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
2004/12/30 1,490 1,497 1,490 1,497 1,800
2004/12/29 1,497 1,497 1,490 1,490 5,200
2004/12/28 1,490 1,490 1,481 1,490 2,100
2004/12/27 1,485 1,490 1,480 1,490 2,700
2004/12/24 1,474 1,490 1,472 1,489 7,200
2004/12/22 1,470 1,479 1,470 1,479 3,300
2004/12/21 1,470 1,480 1,460 1,475 1,800
2004/12/20 1,479 1,480 1,450 1,479 19,000
2004/12/17 1,500 1,501 1,470 1,480 13,500
2004/12/16 1,490 1,490 1,484 1,488 3,100
2004/12/15 1,488 1,489 1,479 1,485 11,600
2004/12/14 1,490 1,500 1,479 1,480 5,600
2004/12/13 1,499 1,499 1,480 1,491 3,300
2004/12/10 1,480 1,500 1,480 1,500 4,800
2004/12/09 1,500 1,500 1,480 1,480 4,900
2004/12/08 1,500 1,510 1,490 1,500 3,100
2004/12/07 1,500 1,500 1,500 1,500 400
2004/12/06 1,500 1,500 1,490 1,500 1,400
2004/12/03 1,500 1,500 1,490 1,500 1,300
2004/12/02 1,500 1,500 1,490 1,490 1,700
2004/12/01 1,500 1,500 1,490 1,500 2,300
2004/11/30 1,500 1,510 1,480 1,500 13,100
2004/11/29 1,500 1,500 1,500 1,500 1,900
2004/11/26 1,500 1,500 1,500 1,500 1,900
2004/11/25 1,510 1,510 1,500 1,500 400
2004/11/24 1,510 1,510 1,500 1,500 1,200
2004/11/22 1,500 1,500 1,490 1,500 1,700
2004/11/19 1,520 1,520 1,500 1,500 1,600
2004/11/18 1,510 1,510 1,510 1,510 700
2004/11/17 1,510 1,520 1,510 1,510 1,100
2004/11/16 1,500 1,510 1,500 1,500 1,800
2004/11/15 1,500 1,520 1,500 1,520 3,300
2004/11/12 1,500 1,500 1,500 1,500 1,800
2004/11/11 1,500 1,500 1,490 1,490 6,800
2004/11/10 1,520 1,530 1,500 1,500 2,300
2004/11/09 1,500 1,520 1,500 1,520 2,200
2004/11/08 1,500 1,500 1,500 1,500 600
2004/11/05 1,500 1,510 1,500 1,500 2,400
2004/11/04 1,500 1,500 1,500 1,500 2,000
2004/11/02 1,500 1,500 1,500 1,500 1,900
2004/11/01 1,510 1,510 1,510 1,510 200
2004/10/29 1,500 1,510 1,500 1,500 4,400
2004/10/28 1,510 1,510 1,500 1,510 600
2004/10/27 1,510 1,520 1,510 1,510 900
2004/10/26 1,500 1,500 1,500 1,500 3,100
2004/10/25 1,510 1,510 1,500 1,500 4,000
2004/10/22 1,500 1,500 1,500 1,500 100
2004/10/21 1,510 1,530 1,500 1,520 1,500
2004/10/20 1,520 1,530 1,510 1,510 700
2004/10/19 1,500 1,520 1,500 1,520 1,600
2004/10/18 1,500 1,500 1,490 1,500 800
2004/10/15 1,500 1,510 1,500 1,500 2,100
2004/10/14 1,510 1,510 1,500 1,500 3,100
2004/10/13 1,510 1,520 1,510 1,510 400
2004/10/12 1,510 1,530 1,510 1,530 600
2004/10/08 1,540 1,540 1,520 1,520 1,700
2004/10/07 1,530 1,540 1,530 1,540 1,000
2004/10/06 1,530 1,530 1,520 1,530 700
2004/10/05 1,530 1,530 1,530 1,530 300
2004/10/04 1,500 1,520 1,500 1,510 2,900
2004/10/01 1,490 1,500 1,490 1,500 500
2004/09/30 1,490 1,500 1,490 1,500 1,200
2004/09/29 1,490 1,500 1,490 1,500 1,700
2004/09/28 1,500 1,500 1,490 1,490 2,300
2004/09/27 1,500 1,520 1,460 1,490 9,700
2004/09/24 1,550 1,580 1,550 1,570 19,000
2004/09/22 1,570 1,570 1,540 1,560 16,100
2004/09/21 1,550 1,560 1,540 1,560 5,800
2004/09/17 1,560 1,560 1,520 1,540 8,300
2004/09/16 1,560 1,570 1,560 1,560 6,200
2004/09/15 1,570 1,570 1,560 1,560 2,100
2004/09/14 1,570 1,580 1,540 1,570 9,000
2004/09/13 1,570 1,580 1,560 1,570 7,100
2004/09/10 1,590 1,590 1,570 1,570 3,600
2004/09/09 1,570 1,590 1,570 1,590 2,100
2004/09/08 1,560 1,580 1,560 1,580 2,200
2004/09/07 1,560 1,570 1,560 1,570 1,300
2004/09/06 1,560 1,570 1,560 1,570 1,700
2004/09/03 1,560 1,570 1,560 1,570 1,200
2004/09/02 1,550 1,560 1,540 1,560 2,000
2004/09/01 1,540 1,550 1,540 1,550 2,300
2004/08/31 1,550 1,550 1,540 1,540 2,100
2004/08/30 1,550 1,550 1,540 1,550 6,600
2004/08/27 1,540 1,550 1,540 1,540 1,700
2004/08/26 1,530 1,540 1,530 1,540 2,400
2004/08/25 1,500 1,540 1,500 1,520 5,700
2004/08/24 1,500 1,500 1,500 1,500 4,800
2004/08/23 1,510 1,510 1,500 1,500 7,500
2004/08/20 1,510 1,510 1,500 1,510 3,200
2004/08/19 1,500 1,510 1,490 1,500 3,400
2004/08/18 1,500 1,500 1,480 1,490 6,400
2004/08/17 1,510 1,510 1,500 1,500 6,500
2004/08/16 1,520 1,520 1,500 1,500 9,600
2004/08/13 1,520 1,530 1,500 1,510 9,400
2004/08/12 1,540 1,540 1,510 1,520 7,000
2004/08/11 1,550 1,550 1,540 1,540 2,400
2004/08/10 1,550 1,550 1,530 1,550 5,000
2004/08/09 1,550 1,560 1,550 1,550 4,300
2004/08/06 1,560 1,570 1,550 1,560 8,700
2004/08/05 1,590 1,590 1,570 1,580 3,600
2004/08/04 1,580 1,590 1,580 1,590 1,600
2004/08/03 1,610 1,610 1,590 1,600 3,100
2004/08/02 1,600 1,620 1,590 1,600 1,600
2004/07/30 1,600 1,610 1,600 1,600 300
2004/07/29 1,610 1,620 1,600 1,600 1,200
2004/07/28 1,610 1,610 1,600 1,600 4,700
2004/07/27 1,600 1,610 1,600 1,610 2,900
2004/07/26 1,610 1,610 1,600 1,600 4,500
2004/07/23 1,610 1,610 1,600 1,610 1,800
2004/07/22 1,600 1,610 1,600 1,610 600
2004/07/21 1,600 1,610 1,600 1,610 400
2004/07/20 1,600 1,600 1,590 1,600 4,300
2004/07/16 1,630 1,630 1,600 1,600 5,700
2004/07/15 1,600 1,610 1,600 1,610 1,200
2004/07/14 1,600 1,620 1,600 1,600 3,000
2004/07/13 1,610 1,610 1,600 1,610 4,500
2004/07/12 1,600 1,600 1,590 1,600 6,100
2004/07/09 1,590 1,610 1,590 1,600 2,300
2004/07/08 1,580 1,590 1,580 1,590 200
2004/07/07 1,580 1,590 1,570 1,590 6,300
2004/07/06 1,580 1,590 1,570 1,580 2,700
2004/07/05 1,570 1,580 1,570 1,570 2,700
2004/07/02 1,580 1,590 1,570 1,580 3,500
2004/07/01 1,560 1,590 1,560 1,580 8,700
2004/06/30 1,570 1,580 1,570 1,580 1,400
2004/06/29 1,570 1,580 1,570 1,570 2,000
2004/06/28 1,570 1,570 1,570 1,570 1,200
2004/06/25 1,560 1,570 1,560 1,560 2,500
2004/06/24 1,570 1,580 1,570 1,570 1,500
2004/06/23 1,550 1,580 1,550 1,580 1,000
2004/06/22 1,570 1,570 1,550 1,560 3,400
2004/06/21 1,570 1,570 1,550 1,560 3,800
2004/06/18 1,580 1,580 1,560 1,570 4,200
2004/06/17 1,550 1,590 1,550 1,580 2,600
2004/06/16 1,530 1,580 1,520 1,560 4,200
2004/06/15 1,520 1,540 1,520 1,530 3,000
2004/06/14 1,530 1,530 1,530 1,530 1,400
2004/06/11 1,520 1,530 1,520 1,530 4,600
2004/06/10 1,520 1,520 1,500 1,510 1,700
2004/06/09 1,520 1,530 1,510 1,510 2,100
2004/06/08 1,520 1,520 1,520 1,520 300
2004/06/07 1,510 1,520 1,500 1,510 3,400
2004/06/04 1,510 1,510 1,510 1,510 400
2004/06/03 1,510 1,520 1,500 1,500 800
2004/06/02 1,500 1,520 1,500 1,500 2,000
2004/06/01 1,510 1,520 1,500 1,510 800
2004/05/31 1,510 1,510 1,500 1,510 1,400
2004/05/28 1,510 1,510 1,500 1,510 4,700
2004/05/27 1,500 1,510 1,490 1,500 2,000
2004/05/26 1,510 1,520 1,500 1,510 800
2004/05/25 1,510 1,520 1,510 1,520 400
2004/05/24 1,520 1,520 1,500 1,510 500
2004/05/21 1,500 1,510 1,490 1,490 1,200
2004/05/20 1,500 1,510 1,490 1,510 2,100
2004/05/19 1,490 1,510 1,490 1,510 2,800
2004/05/18 1,490 1,510 1,490 1,500 3,400
2004/05/17 1,500 1,510 1,490 1,500 4,300
2004/05/14 1,500 1,510 1,500 1,500 1,200
2004/05/13 1,500 1,520 1,500 1,500 4,700
2004/05/12 1,510 1,510 1,490 1,500 1,000
2004/05/11 1,500 1,500 1,490 1,500 3,600
2004/05/10 1,530 1,540 1,490 1,500 8,200
2004/05/07 1,540 1,550 1,520 1,540 3,000
2004/05/06 1,530 1,550 1,520 1,550 2,200
2004/04/30 1,520 1,540 1,520 1,530 1,800
2004/04/28 1,520 1,540 1,520 1,520 2,700
2004/04/27 1,500 1,510 1,500 1,510 900
2004/04/26 1,500 1,500 1,490 1,500 5,200
2004/04/23 1,500 1,510 1,490 1,500 1,200
2004/04/22 1,500 1,500 1,490 1,500 1,200
2004/04/21 1,510 1,510 1,500 1,500 1,600
2004/04/20 1,510 1,520 1,500 1,500 3,400
2004/04/19 1,490 1,520 1,490 1,500 5,000
2004/04/16 1,490 1,500 1,490 1,490 1,500
2004/04/15 1,500 1,520 1,490 1,500 1,900
2004/04/14 1,490 1,520 1,480 1,490 7,500
2004/04/13 1,490 1,500 1,480 1,490 1,100
2004/04/12 1,460 1,490 1,460 1,480 2,000
2004/04/09 1,480 1,490 1,450 1,470 5,100
2004/04/08 1,510 1,510 1,490 1,490 5,300
2004/04/07 1,510 1,520 1,500 1,500 5,200
2004/04/06 1,480 1,530 1,480 1,500 5,800
2004/04/05 1,480 1,490 1,470 1,480 4,200
2004/04/02 1,470 1,490 1,450 1,480 4,000
2004/04/01 1,500 1,500 1,480 1,480 3,600
2004/03/31 1,510 1,520 1,500 1,500 1,500
2004/03/30 1,540 1,550 1,520 1,520 1,800
2004/03/29 1,540 1,560 1,540 1,550 2,500
2004/03/26 1,590 1,600 1,540 1,550 11,100
2004/03/25 1,660 1,670 1,650 1,660 8,700
2004/03/24 1,650 1,670 1,650 1,670 7,400
2004/03/23 1,630 1,650 1,630 1,650 6,400
2004/03/22 1,610 1,630 1,610 1,630 3,100
2004/03/19 1,610 1,620 1,600 1,600 8,700
2004/03/18 1,600 1,610 1,590 1,610 3,300
2004/03/17 1,610 1,610 1,590 1,600 6,400
2004/03/16 1,610 1,610 1,590 1,610 1,800
2004/03/15 1,590 1,610 1,590 1,600 2,800
2004/03/12 1,600 1,600 1,590 1,590 2,400
2004/03/11 1,600 1,600 1,600 1,600 1,400
2004/03/10 1,590 1,610 1,590 1,600 8,700
2004/03/09 1,580 1,590 1,570 1,580 4,700
2004/03/08 1,570 1,600 1,570 1,580 7,200
2004/03/05 1,560 1,570 1,560 1,570 4,000
2004/03/04 1,570 1,580 1,560 1,570 5,600
2004/03/03 1,550 1,580 1,550 1,570 8,200
2004/03/02 1,560 1,560 1,550 1,550 2,500
2004/03/01 1,550 1,560 1,540 1,560 4,800
2004/02/27 1,540 1,550 1,530 1,540 2,500
2004/02/26 1,530 1,550 1,530 1,550 5,400
2004/02/25 1,530 1,540 1,520 1,530 2,400
2004/02/24 1,530 1,540 1,530 1,530 3,700
2004/02/23 1,520 1,540 1,520 1,530 2,900
2004/02/20 1,520 1,540 1,520 1,530 3,200
2004/02/19 1,520 1,530 1,520 1,530 1,800
2004/02/18 1,510 1,530 1,510 1,510 3,800
2004/02/17 1,510 1,520 1,500 1,520 2,800
2004/02/16 1,510 1,520 1,510 1,520 5,100
2004/02/13 1,510 1,510 1,510 1,510 600
2004/02/12 1,490 1,520 1,490 1,510 3,500
2004/02/10 1,490 1,500 1,480 1,490 1,800
2004/02/09 1,480 1,490 1,480 1,480 1,600
2004/02/06 1,480 1,490 1,480 1,480 1,600
2004/02/05 1,480 1,490 1,480 1,480 2,000
2004/02/04 1,480 1,490 1,480 1,490 700
2004/02/03 1,480 1,500 1,470 1,480 3,000
2004/02/02 1,480 1,480 1,470 1,480 1,200
2004/01/30 1,440 1,470 1,440 1,470 2,400
2004/01/29 1,450 1,450 1,440 1,440 1,000
2004/01/28 1,440 1,450 1,440 1,450 500
2004/01/27 1,430 1,440 1,420 1,430 1,600
2004/01/26 1,450 1,450 1,430 1,430 3,300
2004/01/23 1,440 1,440 1,430 1,440 2,700
2004/01/22 1,430 1,450 1,430 1,440 2,400
2004/01/21 1,440 1,440 1,430 1,440 400
2004/01/20 1,430 1,440 1,420 1,440 2,300
2004/01/19 1,450 1,450 1,440 1,440 1,100
2004/01/16 1,420 1,450 1,420 1,450 5,000
2004/01/15 1,450 1,460 1,440 1,450 4,600
2004/01/14 1,450 1,450 1,430 1,440 700
2004/01/13 1,420 1,440 1,410 1,430 1,900
2004/01/09 1,400 1,410 1,400 1,410 3,800
2004/01/08 1,390 1,410 1,390 1,400 1,700
2004/01/07 1,380 1,400 1,380 1,400 2,000
2004/01/06 1,370 1,400 1,370 1,380 2,500
2004/01/05 1,400 1,400 1,380 1,380 1,100

このページの先頭へ