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
2012/12/28 1,564 1,579 1,560 1,579 1,600
2012/12/27 1,561 1,575 1,561 1,564 400
2012/12/26 1,557 1,577 1,557 1,561 700
2012/12/25 1,564 1,575 1,556 1,556 2,100
2012/12/21 1,570 1,577 1,569 1,569 1,300
2012/12/20 1,568 1,568 1,563 1,563 1,400
2012/12/19 1,575 1,576 1,575 1,575 1,600
2012/12/18 1,576 1,576 1,564 1,564 1,500
2012/12/17 1,565 1,576 1,564 1,564 1,500
2012/12/14 1,578 1,578 1,565 1,575 1,500
2012/12/13 1,568 1,570 1,568 1,570 600
2012/12/12 1,562 1,568 1,562 1,568 700
2012/12/11 1,568 1,568 1,561 1,568 500
2012/12/10 1,567 1,568 1,567 1,568 400
2012/12/07 1,568 1,568 1,567 1,567 1,200
2012/12/06 1,564 1,568 1,564 1,568 200
2012/12/05 1,561 1,561 1,561 1,561 100
2012/12/04 1,560 1,562 1,554 1,561 1,200
2012/12/03 1,552 1,552 1,550 1,550 1,100
2012/11/30 1,550 1,550 1,540 1,550 400
2012/11/29 1,550 1,554 1,540 1,540 1,200
2012/11/28 1,541 1,550 1,541 1,550 300
2012/11/27 1,550 1,552 1,544 1,552 300
2012/11/26 1,549 1,549 1,549 1,549 500
2012/11/22 1,540 1,550 1,540 1,549 500
2012/11/21 1,545 1,550 1,540 1,540 400
2012/11/20 1,543 1,543 1,543 1,543 100
2012/11/19 1,535 1,535 1,535 1,535 200
2012/11/16 1,548 1,548 1,548 1,548 100
2012/11/15 1,533 1,548 1,533 1,548 300
2012/11/14 1,533 1,549 1,533 1,533 1,300
2012/11/12 1,542 1,542 1,539 1,539 700
2012/11/09 1,574 1,574 1,542 1,542 1,400
2012/11/08 1,550 1,550 1,545 1,545 200
2012/11/07 1,543 1,543 1,543 1,543 100
2012/11/06 1,552 1,553 1,544 1,544 400
2012/11/02 1,542 1,543 1,542 1,543 200
2012/11/01 1,542 1,550 1,542 1,542 400
2012/10/31 1,545 1,545 1,545 1,545 200
2012/10/30 1,531 1,531 1,531 1,531 100
2012/10/29 1,541 1,541 1,531 1,531 200
2012/10/26 1,546 1,550 1,546 1,550 200
2012/10/25 1,542 1,548 1,542 1,546 400
2012/10/24 1,542 1,542 1,542 1,542 100
2012/10/22 1,545 1,545 1,540 1,540 300
2012/10/19 1,543 1,543 1,542 1,542 200
2012/10/17 1,550 1,550 1,542 1,542 400
2012/10/16 1,540 1,555 1,540 1,555 300
2012/10/12 1,530 1,550 1,530 1,531 1,100
2012/10/11 1,530 1,540 1,530 1,530 400
2012/10/10 1,539 1,539 1,526 1,530 400
2012/10/09 1,530 1,541 1,530 1,530 700
2012/10/05 1,540 1,540 1,526 1,526 1,000
2012/10/04 1,525 1,525 1,525 1,525 100
2012/10/03 1,529 1,535 1,529 1,529 1,300
2012/10/02 1,530 1,530 1,521 1,521 300
2012/10/01 1,521 1,529 1,521 1,529 400
2012/09/28 1,530 1,532 1,522 1,522 1,500
2012/09/27 1,532 1,532 1,520 1,520 2,000
2012/09/26 1,508 1,537 1,508 1,525 5,800
2012/09/25 1,579 1,588 1,576 1,588 4,700
2012/09/24 1,572 1,580 1,572 1,580 2,200
2012/09/21 1,577 1,581 1,570 1,581 3,100
2012/09/20 1,577 1,580 1,572 1,580 700
2012/09/19 1,580 1,580 1,571 1,577 1,300
2012/09/18 1,572 1,580 1,572 1,580 800
2012/09/14 1,576 1,581 1,571 1,581 1,200
2012/09/13 1,575 1,585 1,575 1,585 700
2012/09/12 1,589 1,589 1,570 1,570 1,300
2012/09/11 1,585 1,590 1,575 1,575 600
2012/09/10 1,585 1,590 1,580 1,589 1,700
2012/09/07 1,587 1,587 1,587 1,587 200
2012/09/06 1,590 1,590 1,580 1,580 1,300
2012/09/05 1,590 1,590 1,581 1,590 2,600
2012/09/04 1,586 1,590 1,586 1,590 500
2012/09/03 1,590 1,590 1,580 1,587 600
2012/08/31 1,580 1,589 1,580 1,589 700
2012/08/30 1,590 1,590 1,570 1,587 700
2012/08/29 1,576 1,590 1,570 1,570 2,500
2012/08/28 1,575 1,575 1,575 1,575 800
2012/08/27 1,580 1,580 1,575 1,580 1,000
2012/08/24 1,579 1,580 1,579 1,580 900
2012/08/23 1,575 1,579 1,575 1,579 700
2012/08/22 1,575 1,575 1,573 1,575 800
2012/08/21 1,570 1,571 1,570 1,571 300
2012/08/20 1,570 1,570 1,570 1,570 900
2012/08/17 1,554 1,565 1,554 1,565 500
2012/08/16 1,568 1,568 1,565 1,565 1,100
2012/08/15 1,568 1,568 1,568 1,568 100
2012/08/14 1,570 1,570 1,550 1,550 2,000
2012/08/10 1,555 1,568 1,550 1,550 2,400
2012/08/09 1,568 1,568 1,568 1,568 100
2012/08/08 1,568 1,569 1,566 1,566 600
2012/08/07 1,570 1,570 1,568 1,568 1,100
2012/08/06 1,555 1,555 1,552 1,555 400
2012/08/03 1,560 1,560 1,560 1,560 100
2012/08/02 1,565 1,565 1,552 1,560 900
2012/08/01 1,564 1,564 1,563 1,563 200
2012/07/31 1,560 1,560 1,560 1,560 600
2012/07/30 1,559 1,560 1,552 1,560 800
2012/07/27 1,559 1,559 1,559 1,559 200
2012/07/26 1,559 1,559 1,550 1,551 600
2012/07/25 1,563 1,563 1,550 1,551 1,300
2012/07/24 1,563 1,563 1,561 1,563 400
2012/07/23 1,566 1,570 1,563 1,563 800
2012/07/20 1,560 1,566 1,560 1,566 1,400
2012/07/19 1,565 1,565 1,563 1,563 400
2012/07/18 1,565 1,565 1,565 1,565 600
2012/07/17 1,554 1,558 1,553 1,558 900
2012/07/13 1,550 1,555 1,550 1,555 400
2012/07/12 1,550 1,555 1,550 1,551 400
2012/07/11 1,550 1,550 1,550 1,550 100
2012/07/10 1,550 1,550 1,550 1,550 500
2012/07/09 1,548 1,550 1,543 1,550 300
2012/07/06 1,549 1,555 1,548 1,548 300
2012/07/05 1,557 1,557 1,549 1,549 300
2012/07/04 1,543 1,557 1,543 1,557 200
2012/07/03 1,556 1,558 1,540 1,558 1,300
2012/07/02 1,536 1,544 1,536 1,538 600
2012/06/29 1,535 1,540 1,535 1,540 700
2012/06/28 1,533 1,539 1,533 1,539 200
2012/06/27 1,535 1,538 1,535 1,538 500
2012/06/25 1,531 1,533 1,531 1,533 600
2012/06/22 1,525 1,525 1,525 1,525 100
2012/06/21 1,520 1,532 1,520 1,532 200
2012/06/20 1,521 1,521 1,520 1,520 200
2012/06/19 1,537 1,537 1,516 1,520 1,400
2012/06/18 1,547 1,547 1,537 1,537 1,500
2012/06/15 1,548 1,548 1,548 1,548 200
2012/06/14 1,537 1,545 1,537 1,540 400
2012/06/13 1,530 1,535 1,530 1,535 600
2012/06/12 1,530 1,530 1,530 1,530 100
2012/06/11 1,522 1,530 1,522 1,530 500
2012/06/08 1,529 1,529 1,521 1,521 400
2012/06/07 1,520 1,520 1,520 1,520 200
2012/06/06 1,515 1,527 1,514 1,527 500
2012/06/05 1,513 1,537 1,513 1,515 300
2012/06/04 1,520 1,520 1,512 1,512 1,100
2012/06/01 1,549 1,549 1,517 1,518 1,300
2012/05/31 1,529 1,535 1,512 1,512 1,500
2012/05/30 1,525 1,525 1,510 1,510 600
2012/05/28 1,513 1,524 1,511 1,524 500
2012/05/25 1,511 1,525 1,511 1,525 200
2012/05/24 1,525 1,525 1,510 1,510 300
2012/05/23 1,511 1,511 1,511 1,511 300
2012/05/22 1,511 1,511 1,511 1,511 100
2012/05/21 1,520 1,526 1,510 1,526 1,200
2012/05/18 1,510 1,510 1,510 1,510 600
2012/05/17 1,510 1,520 1,510 1,520 300
2012/05/16 1,510 1,515 1,510 1,510 400
2012/05/15 1,520 1,520 1,515 1,515 500
2012/05/14 1,517 1,532 1,500 1,532 2,700
2012/05/11 1,520 1,520 1,516 1,516 2,100
2012/05/10 1,525 1,525 1,525 1,525 400
2012/05/09 1,522 1,522 1,522 1,522 1,800
2012/05/08 1,535 1,535 1,530 1,530 300
2012/05/07 1,530 1,535 1,528 1,535 300
2012/05/02 1,548 1,548 1,531 1,531 500
2012/05/01 1,531 1,531 1,530 1,530 200
2012/04/27 1,548 1,548 1,531 1,531 500
2012/04/25 1,548 1,548 1,531 1,548 400
2012/04/24 1,550 1,550 1,525 1,525 1,700
2012/04/23 1,537 1,547 1,534 1,534 1,300
2012/04/20 1,550 1,550 1,534 1,536 700
2012/04/19 1,549 1,550 1,528 1,528 400
2012/04/18 1,528 1,551 1,528 1,529 1,700
2012/04/17 1,520 1,530 1,520 1,528 1,500
2012/04/16 1,527 1,527 1,516 1,518 500
2012/04/13 1,529 1,529 1,516 1,516 2,100
2012/04/12 1,529 1,529 1,529 1,529 100
2012/04/11 1,519 1,519 1,519 1,519 100
2012/04/10 1,520 1,530 1,519 1,519 1,900
2012/04/09 1,521 1,524 1,520 1,520 1,100
2012/04/06 1,521 1,521 1,521 1,521 300
2012/04/05 1,523 1,523 1,520 1,522 2,200
2012/04/04 1,529 1,530 1,525 1,525 1,400
2012/04/03 1,525 1,526 1,525 1,526 800
2012/04/02 1,530 1,531 1,520 1,521 1,600
2012/03/30 1,520 1,542 1,520 1,530 1,200
2012/03/29 1,530 1,535 1,520 1,520 3,400
2012/03/28 1,525 1,545 1,525 1,531 6,900
2012/03/27 1,593 1,593 1,589 1,591 5,700
2012/03/26 1,594 1,594 1,590 1,592 3,400
2012/03/23 1,595 1,595 1,592 1,594 1,000
2012/03/22 1,585 1,595 1,585 1,595 5,000
2012/03/21 1,590 1,594 1,590 1,593 2,000
2012/03/19 1,585 1,594 1,584 1,590 3,300
2012/03/16 1,575 1,584 1,575 1,584 900
2012/03/15 1,583 1,585 1,570 1,571 2,200
2012/03/14 1,572 1,580 1,570 1,580 3,300
2012/03/13 1,576 1,578 1,573 1,573 800
2012/03/12 1,575 1,578 1,572 1,576 1,500
2012/03/09 1,574 1,574 1,572 1,573 2,200
2012/03/08 1,570 1,575 1,555 1,575 1,700
2012/03/07 1,565 1,570 1,560 1,560 2,100
2012/03/06 1,552 1,555 1,551 1,555 2,200
2012/03/05 1,549 1,553 1,549 1,552 1,700
2012/03/02 1,538 1,550 1,538 1,549 1,100
2012/03/01 1,550 1,551 1,545 1,545 2,400
2012/02/29 1,539 1,545 1,539 1,545 1,800
2012/02/28 1,538 1,538 1,530 1,538 2,400
2012/02/27 1,538 1,538 1,529 1,530 2,300
2012/02/24 1,534 1,535 1,534 1,535 800
2012/02/23 1,534 1,534 1,530 1,533 400
2012/02/22 1,529 1,532 1,525 1,530 800
2012/02/21 1,529 1,529 1,525 1,529 900
2012/02/20 1,530 1,530 1,525 1,525 1,700
2012/02/17 1,526 1,529 1,525 1,529 500
2012/02/16 1,521 1,529 1,521 1,528 500
2012/02/15 1,521 1,528 1,521 1,528 300
2012/02/13 1,515 1,522 1,515 1,520 400
2012/02/10 1,523 1,523 1,513 1,513 700
2012/02/09 1,511 1,511 1,511 1,511 1,100
2012/02/08 1,526 1,526 1,520 1,526 600
2012/02/07 1,512 1,526 1,512 1,526 300
2012/02/06 1,534 1,534 1,512 1,512 1,500
2012/02/03 1,510 1,510 1,510 1,510 100
2012/02/02 1,506 1,506 1,506 1,506 600
2012/02/01 1,506 1,506 1,506 1,506 200
2012/01/31 1,515 1,515 1,503 1,503 500
2012/01/30 1,510 1,515 1,503 1,515 400
2012/01/27 1,507 1,521 1,500 1,501 1,500
2012/01/26 1,509 1,509 1,500 1,507 400
2012/01/25 1,505 1,507 1,505 1,507 200
2012/01/24 1,499 1,499 1,499 1,499 200
2012/01/23 1,497 1,501 1,495 1,498 600
2012/01/20 1,495 1,498 1,495 1,498 600
2012/01/19 1,493 1,495 1,493 1,495 300
2012/01/17 1,500 1,500 1,492 1,492 600
2012/01/16 1,508 1,508 1,491 1,500 1,200
2012/01/13 1,489 1,489 1,489 1,489 1,100
2012/01/12 1,496 1,496 1,496 1,496 100
2012/01/11 1,510 1,510 1,510 1,510 900
2012/01/10 1,510 1,510 1,500 1,509 800
2012/01/06 1,492 1,505 1,492 1,505 600
2012/01/05 1,505 1,505 1,505 1,505 200
2012/01/04 1,498 1,505 1,486 1,505 700

このページの先頭へ