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 |
---|---|---|---|---|---|
2014/12/30 | 297 | 298 | 297 | 298 | 3,000 |
2014/12/29 | 304 | 304 | 295 | 296 | 22,000 |
2014/12/26 | 296 | 303 | 296 | 303 | 4,000 |
2014/12/25 | 298 | 302 | 295 | 302 | 15,000 |
2014/12/24 | 298 | 305 | 298 | 301 | 20,000 |
2014/12/22 | 295 | 305 | 295 | 299 | 13,000 |
2014/12/19 | 296 | 297 | 295 | 295 | 5,000 |
2014/12/18 | 295 | 295 | 294 | 294 | 2,000 |
2014/12/17 | 290 | 293 | 290 | 293 | 10,000 |
2014/12/16 | 295 | 297 | 294 | 294 | 4,000 |
2014/12/15 | 299 | 299 | 299 | 299 | 2,000 |
2014/12/12 | 299 | 300 | 294 | 300 | 12,000 |
2014/12/11 | 299 | 299 | 293 | 297 | 18,000 |
2014/12/10 | 300 | 302 | 299 | 299 | 9,000 |
2014/12/09 | 303 | 305 | 301 | 305 | 6,000 |
2014/12/08 | 308 | 308 | 305 | 305 | 9,000 |
2014/12/05 | 303 | 308 | 303 | 308 | 7,000 |
2014/12/04 | 308 | 310 | 303 | 303 | 15,000 |
2014/12/03 | 304 | 308 | 301 | 308 | 8,000 |
2014/12/02 | 304 | 307 | 304 | 307 | 13,000 |
2014/12/01 | 302 | 303 | 300 | 300 | 13,000 |
2014/11/28 | 300 | 301 | 296 | 301 | 4,000 |
2014/11/27 | 300 | 300 | 300 | 300 | 2,000 |
2014/11/26 | 294 | 300 | 294 | 300 | 56,000 |
2014/11/25 | 297 | 297 | 297 | 297 | 2,000 |
2014/11/21 | 299 | 299 | 291 | 291 | 4,000 |
2014/11/20 | 288 | 299 | 288 | 299 | 11,000 |
2014/11/19 | 286 | 288 | 284 | 287 | 12,000 |
2014/11/18 | 285 | 290 | 285 | 290 | 4,000 |
2014/11/17 | 285 | 285 | 284 | 285 | 14,000 |
2014/11/14 | 292 | 292 | 285 | 290 | 14,000 |
2014/11/13 | 297 | 297 | 293 | 294 | 3,000 |
2014/11/12 | 294 | 296 | 294 | 296 | 8,000 |
2014/11/11 | 293 | 294 | 293 | 294 | 4,000 |
2014/11/10 | 296 | 296 | 295 | 295 | 2,000 |
2014/11/07 | 300 | 300 | 300 | 300 | 9,000 |
2014/11/06 | 298 | 299 | 298 | 299 | 3,000 |
2014/11/05 | 300 | 300 | 295 | 295 | 13,000 |
2014/11/04 | 296 | 303 | 283 | 300 | 48,000 |
2014/10/31 | 283 | 289 | 274 | 289 | 35,000 |
2014/10/30 | 284 | 284 | 284 | 284 | 1,000 |
2014/10/29 | 282 | 284 | 282 | 282 | 4,000 |
2014/10/28 | 282 | 282 | 282 | 282 | 1,000 |
2014/10/24 | 280 | 282 | 278 | 282 | 4,000 |
2014/10/23 | 282 | 282 | 275 | 275 | 6,000 |
2014/10/22 | 278 | 280 | 278 | 280 | 3,000 |
2014/10/21 | 284 | 284 | 274 | 274 | 9,000 |
2014/10/20 | 278 | 289 | 272 | 289 | 10,000 |
2014/10/17 | 273 | 278 | 273 | 278 | 6,000 |
2014/10/16 | 275 | 277 | 273 | 275 | 13,000 |
2014/10/15 | 285 | 285 | 277 | 277 | 6,000 |
2014/10/14 | 280 | 285 | 276 | 284 | 10,000 |
2014/10/10 | 288 | 288 | 280 | 280 | 29,000 |
2014/10/09 | 290 | 290 | 287 | 290 | 8,000 |
2014/10/08 | 286 | 295 | 286 | 295 | 8,000 |
2014/10/07 | 286 | 291 | 286 | 287 | 5,000 |
2014/10/06 | 298 | 298 | 282 | 289 | 43,000 |
2014/10/03 | 289 | 290 | 289 | 290 | 4,000 |
2014/10/02 | 300 | 300 | 287 | 290 | 17,000 |
2014/10/01 | 306 | 306 | 304 | 304 | 5,000 |
2014/09/30 | 312 | 312 | 306 | 306 | 5,000 |
2014/09/29 | 318 | 318 | 310 | 316 | 19,000 |
2014/09/25 | 308 | 319 | 304 | 319 | 8,000 |
2014/09/24 | 300 | 316 | 300 | 316 | 11,000 |
2014/09/22 | 302 | 305 | 300 | 302 | 5,000 |
2014/09/19 | 306 | 306 | 294 | 302 | 15,000 |
2014/09/18 | 302 | 307 | 294 | 300 | 11,000 |
2014/09/17 | 304 | 305 | 281 | 292 | 25,000 |
2014/09/16 | 309 | 319 | 304 | 308 | 18,000 |
2014/09/12 | 307 | 307 | 302 | 304 | 4,000 |
2014/09/11 | 319 | 319 | 300 | 308 | 20,000 |
2014/09/10 | 310 | 320 | 301 | 320 | 55,000 |
2014/09/08 | 306 | 306 | 306 | 306 | 1,000 |
2014/09/05 | 303 | 304 | 300 | 300 | 8,000 |
2014/09/04 | 309 | 309 | 293 | 293 | 16,000 |
2014/09/03 | 306 | 309 | 300 | 301 | 20,000 |
2014/09/02 | 290 | 305 | 290 | 300 | 26,000 |
2014/09/01 | 287 | 290 | 287 | 290 | 15,000 |
2014/08/29 | 283 | 286 | 282 | 285 | 5,000 |
2014/08/28 | 282 | 282 | 280 | 280 | 2,000 |
2014/08/27 | 284 | 284 | 283 | 283 | 2,000 |
2014/08/26 | 280 | 280 | 280 | 280 | 1,000 |
2014/08/25 | 279 | 279 | 279 | 279 | 1,000 |
2014/08/22 | 284 | 284 | 284 | 284 | 1,000 |
2014/08/21 | 285 | 285 | 283 | 283 | 6,000 |
2014/08/20 | 282 | 285 | 281 | 281 | 5,000 |
2014/08/19 | 280 | 283 | 276 | 283 | 8,000 |
2014/08/18 | 280 | 280 | 278 | 278 | 13,000 |
2014/08/15 | 278 | 278 | 273 | 275 | 16,000 |
2014/08/14 | 278 | 278 | 275 | 278 | 5,000 |
2014/08/13 | 271 | 278 | 271 | 278 | 5,000 |
2014/08/12 | 270 | 270 | 270 | 270 | 2,000 |
2014/08/11 | 272 | 273 | 272 | 272 | 4,000 |
2014/08/08 | 275 | 276 | 272 | 272 | 6,000 |
2014/08/07 | 278 | 280 | 275 | 275 | 15,000 |
2014/08/06 | 281 | 281 | 277 | 278 | 14,000 |
2014/08/05 | 282 | 287 | 281 | 281 | 35,000 |
2014/08/04 | 272 | 290 | 272 | 282 | 99,000 |
2014/08/01 | 263 | 264 | 261 | 264 | 8,000 |
2014/07/31 | 265 | 266 | 263 | 263 | 5,000 |
2014/07/30 | 265 | 265 | 262 | 262 | 4,000 |
2014/07/29 | 264 | 264 | 264 | 264 | 1,000 |
2014/07/25 | 264 | 264 | 264 | 264 | 5,000 |
2014/07/24 | 264 | 265 | 263 | 263 | 7,000 |
2014/07/23 | 259 | 264 | 259 | 264 | 5,000 |
2014/07/18 | 259 | 259 | 259 | 259 | 3,000 |
2014/07/16 | 260 | 261 | 260 | 261 | 3,000 |
2014/07/15 | 258 | 258 | 256 | 258 | 6,000 |
2014/07/11 | 258 | 258 | 258 | 258 | 2,000 |
2014/07/10 | 262 | 262 | 260 | 260 | 8,000 |
2014/07/09 | 265 | 265 | 261 | 261 | 2,000 |
2014/07/08 | 262 | 265 | 262 | 265 | 6,000 |
2014/07/07 | 263 | 263 | 261 | 261 | 6,000 |
2014/07/04 | 263 | 263 | 262 | 262 | 2,000 |
2014/07/03 | 263 | 263 | 262 | 262 | 3,000 |
2014/07/02 | 263 | 263 | 262 | 262 | 2,000 |
2014/07/01 | 262 | 262 | 262 | 262 | 1,000 |
2014/06/30 | 260 | 260 | 260 | 260 | 2,000 |
2014/06/27 | 265 | 265 | 260 | 260 | 4,000 |
2014/06/26 | 259 | 263 | 259 | 262 | 9,000 |
2014/06/25 | 268 | 270 | 268 | 270 | 4,000 |
2014/06/24 | 269 | 270 | 268 | 270 | 6,000 |
2014/06/23 | 272 | 272 | 271 | 271 | 5,000 |
2014/06/20 | 269 | 272 | 269 | 272 | 8,000 |
2014/06/19 | 268 | 271 | 268 | 269 | 12,000 |
2014/06/18 | 267 | 268 | 267 | 268 | 6,000 |
2014/06/16 | 263 | 270 | 263 | 267 | 6,000 |
2014/06/13 | 260 | 263 | 260 | 263 | 3,000 |
2014/06/12 | 260 | 260 | 260 | 260 | 3,000 |
2014/06/11 | 261 | 261 | 261 | 261 | 2,000 |
2014/06/10 | 261 | 263 | 261 | 263 | 2,000 |
2014/06/09 | 261 | 263 | 261 | 263 | 8,000 |
2014/06/06 | 260 | 260 | 259 | 259 | 4,000 |
2014/06/05 | 259 | 260 | 259 | 260 | 4,000 |
2014/06/04 | 258 | 260 | 258 | 260 | 3,000 |
2014/06/03 | 260 | 260 | 260 | 260 | 5,000 |
2014/06/02 | 256 | 262 | 256 | 258 | 13,000 |
2014/05/30 | 254 | 254 | 254 | 254 | 3,000 |
2014/05/29 | 252 | 252 | 252 | 252 | 2,000 |
2014/05/28 | 253 | 253 | 252 | 252 | 3,000 |
2014/05/27 | 252 | 252 | 252 | 252 | 2,000 |
2014/05/22 | 255 | 255 | 255 | 255 | 1,000 |
2014/05/19 | 254 | 257 | 249 | 249 | 12,000 |
2014/05/16 | 260 | 260 | 252 | 252 | 7,000 |
2014/05/15 | 257 | 260 | 257 | 260 | 8,000 |
2014/05/14 | 259 | 271 | 255 | 255 | 17,000 |
2014/05/13 | 271 | 280 | 255 | 255 | 36,000 |
2014/05/12 | 249 | 249 | 247 | 247 | 6,000 |
2014/05/09 | 245 | 245 | 245 | 245 | 1,000 |
2014/05/08 | 245 | 245 | 245 | 245 | 1,000 |
2014/05/07 | 249 | 249 | 244 | 244 | 6,000 |
2014/05/02 | 248 | 249 | 247 | 247 | 6,000 |
2014/05/01 | 242 | 242 | 242 | 242 | 3,000 |
2014/04/30 | 248 | 248 | 248 | 248 | 1,000 |
2014/04/25 | 242 | 242 | 242 | 242 | 1,000 |
2014/04/23 | 245 | 245 | 245 | 245 | 1,000 |
2014/04/18 | 246 | 246 | 246 | 246 | 1,000 |
2014/04/17 | 246 | 246 | 246 | 246 | 3,000 |
2014/04/16 | 246 | 246 | 246 | 246 | 1,000 |
2014/04/11 | 243 | 243 | 242 | 242 | 2,000 |
2014/04/10 | 248 | 248 | 248 | 248 | 4,000 |
2014/04/09 | 248 | 248 | 238 | 241 | 10,000 |
2014/04/04 | 248 | 250 | 244 | 245 | 12,000 |
2014/04/03 | 249 | 249 | 249 | 249 | 1,000 |
2014/04/02 | 254 | 254 | 253 | 253 | 2,000 |
2014/03/27 | 246 | 246 | 246 | 246 | 27,000 |
2014/03/24 | 243 | 243 | 243 | 243 | 3,000 |
2014/03/19 | 245 | 245 | 245 | 245 | 2,000 |
2014/03/18 | 246 | 246 | 246 | 246 | 2,000 |
2014/03/17 | 246 | 246 | 246 | 246 | 4,000 |
2014/03/14 | 249 | 249 | 249 | 249 | 2,000 |
2014/03/13 | 250 | 250 | 250 | 250 | 2,000 |
2014/03/12 | 252 | 252 | 250 | 250 | 27,000 |
2014/03/10 | 253 | 253 | 253 | 253 | 1,000 |
2014/03/07 | 253 | 253 | 250 | 250 | 6,000 |
2014/03/06 | 248 | 250 | 248 | 250 | 2,000 |
2014/03/05 | 251 | 251 | 247 | 247 | 12,000 |
2014/03/03 | 253 | 253 | 250 | 250 | 3,000 |
2014/02/28 | 252 | 252 | 252 | 252 | 2,000 |
2014/02/26 | 257 | 257 | 251 | 251 | 9,000 |
2014/02/25 | 258 | 258 | 257 | 257 | 5,000 |
2014/02/24 | 255 | 255 | 250 | 250 | 4,000 |
2014/02/21 | 255 | 255 | 255 | 255 | 4,000 |
2014/02/20 | 256 | 256 | 255 | 255 | 6,000 |
2014/02/19 | 256 | 256 | 255 | 255 | 4,000 |
2014/02/18 | 256 | 256 | 256 | 256 | 4,000 |
2014/02/17 | 258 | 258 | 248 | 256 | 23,000 |
2014/02/14 | 260 | 260 | 258 | 258 | 12,000 |
2014/02/13 | 275 | 275 | 270 | 270 | 2,000 |
2014/02/12 | 278 | 278 | 274 | 274 | 6,000 |
2014/02/10 | 272 | 272 | 272 | 272 | 1,000 |
2014/02/07 | 265 | 265 | 265 | 265 | 1,000 |
2014/02/06 | 258 | 258 | 258 | 258 | 1,000 |
2014/02/05 | 258 | 262 | 258 | 258 | 4,000 |
2014/02/04 | 265 | 265 | 254 | 262 | 9,000 |
2014/02/03 | 272 | 272 | 272 | 272 | 1,000 |
2014/01/31 | 273 | 273 | 273 | 273 | 1,000 |
2014/01/29 | 277 | 277 | 277 | 277 | 1,000 |
2014/01/28 | 270 | 277 | 270 | 273 | 7,000 |
2014/01/27 | 273 | 277 | 273 | 277 | 7,000 |
2014/01/24 | 281 | 281 | 278 | 278 | 5,000 |
2014/01/23 | 287 | 288 | 286 | 288 | 3,000 |
2014/01/22 | 293 | 293 | 285 | 291 | 10,000 |
2014/01/21 | 287 | 290 | 285 | 285 | 14,000 |
2014/01/20 | 283 | 290 | 283 | 288 | 17,000 |
2014/01/17 | 279 | 280 | 277 | 280 | 9,000 |
2014/01/16 | 279 | 279 | 276 | 276 | 12,000 |
2014/01/15 | 276 | 276 | 275 | 275 | 7,000 |
2014/01/14 | 270 | 270 | 270 | 270 | 4,000 |
2014/01/10 | 267 | 270 | 267 | 270 | 3,000 |
2014/01/09 | 274 | 274 | 274 | 274 | 19,000 |
2014/01/08 | 257 | 262 | 257 | 262 | 6,000 |
2014/01/07 | 260 | 260 | 256 | 257 | 3,000 |
2014/01/06 | 260 | 262 | 256 | 257 | 9,000 |