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
2016/12/30 2,338 2,339 2,329 2,329 900
2016/12/29 2,330 2,335 2,328 2,328 1,200
2016/12/28 2,339 2,339 2,328 2,328 500
2016/12/27 2,321 2,328 2,320 2,328 3,500
2016/12/26 2,330 2,330 2,325 2,325 900
2016/12/22 2,332 2,334 2,320 2,330 2,600
2016/12/21 2,329 2,343 2,329 2,332 1,700
2016/12/20 2,330 2,343 2,330 2,334 1,000
2016/12/19 2,325 2,335 2,325 2,330 1,600
2016/12/16 2,321 2,327 2,321 2,322 1,600
2016/12/15 2,348 2,348 2,321 2,321 2,600
2016/12/14 2,336 2,340 2,330 2,330 800
2016/12/13 2,340 2,340 2,335 2,336 800
2016/12/12 2,332 2,335 2,332 2,335 1,500
2016/12/09 2,330 2,332 2,321 2,332 1,100
2016/12/08 2,331 2,334 2,330 2,330 700
2016/12/07 2,332 2,332 2,324 2,331 500
2016/12/06 2,325 2,332 2,325 2,325 1,900
2016/12/05 2,323 2,326 2,321 2,325 600
2016/12/02 2,318 2,323 2,317 2,320 400
2016/12/01 2,321 2,327 2,321 2,327 800
2016/11/30 2,321 2,321 2,313 2,321 800
2016/11/29 2,310 2,311 2,310 2,311 300
2016/11/28 2,325 2,325 2,310 2,310 1,700
2016/11/25 2,324 2,324 2,320 2,320 1,200
2016/11/24 2,320 2,320 2,315 2,316 1,400
2016/11/22 2,319 2,319 2,314 2,319 500
2016/11/21 2,319 2,319 2,310 2,316 1,000
2016/11/18 2,307 2,308 2,306 2,308 500
2016/11/17 2,318 2,318 2,308 2,314 1,400
2016/11/16 2,306 2,307 2,306 2,306 500
2016/11/15 2,311 2,315 2,304 2,306 1,400
2016/11/14 2,320 2,320 2,305 2,311 400
2016/11/11 2,319 2,319 2,315 2,316 600
2016/11/10 2,304 2,327 2,304 2,319 1,200
2016/11/09 2,304 2,327 2,300 2,300 3,200
2016/11/08 2,303 2,304 2,303 2,303 1,200
2016/11/07 2,310 2,310 2,305 2,305 400
2016/11/04 2,310 2,310 2,310 2,310 500
2016/11/02 2,315 2,315 2,310 2,310 800
2016/11/01 2,323 2,323 2,312 2,320 1,600
2016/10/31 2,323 2,325 2,323 2,323 1,000
2016/10/28 2,312 2,322 2,312 2,322 400
2016/10/27 2,304 2,319 2,304 2,310 1,800
2016/10/26 2,316 2,318 2,316 2,318 600
2016/10/25 2,324 2,324 2,316 2,318 800
2016/10/24 2,322 2,324 2,318 2,319 2,000
2016/10/21 2,320 2,320 2,319 2,319 200
2016/10/20 2,347 2,347 2,318 2,320 3,400
2016/10/19 2,330 2,331 2,317 2,317 1,400
2016/10/18 2,319 2,330 2,319 2,330 2,500
2016/10/17 2,319 2,323 2,319 2,319 500
2016/10/14 2,321 2,321 2,320 2,320 400
2016/10/13 2,335 2,335 2,321 2,321 200
2016/10/12 2,320 2,328 2,320 2,328 400
2016/10/11 2,323 2,330 2,322 2,322 500
2016/10/07 2,317 2,330 2,317 2,330 1,300
2016/10/06 2,320 2,329 2,315 2,317 2,400
2016/10/05 2,314 2,321 2,314 2,320 700
2016/10/04 2,322 2,322 2,314 2,314 900
2016/10/03 2,321 2,322 2,315 2,315 1,300
2016/09/30 2,318 2,321 2,312 2,321 2,200
2016/09/29 2,305 2,314 2,305 2,310 2,000
2016/09/28 2,288 2,307 2,288 2,301 6,400
2016/09/27 2,311 2,359 2,311 2,355 8,200
2016/09/26 2,345 2,358 2,345 2,358 3,100
2016/09/23 2,350 2,359 2,346 2,357 3,000
2016/09/21 2,355 2,355 2,346 2,355 700
2016/09/20 2,340 2,354 2,339 2,350 2,100
2016/09/16 2,348 2,351 2,340 2,340 3,700
2016/09/15 2,345 2,349 2,345 2,347 700
2016/09/14 2,345 2,348 2,342 2,342 1,100
2016/09/13 2,344 2,348 2,343 2,345 1,200
2016/09/12 2,349 2,349 2,322 2,344 2,600
2016/09/09 2,348 2,349 2,348 2,349 500
2016/09/08 2,347 2,348 2,345 2,348 800
2016/09/07 2,350 2,350 2,347 2,347 1,000
2016/09/06 2,345 2,345 2,336 2,345 1,100
2016/09/05 2,330 2,340 2,330 2,339 1,700
2016/09/02 2,328 2,328 2,328 2,328 300
2016/09/01 2,340 2,340 2,330 2,330 700
2016/08/31 2,322 2,333 2,322 2,333 400
2016/08/30 2,330 2,332 2,320 2,332 800
2016/08/29 2,321 2,335 2,321 2,334 500
2016/08/26 2,320 2,330 2,318 2,318 700
2016/08/25 2,337 2,337 2,317 2,325 600
2016/08/24 2,319 2,330 2,313 2,313 2,100
2016/08/22 2,312 2,313 2,312 2,313 200
2016/08/19 2,315 2,315 2,311 2,312 400
2016/08/18 2,306 2,315 2,306 2,315 400
2016/08/17 2,302 2,329 2,302 2,305 2,100
2016/08/16 2,329 2,330 2,307 2,325 1,400
2016/08/15 2,306 2,325 2,306 2,325 200
2016/08/12 2,320 2,320 2,308 2,308 400
2016/08/10 2,320 2,320 2,301 2,302 600
2016/08/09 2,315 2,316 2,307 2,307 800
2016/08/08 2,307 2,308 2,307 2,308 200
2016/08/05 2,312 2,312 2,307 2,307 400
2016/08/04 2,310 2,319 2,310 2,313 300
2016/08/03 2,319 2,321 2,307 2,307 300
2016/08/02 2,319 2,319 2,315 2,318 700
2016/08/01 2,320 2,320 2,315 2,315 500
2016/07/29 2,318 2,320 2,301 2,318 1,700
2016/07/28 2,305 2,309 2,292 2,309 1,800
2016/07/27 2,311 2,321 2,307 2,316 1,000
2016/07/26 2,312 2,312 2,305 2,308 500
2016/07/25 2,310 2,310 2,302 2,310 500
2016/07/22 2,310 2,310 2,302 2,302 400
2016/07/21 2,302 2,310 2,302 2,310 400
2016/07/20 2,310 2,310 2,305 2,305 900
2016/07/19 2,301 2,310 2,301 2,310 600
2016/07/15 2,304 2,307 2,303 2,305 1,800
2016/07/14 2,300 2,300 2,300 2,300 100
2016/07/13 2,300 2,300 2,291 2,291 800
2016/07/12 2,299 2,299 2,284 2,298 600
2016/07/11 2,303 2,303 2,282 2,283 1,200
2016/07/08 2,298 2,299 2,279 2,279 1,900
2016/07/07 2,299 2,299 2,280 2,280 1,300
2016/07/06 2,280 2,298 2,280 2,298 1,200
2016/07/05 2,297 2,297 2,290 2,290 200
2016/07/04 2,297 2,297 2,281 2,283 1,300
2016/07/01 2,297 2,297 2,278 2,297 1,400
2016/06/30 2,284 2,297 2,275 2,297 900
2016/06/29 2,271 2,284 2,271 2,275 1,100
2016/06/28 2,299 2,299 2,270 2,270 600
2016/06/27 2,255 2,290 2,250 2,261 2,700
2016/06/24 2,289 2,300 2,252 2,252 4,000
2016/06/23 2,288 2,300 2,288 2,289 600
2016/06/22 2,297 2,308 2,281 2,283 600
2016/06/21 2,278 2,309 2,278 2,309 400
2016/06/20 2,267 2,310 2,267 2,309 2,800
2016/06/17 2,287 2,287 2,261 2,274 1,800
2016/06/16 2,282 2,285 2,260 2,261 2,100
2016/06/15 2,287 2,287 2,262 2,283 1,900
2016/06/14 2,280 2,289 2,274 2,280 1,000
2016/06/13 2,285 2,288 2,279 2,280 3,700
2016/06/10 2,310 2,310 2,285 2,285 1,200
2016/06/09 2,290 2,318 2,287 2,299 2,000
2016/06/08 2,297 2,298 2,283 2,298 700
2016/06/07 2,280 2,300 2,280 2,282 4,200
2016/06/06 2,298 2,298 2,275 2,298 800
2016/06/03 2,270 2,304 2,269 2,288 5,600
2016/06/02 2,299 2,350 2,299 2,330 3,600
2016/06/01 2,295 2,300 2,294 2,300 700
2016/05/31 2,297 2,302 2,285 2,294 2,500
2016/05/30 2,296 2,307 2,286 2,289 1,200
2016/05/27 2,298 2,300 2,298 2,300 300
2016/05/26 2,300 2,300 2,290 2,298 1,800
2016/05/25 2,290 2,299 2,289 2,291 2,100
2016/05/24 2,290 2,290 2,283 2,285 400
2016/05/23 2,282 2,285 2,282 2,282 400
2016/05/20 2,282 2,282 2,282 2,282 300
2016/05/19 2,285 2,299 2,280 2,282 600
2016/05/18 2,280 2,280 2,280 2,280 200
2016/05/17 2,275 2,309 2,272 2,279 1,500
2016/05/16 2,302 2,312 2,270 2,271 2,200
2016/05/13 2,286 2,300 2,275 2,300 900
2016/05/12 2,297 2,298 2,286 2,298 600
2016/05/11 2,288 2,294 2,286 2,286 800
2016/05/10 2,286 2,288 2,281 2,288 500
2016/05/09 2,295 2,300 2,286 2,286 1,700
2016/05/06 2,299 2,299 2,273 2,275 1,800
2016/05/02 2,276 2,276 2,255 2,258 5,000
2016/04/28 2,280 2,280 2,276 2,276 900
2016/04/27 2,275 2,289 2,275 2,276 300
2016/04/26 2,271 2,298 2,271 2,275 1,800
2016/04/25 2,275 2,275 2,271 2,271 400
2016/04/22 2,275 2,275 2,274 2,275 400
2016/04/21 2,272 2,285 2,272 2,275 400
2016/04/20 2,265 2,286 2,265 2,266 1,600
2016/04/19 2,287 2,287 2,260 2,286 1,500
2016/04/18 2,282 2,282 2,269 2,269 1,400
2016/04/15 2,255 2,287 2,255 2,264 800
2016/04/14 2,287 2,287 2,259 2,260 1,300
2016/04/13 2,252 2,256 2,251 2,253 600
2016/04/12 2,250 2,252 2,250 2,252 1,100
2016/04/11 2,256 2,256 2,253 2,253 500
2016/04/08 2,256 2,256 2,256 2,256 1,000
2016/04/07 2,254 2,269 2,254 2,256 600
2016/04/06 2,255 2,255 2,254 2,254 600
2016/04/05 2,260 2,284 2,260 2,260 500
2016/04/04 2,260 2,280 2,260 2,270 600
2016/04/01 2,280 2,280 2,260 2,261 2,300
2016/03/31 2,300 2,300 2,280 2,280 1,400
2016/03/30 2,284 2,299 2,280 2,288 3,000
2016/03/29 2,230 2,296 2,230 2,293 8,900
2016/03/28 2,372 2,384 2,350 2,384 10,300
2016/03/25 2,365 2,374 2,365 2,372 3,700
2016/03/24 2,364 2,365 2,353 2,365 3,000
2016/03/23 2,360 2,360 2,353 2,360 1,900
2016/03/22 2,355 2,383 2,353 2,353 2,200
2016/03/18 2,360 2,380 2,354 2,355 2,600
2016/03/17 2,361 2,365 2,351 2,351 1,000
2016/03/16 2,350 2,360 2,350 2,360 2,600
2016/03/15 2,346 2,350 2,341 2,350 3,300
2016/03/14 2,344 2,346 2,344 2,346 1,700
2016/03/11 2,344 2,349 2,344 2,344 1,000
2016/03/10 2,342 2,350 2,341 2,345 700
2016/03/09 2,342 2,348 2,342 2,348 600
2016/03/08 2,340 2,353 2,337 2,341 2,700
2016/03/07 2,326 2,337 2,326 2,337 2,100
2016/03/04 2,315 2,329 2,315 2,329 1,200
2016/03/03 2,313 2,317 2,295 2,317 1,200
2016/03/02 2,309 2,313 2,290 2,313 1,900
2016/03/01 2,304 2,305 2,300 2,305 1,400
2016/02/29 2,310 2,310 2,281 2,285 2,300
2016/02/26 2,272 2,300 2,272 2,280 1,800
2016/02/25 2,260 2,298 2,260 2,271 2,200
2016/02/24 2,255 2,280 2,245 2,280 900
2016/02/23 2,273 2,275 2,250 2,269 800
2016/02/22 2,271 2,292 2,245 2,245 2,300
2016/02/19 2,270 2,274 2,256 2,256 500
2016/02/18 2,238 2,256 2,236 2,256 1,300
2016/02/17 2,230 2,250 2,230 2,237 1,800
2016/02/16 2,243 2,250 2,243 2,248 800
2016/02/15 2,276 2,280 2,250 2,250 2,700
2016/02/12 2,250 2,250 2,222 2,246 2,500
2016/02/10 2,291 2,291 2,260 2,264 2,400
2016/02/09 2,284 2,291 2,260 2,291 3,900
2016/02/08 2,296 2,296 2,286 2,296 1,200
2016/02/05 2,281 2,298 2,281 2,298 900
2016/02/04 2,300 2,300 2,280 2,280 1,900
2016/02/03 2,298 2,300 2,294 2,294 700
2016/02/02 2,300 2,300 2,296 2,300 300
2016/02/01 2,300 2,300 2,280 2,300 2,300
2016/01/29 2,299 2,300 2,285 2,300 1,800
2016/01/28 2,284 2,284 2,284 2,284 500
2016/01/27 2,280 2,300 2,280 2,290 1,700
2016/01/26 2,268 2,280 2,268 2,279 2,000
2016/01/25 2,263 2,270 2,263 2,268 1,000
2016/01/22 2,259 2,259 2,230 2,242 4,900
2016/01/21 2,261 2,270 2,250 2,259 3,300
2016/01/20 2,265 2,270 2,264 2,264 1,100
2016/01/19 2,304 2,304 2,270 2,270 2,300
2016/01/18 2,270 2,270 2,260 2,261 700
2016/01/15 2,270 2,305 2,270 2,276 1,900
2016/01/14 2,262 2,268 2,262 2,263 700
2016/01/13 2,261 2,261 2,261 2,261 200
2016/01/12 2,260 2,276 2,250 2,261 2,900
2016/01/08 2,300 2,308 2,296 2,308 700
2016/01/07 2,309 2,309 2,307 2,307 1,500
2016/01/06 2,308 2,308 2,307 2,308 400
2016/01/05 2,300 2,308 2,293 2,293 1,600
2016/01/04 2,300 2,305 2,291 2,301 2,000

このページの先頭へ