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
2015/12/30 2,307 2,307 2,283 2,300 1,000
2015/12/29 2,290 2,307 2,290 2,307 700
2015/12/28 2,290 2,300 2,290 2,299 400
2015/12/25 2,300 2,300 2,282 2,282 1,700
2015/12/24 2,296 2,296 2,290 2,293 1,700
2015/12/22 2,314 2,316 2,296 2,296 700
2015/12/21 2,318 2,318 2,291 2,307 1,000
2015/12/18 2,310 2,310 2,310 2,310 500
2015/12/17 2,300 2,305 2,294 2,304 800
2015/12/16 2,308 2,308 2,292 2,292 2,000
2015/12/15 2,296 2,309 2,295 2,309 1,800
2015/12/14 2,308 2,308 2,295 2,295 1,200
2015/12/11 2,300 2,309 2,300 2,308 700
2015/12/10 2,297 2,319 2,295 2,310 1,000
2015/12/09 2,317 2,317 2,300 2,300 1,300
2015/12/08 2,309 2,311 2,300 2,300 700
2015/12/07 2,310 2,310 2,308 2,310 1,000
2015/12/04 2,300 2,300 2,297 2,300 1,100
2015/12/03 2,300 2,305 2,298 2,300 2,800
2015/12/02 2,300 2,300 2,298 2,298 800
2015/12/01 2,295 2,300 2,288 2,300 2,700
2015/11/30 2,295 2,295 2,287 2,294 600
2015/11/27 2,284 2,284 2,280 2,280 600
2015/11/26 2,280 2,296 2,280 2,284 1,200
2015/11/25 2,285 2,285 2,265 2,278 1,100
2015/11/24 2,258 2,278 2,258 2,264 2,300
2015/11/20 2,249 2,249 2,247 2,247 300
2015/11/19 2,249 2,250 2,249 2,249 800
2015/11/18 2,244 2,247 2,232 2,246 1,000
2015/11/17 2,240 2,242 2,230 2,240 1,600
2015/11/16 2,226 2,235 2,222 2,235 3,000
2015/11/13 2,234 2,235 2,234 2,235 200
2015/11/12 2,250 2,250 2,212 2,234 3,100
2015/11/11 2,235 2,248 2,235 2,246 500
2015/11/10 2,239 2,239 2,228 2,235 1,200
2015/11/09 2,221 2,249 2,221 2,226 1,900
2015/11/06 2,210 2,250 2,210 2,221 1,700
2015/11/05 2,220 2,220 2,206 2,212 1,900
2015/11/04 2,211 2,212 2,204 2,204 1,300
2015/11/02 2,204 2,218 2,200 2,204 5,700
2015/10/30 2,213 2,219 2,210 2,219 1,200
2015/10/29 2,210 2,212 2,210 2,212 200
2015/10/28 2,210 2,211 2,210 2,210 600
2015/10/27 2,208 2,230 2,204 2,208 1,300
2015/10/26 2,235 2,235 2,208 2,208 1,600
2015/10/23 2,213 2,225 2,208 2,208 700
2015/10/22 2,205 2,225 2,203 2,209 4,700
2015/10/21 2,235 2,245 2,232 2,245 500
2015/10/20 2,235 2,243 2,234 2,236 2,000
2015/10/19 2,241 2,255 2,238 2,238 600
2015/10/16 2,250 2,252 2,238 2,239 5,300
2015/10/15 2,253 2,257 2,249 2,257 600
2015/10/14 2,259 2,259 2,244 2,253 900
2015/10/13 2,255 2,255 2,250 2,250 1,900
2015/10/09 2,275 2,275 2,254 2,254 1,000
2015/10/08 2,270 2,270 2,251 2,251 2,800
2015/10/07 2,252 2,270 2,251 2,270 400
2015/10/06 2,250 2,290 2,247 2,290 2,600
2015/10/05 2,252 2,252 2,240 2,246 1,500
2015/10/02 2,260 2,274 2,254 2,254 1,200
2015/10/01 2,251 2,290 2,251 2,260 2,600
2015/09/30 2,250 2,260 2,240 2,242 1,200
2015/09/29 2,255 2,290 2,245 2,245 4,400
2015/09/28 2,244 2,260 2,244 2,255 5,900
2015/09/25 2,357 2,360 2,318 2,332 8,600
2015/09/24 2,310 2,363 2,310 2,360 7,400
2015/09/18 2,301 2,336 2,301 2,310 3,100
2015/09/17 2,305 2,306 2,300 2,303 2,900
2015/09/16 2,289 2,307 2,289 2,304 900
2015/09/15 2,284 2,321 2,284 2,300 2,800
2015/09/14 2,270 2,281 2,270 2,281 2,100
2015/09/11 2,253 2,270 2,253 2,270 2,800
2015/09/10 2,264 2,274 2,250 2,270 3,500
2015/09/09 2,256 2,294 2,256 2,280 1,500
2015/09/08 2,298 2,299 2,250 2,250 3,500
2015/09/07 2,250 2,310 2,236 2,310 8,400
2015/09/04 2,348 2,349 2,312 2,322 1,900
2015/09/03 2,346 2,348 2,344 2,348 2,000
2015/09/02 2,345 2,345 2,325 2,345 2,300
2015/09/01 2,353 2,361 2,350 2,358 2,700
2015/08/31 2,364 2,365 2,360 2,362 1,600
2015/08/28 2,360 2,364 2,345 2,359 3,400
2015/08/27 2,300 2,338 2,300 2,334 4,600
2015/08/26 2,201 2,285 2,201 2,285 5,200
2015/08/25 2,150 2,268 2,108 2,260 13,400
2015/08/24 2,341 2,341 2,250 2,260 12,100
2015/08/21 2,361 2,369 2,353 2,358 1,500
2015/08/20 2,370 2,390 2,352 2,352 3,600
2015/08/19 2,386 2,388 2,368 2,368 1,400
2015/08/18 2,369 2,385 2,369 2,380 1,100
2015/08/17 2,378 2,381 2,368 2,368 2,400
2015/08/14 2,350 2,378 2,350 2,378 1,800
2015/08/13 2,362 2,362 2,350 2,350 500
2015/08/12 2,361 2,362 2,340 2,346 3,400
2015/08/11 2,360 2,374 2,348 2,361 3,300
2015/08/10 2,360 2,383 2,360 2,360 2,000
2015/08/07 2,369 2,374 2,361 2,361 1,600
2015/08/06 2,367 2,380 2,367 2,367 900
2015/08/05 2,366 2,368 2,365 2,365 1,200
2015/08/04 2,380 2,380 2,365 2,367 3,700
2015/08/03 2,363 2,365 2,363 2,365 1,500
2015/07/31 2,360 2,362 2,360 2,362 500
2015/07/30 2,367 2,372 2,361 2,361 900
2015/07/29 2,369 2,375 2,368 2,368 800
2015/07/28 2,360 2,370 2,360 2,369 3,100
2015/07/27 2,360 2,373 2,360 2,371 2,200
2015/07/24 2,360 2,363 2,357 2,361 800
2015/07/23 2,380 2,380 2,355 2,367 2,100
2015/07/22 2,340 2,373 2,340 2,372 1,500
2015/07/21 2,366 2,377 2,340 2,377 5,900
2015/07/17 2,365 2,367 2,340 2,364 4,300
2015/07/16 2,360 2,360 2,359 2,359 1,600
2015/07/15 2,362 2,363 2,341 2,361 1,500
2015/07/14 2,360 2,363 2,342 2,350 2,700
2015/07/13 2,350 2,360 2,348 2,360 2,700
2015/07/10 2,344 2,344 2,310 2,339 2,800
2015/07/09 2,321 2,322 2,102 2,310 11,100
2015/07/08 2,341 2,357 2,340 2,348 5,800
2015/07/07 2,341 2,357 2,338 2,348 2,400
2015/07/06 2,348 2,369 2,340 2,341 3,900
2015/07/03 2,362 2,387 2,350 2,358 8,100
2015/07/02 2,358 2,389 2,358 2,389 4,600
2015/07/01 2,351 2,358 2,350 2,358 1,900
2015/06/30 2,330 2,349 2,330 2,349 2,600
2015/06/29 2,350 2,355 2,340 2,346 6,500
2015/06/26 2,366 2,366 2,357 2,365 2,000
2015/06/25 2,356 2,364 2,356 2,364 400
2015/06/24 2,355 2,365 2,355 2,356 2,500
2015/06/23 2,357 2,360 2,351 2,356 2,200
2015/06/22 2,356 2,357 2,353 2,357 1,200
2015/06/19 2,365 2,365 2,353 2,357 1,900
2015/06/18 2,357 2,365 2,357 2,357 1,800
2015/06/17 2,360 2,360 2,358 2,358 1,000
2015/06/16 2,360 2,363 2,358 2,359 2,100
2015/06/15 2,353 2,360 2,351 2,360 2,300
2015/06/12 2,358 2,360 2,358 2,358 1,100
2015/06/11 2,360 2,360 2,358 2,358 2,500
2015/06/10 2,364 2,364 2,356 2,357 800
2015/06/09 2,357 2,361 2,355 2,356 2,000
2015/06/08 2,355 2,357 2,355 2,357 1,600
2015/06/05 2,350 2,357 2,349 2,354 1,500
2015/06/04 2,346 2,359 2,346 2,350 900
2015/06/03 2,350 2,350 2,348 2,348 1,100
2015/06/02 2,345 2,346 2,345 2,346 300
2015/06/01 2,360 2,360 2,343 2,345 2,700
2015/05/29 2,347 2,350 2,345 2,348 3,100
2015/05/28 2,355 2,355 2,345 2,350 2,200
2015/05/27 2,351 2,351 2,350 2,350 200
2015/05/26 2,334 2,345 2,334 2,341 1,600
2015/05/25 2,350 2,350 2,345 2,345 1,600
2015/05/22 2,331 2,353 2,331 2,352 1,900
2015/05/21 2,348 2,355 2,329 2,349 4,000
2015/05/20 2,350 2,352 2,348 2,348 5,700
2015/05/19 2,370 2,370 2,355 2,355 1,500
2015/05/18 2,335 2,360 2,335 2,354 2,900
2015/05/15 2,322 2,330 2,322 2,328 3,500
2015/05/14 2,326 2,342 2,326 2,333 2,800
2015/05/13 2,323 2,325 2,323 2,325 600
2015/05/12 2,323 2,324 2,322 2,322 700
2015/05/11 2,319 2,320 2,318 2,320 500
2015/05/08 2,310 2,321 2,297 2,318 2,100
2015/05/07 2,296 2,303 2,294 2,300 900
2015/05/01 2,296 2,314 2,296 2,303 900
2015/04/30 2,296 2,300 2,296 2,299 1,400
2015/04/28 2,306 2,320 2,300 2,316 2,800
2015/04/27 2,292 2,302 2,291 2,298 1,600
2015/04/24 2,291 2,299 2,291 2,292 900
2015/04/23 2,301 2,301 2,290 2,291 1,500
2015/04/22 2,299 2,301 2,299 2,301 1,400
2015/04/21 2,295 2,301 2,295 2,296 1,300
2015/04/20 2,300 2,300 2,296 2,297 1,500
2015/04/17 2,300 2,301 2,298 2,298 1,000
2015/04/16 2,301 2,302 2,300 2,300 600
2015/04/15 2,300 2,301 2,298 2,298 2,200
2015/04/14 2,275 2,299 2,270 2,299 2,600
2015/04/13 2,293 2,295 2,289 2,289 1,000
2015/04/10 2,300 2,300 2,293 2,293 3,500
2015/04/09 2,302 2,302 2,300 2,301 1,900
2015/04/08 2,333 2,333 2,300 2,303 1,800
2015/04/07 2,270 2,290 2,270 2,290 4,800
2015/04/06 2,252 2,270 2,252 2,262 2,100
2015/04/03 2,249 2,250 2,248 2,250 2,200
2015/04/02 2,250 2,250 2,246 2,249 2,800
2015/04/01 2,250 2,250 2,246 2,249 2,700
2015/03/31 2,253 2,264 2,250 2,251 2,500
2015/03/30 2,261 2,278 2,250 2,253 5,300
2015/03/27 2,306 2,307 2,262 2,280 12,000
2015/03/26 2,350 2,355 2,349 2,354 9,000
2015/03/25 2,348 2,352 2,344 2,350 4,300
2015/03/24 2,347 2,350 2,341 2,349 5,600
2015/03/23 2,355 2,355 2,352 2,353 7,100
2015/03/20 2,349 2,359 2,347 2,355 5,700
2015/03/19 2,355 2,363 2,352 2,353 4,100
2015/03/18 2,365 2,370 2,350 2,364 7,400
2015/03/17 2,375 2,375 2,364 2,367 4,000
2015/03/16 2,377 2,378 2,370 2,370 4,900
2015/03/13 2,374 2,374 2,355 2,366 2,800
2015/03/12 2,353 2,359 2,350 2,355 3,900
2015/03/11 2,350 2,354 2,346 2,351 2,700
2015/03/10 2,351 2,360 2,350 2,350 2,700
2015/03/09 2,340 2,377 2,340 2,351 4,600
2015/03/06 2,360 2,370 2,340 2,340 4,400
2015/03/05 2,342 2,355 2,342 2,355 1,200
2015/03/04 2,348 2,350 2,340 2,350 2,900
2015/03/03 2,349 2,375 2,346 2,348 4,800
2015/03/02 2,347 2,350 2,321 2,340 4,500
2015/02/27 2,300 2,349 2,300 2,320 5,100
2015/02/26 2,300 2,310 2,286 2,300 4,800
2015/02/25 2,270 2,299 2,262 2,280 3,500
2015/02/24 2,242 2,250 2,236 2,250 2,400
2015/02/23 2,235 2,240 2,231 2,239 2,400
2015/02/20 2,234 2,236 2,230 2,235 3,800
2015/02/19 2,231 2,237 2,227 2,234 3,500
2015/02/18 2,239 2,239 2,228 2,231 2,600
2015/02/17 2,233 2,234 2,229 2,229 2,200
2015/02/16 2,200 2,250 2,190 2,212 8,900
2015/02/13 2,177 2,190 2,170 2,190 3,000
2015/02/12 2,168 2,177 2,162 2,177 3,400
2015/02/10 2,168 2,180 2,168 2,168 3,100
2015/02/09 2,160 2,169 2,155 2,168 1,900
2015/02/06 2,164 2,169 2,155 2,169 3,200
2015/02/05 2,155 2,164 2,139 2,164 3,200
2015/02/04 2,146 2,160 2,146 2,148 2,600
2015/02/03 2,188 2,188 2,139 2,146 4,100
2015/02/02 2,195 2,199 2,150 2,189 2,800
2015/01/30 2,178 2,199 2,172 2,195 3,900
2015/01/29 2,140 2,154 2,140 2,154 2,200
2015/01/28 2,142 2,150 2,139 2,140 3,400
2015/01/27 2,145 2,150 2,124 2,142 4,700
2015/01/26 2,112 2,147 2,109 2,124 2,800
2015/01/23 2,090 2,100 2,088 2,100 4,700
2015/01/22 2,086 2,088 2,080 2,088 2,200
2015/01/21 2,056 2,076 2,056 2,076 3,600
2015/01/20 2,055 2,056 2,043 2,056 900
2015/01/19 2,040 2,054 2,020 2,045 2,300
2015/01/16 2,046 2,046 2,035 2,040 2,400
2015/01/15 2,050 2,055 2,014 2,041 5,000
2015/01/14 2,040 2,047 2,040 2,045 3,300
2015/01/13 2,025 2,030 2,023 2,030 2,900
2015/01/09 2,028 2,028 2,016 2,017 600
2015/01/08 2,011 2,029 2,011 2,028 3,100
2015/01/07 2,010 2,026 2,010 2,010 1,200
2015/01/06 2,021 2,030 2,010 2,010 3,400
2015/01/05 2,019 2,029 2,019 2,029 1,900

このページの先頭へ