 | 600 |
| 2023/07/27 | 1,971 | 2,000 | 1,971 | 1,976 | 300 |
| 2023/07/26 | 1,986 | 1,986 | 1,986 | 1,986 | 100 |
| 2023/07/25 | 1,970 | 1,970 | 1,969 | 1,969 | 500 |
| 2023/07/21 | 1,982 | 2,006 | 1,980 | 1,980 | 600 |
| 2023/07/20 | 2,005 | 2,005 | 1,981 | 1,981 | 600 |
| 2023/07/18 | 1,981 | 1,981 | 1,972 | 1,972 | 15,900 |
| 2023/07/14 | 1,981 | 1,981 | 1,981 | 1,981 | 300 |
| 2023/07/12 | 1,981 | 1,985 | 1,981 | 1,985 | 300 |
| 2023/07/10 | 1,992 | 1,992 | 1,985 | 1,985 | 1,100 |
| 2023/07/06 | 1,982 | 1,997 | 1,974 | 1,997 | 2,000 |
| 2023/07/04 | 1,988 | 1,989 | 1,982 | 1,982 | 600 |
| 2023/07/03 | 1,974 | 1,977 | 1,972 | 1,973 | 1,500 |
| 2023/06/30 | 2,000 | 2,000 | 1,973 | 1,973 | 500 |
| 2023/06/29 | 2,010 | 2,010 | 2,000 | 2,006 | 1,000 |
| 2023/06/28 | 2,006 | 2,010 | 2,002 | 2,010 | 1,600 |
| 2023/06/27 | 2,000 | 2,012 | 2,000 | 2,012 | 1,300 |
| 2023/06/26 | 2,032 | 2,032 | 2,000 | 2,017 | 2,200 |
| 2023/06/23 | 2,016 | 2,018 | 2,002 | 2,018 | 800 |
| 2023/06/22 | 2,016 | 2,016 | 2,016 | 2,016 | 100 |
| 2023/06/21 | 2,015 | 2,015 | 2,000 | 2,002 | 1,300 |
| 2023/06/20 | 2,006 | 2,006 | 2,001 | 2,001 | 600 |
| 2023/06/16 | 2,003 | 2,003 | 2,002 | 2,003 | 1,700 |
| 2023/06/15 | 2,008 | 2,008 | 2,003 | 2,003 | 500 |
| 2023/06/14 | 2,010 | 2,010 | 2,010 | 2,010 | 600 |
| 2023/06/13 | 2,004 | 2,010 | 2,003 | 2,010 | 1,000 |
| 2023/06/12 | 2,036 | 2,036 | 1,999 | 1,999 | 1,700 |
| 2023/06/08 | 2,006 | 2,007 | 2,006 | 2,007 | 800 |
| 2023/06/07 | 2,006 | 2,006 | 2,006 | 2,006 | 400 |
| 2023/06/06 | 2,008 | 2,030 | 2,008 | 2,022 | 3,600 |
| 2023/06/05 | 2,022 | 2,022 | 2,008 | 2,008 | 500 |
| 2023/06/02 | 2,015 | 2,022 | 2,004 | 2,022 | 1,900 |
| 2023/06/01 | 2,020 | 2,020 | 2,005 | 2,005 | 2,000 |
| 2023/05/31 | 2,024 | 2,024 | 2,016 | 2,016 | 1,700 |
| 2023/05/30 | 2,043 | 2,043 | 2,024 | 2,024 | 1,000 |
| 2023/05/29 | 2,034 | 2,038 | 2,033 | 2,038 | 400 |
| 2023/05/26 | 2,042 | 2,042 | 2,036 | 2,036 | 200 |
| 2023/05/25 | 2,046 | 2,046 | 2,036 | 2,036 | 200 |
| 2023/05/24 | 2,039 | 2,059 | 2,039 | 2,059 | 400 |