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
2011/12/30 1,485 1,499 1,484 1,486 500
2011/12/29 1,498 1,500 1,493 1,500 500
2011/12/28 1,494 1,500 1,494 1,499 500
2011/12/27 1,483 1,490 1,483 1,485 400
2011/12/26 1,490 1,491 1,481 1,491 900
2011/12/22 1,493 1,493 1,490 1,490 300
2011/12/21 1,491 1,491 1,478 1,489 400
2011/12/20 1,493 1,493 1,480 1,480 1,400
2011/12/19 1,487 1,495 1,481 1,495 1,400
2011/12/16 1,500 1,500 1,484 1,484 1,000
2011/12/15 1,493 1,499 1,482 1,490 1,600
2011/12/14 1,496 1,498 1,490 1,498 300
2011/12/13 1,489 1,494 1,488 1,494 300
2011/12/12 1,491 1,500 1,488 1,489 900
2011/12/09 1,500 1,500 1,488 1,488 1,000
2011/12/08 1,482 1,494 1,482 1,493 2,700
2011/12/07 1,483 1,494 1,483 1,493 1,800
2011/12/06 1,494 1,494 1,482 1,483 700
2011/12/05 1,482 1,490 1,482 1,482 500
2011/12/02 1,481 1,489 1,480 1,489 500
2011/12/01 1,475 1,487 1,475 1,487 300
2011/11/30 1,472 1,483 1,472 1,475 500
2011/11/29 1,470 1,470 1,470 1,470 100
2011/11/28 1,470 1,484 1,466 1,475 500
2011/11/25 1,470 1,485 1,465 1,485 500
2011/11/24 1,481 1,485 1,481 1,485 600
2011/11/22 0 0 0 1,470 0
2011/11/21 0 0 0 1,470 0
2011/11/18 1,464 1,478 1,464 1,470 1,300
2011/11/17 1,456 1,481 1,456 1,464 2,300
2011/11/16 1,470 1,470 1,463 1,463 200
2011/11/15 1,470 1,471 1,469 1,469 1,300
2011/11/14 1,470 1,471 1,470 1,470 300
2011/11/11 1,462 1,469 1,462 1,469 700
2011/11/10 1,470 1,470 1,461 1,470 400
2011/11/09 1,463 1,475 1,460 1,475 1,200
2011/11/08 1,465 1,465 1,463 1,463 200
2011/11/07 1,465 1,465 1,465 1,465 100
2011/11/04 1,460 1,460 1,460 1,460 1,500
2011/11/02 0 0 0 1,465 0
2011/11/01 1,463 1,465 1,463 1,465 200
2011/10/31 1,463 1,476 1,463 1,476 600
2011/10/28 1,465 1,465 1,465 1,465 200
2011/10/27 1,466 1,466 1,466 1,466 100
2011/10/26 1,470 1,471 1,466 1,466 1,200
2011/10/25 1,471 1,478 1,471 1,471 300
2011/10/24 0 0 0 1,471 0
2011/10/21 1,481 1,481 1,471 1,471 200
2011/10/20 1,481 1,481 1,469 1,469 300
2011/10/19 1,480 1,480 1,467 1,467 200
2011/10/18 1,477 1,479 1,465 1,465 600
2011/10/17 1,466 1,476 1,465 1,465 600
2011/10/14 1,462 1,476 1,462 1,476 200
2011/10/13 1,461 1,462 1,461 1,461 500
2011/10/12 1,462 1,462 1,461 1,461 400
2011/10/11 1,464 1,477 1,462 1,462 700
2011/10/07 1,481 1,481 1,460 1,464 400
2011/10/06 1,460 1,460 1,460 1,460 200
2011/10/05 1,463 1,463 1,460 1,460 1,200
2011/10/04 1,462 1,463 1,451 1,463 1,300
2011/10/03 1,452 1,461 1,452 1,456 2,600
2011/09/30 1,497 1,497 1,490 1,490 300
2011/09/29 1,494 1,496 1,490 1,496 1,000
2011/09/28 1,461 1,478 1,458 1,474 3,300
2011/09/27 1,529 1,531 1,528 1,531 4,300
2011/09/26 1,525 1,529 1,525 1,529 3,900
2011/09/22 1,520 1,525 1,520 1,525 2,600
2011/09/21 1,519 1,520 1,517 1,520 3,000
2011/09/20 1,513 1,513 1,512 1,513 900
2011/09/16 1,519 1,519 1,510 1,519 1,900
2011/09/15 1,515 1,519 1,515 1,519 600
2011/09/14 1,514 1,518 1,513 1,513 500
2011/09/13 1,510 1,515 1,510 1,515 1,400
2011/09/12 1,515 1,515 1,514 1,514 400
2011/09/09 1,519 1,520 1,519 1,519 600
2011/09/08 1,502 1,515 1,502 1,505 2,000
2011/09/07 1,509 1,510 1,506 1,509 800
2011/09/06 1,504 1,510 1,502 1,509 1,000
2011/09/05 1,503 1,514 1,502 1,502 1,200
2011/09/02 1,505 1,507 1,503 1,503 300
2011/09/01 1,501 1,505 1,501 1,505 200
2011/08/31 1,500 1,508 1,500 1,507 500
2011/08/30 1,507 1,507 1,507 1,507 400
2011/08/29 1,500 1,501 1,500 1,500 400
2011/08/26 1,500 1,500 1,500 1,500 500
2011/08/25 1,500 1,509 1,500 1,509 400
2011/08/24 1,502 1,505 1,500 1,505 300
2011/08/23 1,495 1,500 1,495 1,496 600
2011/08/22 1,499 1,507 1,495 1,495 600
2011/08/19 1,480 1,499 1,479 1,499 1,000
2011/08/18 1,495 1,495 1,495 1,495 200
2011/08/17 1,489 1,489 1,480 1,489 600
2011/08/16 1,495 1,495 1,490 1,490 300
2011/08/15 1,500 1,505 1,475 1,480 2,800
2011/08/12 1,499 1,499 1,490 1,490 500
2011/08/11 1,475 1,497 1,475 1,480 500
2011/08/10 1,476 1,498 1,476 1,477 1,200
2011/08/09 1,473 1,473 1,460 1,472 3,000
2011/08/08 1,456 1,480 1,456 1,470 5,000
2011/08/05 1,500 1,509 1,500 1,500 1,900
2011/08/04 1,501 1,510 1,500 1,510 500
2011/08/03 1,501 1,506 1,501 1,506 500
2011/08/02 1,501 1,501 1,501 1,501 300
2011/08/01 1,509 1,509 1,508 1,508 200
2011/07/29 1,510 1,510 1,500 1,500 400
2011/07/28 1,509 1,514 1,500 1,501 1,500
2011/07/27 1,510 1,517 1,509 1,509 400
2011/07/26 1,515 1,520 1,510 1,510 500
2011/07/25 1,517 1,519 1,516 1,517 500
2011/07/22 1,515 1,515 1,514 1,515 1,400
2011/07/21 1,505 1,515 1,505 1,515 400
2011/07/20 1,524 1,524 1,504 1,504 2,000
2011/07/19 1,506 1,510 1,504 1,504 500
2011/07/15 1,511 1,514 1,505 1,505 700
2011/07/14 1,513 1,513 1,511 1,511 300
2011/07/13 1,502 1,504 1,502 1,504 300
2011/07/12 1,506 1,506 1,503 1,503 800
2011/07/11 1,528 1,528 1,501 1,501 200
2011/07/08 1,509 1,530 1,506 1,506 2,200
2011/07/07 1,502 1,503 1,502 1,503 400
2011/07/06 1,490 1,500 1,490 1,500 500
2011/07/05 1,500 1,500 1,490 1,490 200
2011/07/04 1,500 1,500 1,485 1,500 2,600
2011/07/01 1,493 1,504 1,493 1,496 1,500
2011/06/30 1,500 1,500 1,498 1,500 1,600
2011/06/29 1,499 1,500 1,491 1,491 1,700
2011/06/28 1,499 1,499 1,499 1,499 300
2011/06/27 1,492 1,497 1,492 1,497 400
2011/06/24 1,494 1,496 1,494 1,496 300
2011/06/23 1,491 1,494 1,491 1,494 400
2011/06/22 1,490 1,490 1,484 1,490 700
2011/06/21 1,488 1,490 1,488 1,490 600
2011/06/20 0 0 0 1,465 0
2011/06/17 1,463 1,487 1,463 1,465 1,800
2011/06/16 1,481 1,487 1,481 1,487 300
2011/06/15 1,477 1,480 1,477 1,480 400
2011/06/14 1,481 1,484 1,475 1,475 400
2011/06/13 1,489 1,489 1,470 1,480 1,300
2011/06/10 1,475 1,488 1,470 1,470 1,100
2011/06/09 1,470 1,484 1,470 1,480 300
2011/06/08 1,484 1,484 1,484 1,484 300
2011/06/07 1,470 1,486 1,454 1,454 1,600
2011/06/06 1,484 1,491 1,471 1,471 2,200
2011/06/03 1,456 1,468 1,456 1,468 200
2011/06/02 1,456 1,459 1,456 1,456 300
2011/06/01 1,455 1,470 1,452 1,452 500
2011/05/31 1,455 1,456 1,455 1,456 400
2011/05/30 1,455 1,455 1,455 1,455 100
2011/05/27 1,455 1,480 1,455 1,480 1,000
2011/05/26 1,444 1,444 1,444 1,444 100
2011/05/25 1,440 1,450 1,440 1,450 900
2011/05/24 1,450 1,450 1,442 1,442 300
2011/05/23 1,450 1,450 1,450 1,450 100
2011/05/20 1,460 1,460 1,442 1,442 600
2011/05/19 1,460 1,460 1,441 1,441 1,000
2011/05/18 1,455 1,460 1,455 1,460 200
2011/05/17 1,455 1,460 1,454 1,455 600
2011/05/16 1,460 1,460 1,460 1,460 700
2011/05/13 1,460 1,474 1,460 1,460 800
2011/05/12 0 0 0 1,470 0
2011/05/11 1,452 1,470 1,452 1,470 500
2011/05/10 1,452 1,460 1,452 1,460 500
2011/05/09 1,469 1,469 1,452 1,452 300
2011/05/06 1,468 1,470 1,451 1,469 2,100
2011/05/02 1,454 1,454 1,424 1,424 1,400
2011/04/28 1,445 1,445 1,445 1,445 300
2011/04/27 1,448 1,448 1,448 1,448 500
2011/04/26 1,444 1,448 1,444 1,448 500
2011/04/25 1,431 1,440 1,431 1,440 1,000
2011/04/22 1,443 1,443 1,443 1,443 100
2011/04/21 0 0 0 1,435 0
2011/04/20 1,435 1,435 1,435 1,435 200
2011/04/19 1,439 1,439 1,432 1,439 400
2011/04/18 1,430 1,444 1,430 1,444 400
2011/04/15 1,425 1,435 1,425 1,428 500
2011/04/14 1,430 1,439 1,423 1,425 1,400
2011/04/13 1,430 1,430 1,424 1,430 2,300
2011/04/12 1,425 1,430 1,425 1,430 300
2011/04/11 1,422 1,423 1,422 1,423 400
2011/04/08 1,440 1,440 1,421 1,421 1,700
2011/04/07 1,472 1,472 1,440 1,440 1,400
2011/04/06 1,446 1,458 1,445 1,458 500
2011/04/05 1,451 1,457 1,446 1,446 1,400
2011/04/04 1,460 1,460 1,450 1,452 1,500
2011/04/01 1,456 1,460 1,456 1,460 600
2011/03/31 1,465 1,465 1,456 1,456 1,100
2011/03/30 1,466 1,480 1,460 1,460 1,800
2011/03/29 1,430 1,475 1,430 1,456 4,900
2011/03/28 1,530 1,532 1,523 1,532 7,200
2011/03/25 1,534 1,535 1,530 1,535 3,600
2011/03/24 1,537 1,537 1,530 1,534 4,400
2011/03/23 1,529 1,534 1,529 1,533 2,500
2011/03/22 1,530 1,533 1,520 1,526 4,100
2011/03/18 1,520 1,522 1,500 1,510 3,800
2011/03/17 1,452 1,515 1,452 1,490 3,600
2011/03/16 1,360 1,460 1,360 1,452 7,100
2011/03/15 1,483 1,483 1,352 1,398 6,900
2011/03/14 1,501 1,510 1,480 1,510 6,400
2011/03/11 1,509 1,518 1,509 1,518 800
2011/03/10 1,519 1,519 1,509 1,509 600
2011/03/09 1,519 1,519 1,505 1,518 2,000
2011/03/08 1,506 1,514 1,506 1,513 900
2011/03/07 1,505 1,517 1,505 1,510 600
2011/03/04 1,521 1,521 1,504 1,504 1,400
2011/03/03 1,521 1,521 1,521 1,521 300
2011/03/02 1,520 1,520 1,501 1,510 2,400
2011/03/01 1,519 1,520 1,510 1,510 2,300
2011/02/28 1,516 1,520 1,515 1,518 700
2011/02/25 1,515 1,516 1,510 1,516 1,100
2011/02/24 1,510 1,516 1,502 1,516 1,500
2011/02/23 1,505 1,517 1,505 1,517 500
2011/02/22 1,509 1,515 1,501 1,515 1,200
2011/02/21 1,505 1,505 1,504 1,504 2,000
2011/02/18 1,500 1,505 1,500 1,505 900
2011/02/17 1,500 1,500 1,500 1,500 1,300
2011/02/16 1,499 1,500 1,499 1,499 1,200
2011/02/15 1,497 1,499 1,497 1,499 800
2011/02/14 1,486 1,488 1,486 1,488 300
2011/02/10 1,499 1,499 1,486 1,486 600
2011/02/09 1,495 1,495 1,477 1,480 1,500
2011/02/08 1,498 1,498 1,490 1,490 2,300
2011/02/07 1,490 1,491 1,490 1,491 300
2011/02/04 1,490 1,490 1,480 1,490 500
2011/02/03 1,491 1,491 1,478 1,490 1,100
2011/02/02 1,479 1,481 1,478 1,481 1,000
2011/02/01 1,477 1,480 1,475 1,480 800
2011/01/31 1,470 1,480 1,470 1,478 600
2011/01/28 1,480 1,480 1,470 1,475 1,500
2011/01/27 1,475 1,476 1,475 1,475 500
2011/01/26 1,480 1,480 1,480 1,480 400
2011/01/25 1,470 1,495 1,470 1,471 2,600
2011/01/24 1,480 1,499 1,470 1,490 2,800
2011/01/21 1,475 1,475 1,470 1,470 800
2011/01/20 1,470 1,475 1,468 1,475 1,400
2011/01/19 1,465 1,500 1,465 1,470 2,800
2011/01/18 1,440 1,465 1,440 1,465 3,200
2011/01/17 1,438 1,442 1,436 1,442 1,300
2011/01/14 1,430 1,432 1,430 1,432 500
2011/01/13 1,430 1,430 1,430 1,430 300
2011/01/12 1,422 1,430 1,422 1,422 1,300
2011/01/11 1,422 1,425 1,415 1,425 1,000
2011/01/07 1,437 1,438 1,401 1,420 800
2011/01/06 1,404 1,440 1,404 1,420 1,000
2011/01/05 1,395 1,398 1,395 1,398 800
2011/01/04 1,380 1,388 1,380 1,388 1,500

このページの先頭へ