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
2017/12/29 2,639 2,639 2,635 2,638 2,500
2017/12/28 2,625 2,640 2,625 2,639 2,400
2017/12/27 2,615 2,636 2,615 2,624 2,000
2017/12/26 2,611 2,615 2,608 2,615 2,500
2017/12/25 2,648 2,648 2,601 2,601 1,700
2017/12/22 2,590 2,620 2,590 2,609 2,900
2017/12/21 2,599 2,600 2,590 2,590 1,600
2017/12/20 2,593 2,600 2,590 2,599 1,800
2017/12/19 2,572 2,599 2,572 2,593 1,900
2017/12/18 2,568 2,598 2,568 2,572 2,100
2017/12/15 2,568 2,570 2,565 2,565 2,000
2017/12/14 2,554 2,569 2,554 2,568 1,900
2017/12/13 2,558 2,559 2,551 2,554 1,200
2017/12/12 2,555 2,555 2,542 2,542 1,100
2017/12/11 2,531 2,550 2,531 2,549 800
2017/12/08 2,536 2,552 2,527 2,528 3,000
2017/12/07 2,522 2,535 2,522 2,535 1,100
2017/12/06 2,535 2,535 2,520 2,522 500
2017/12/05 2,522 2,538 2,500 2,538 3,600
2017/12/04 2,535 2,540 2,517 2,517 2,100
2017/12/01 2,555 2,555 2,535 2,535 1,300
2017/11/30 2,530 2,550 2,525 2,548 3,200
2017/11/29 2,502 2,595 2,502 2,530 6,300
2017/11/28 2,490 2,500 2,490 2,500 3,400
2017/11/27 2,480 2,487 2,469 2,486 1,500
2017/11/24 2,465 2,480 2,465 2,467 2,500
2017/11/22 2,471 2,477 2,467 2,477 2,000
2017/11/21 2,470 2,480 2,470 2,470 1,400
2017/11/20 2,460 2,490 2,460 2,464 2,200
2017/11/17 2,459 2,459 2,456 2,456 500
2017/11/16 2,462 2,462 2,459 2,459 1,100
2017/11/15 2,459 2,463 2,459 2,462 1,600
2017/11/14 2,447 2,468 2,447 2,459 1,600
2017/11/13 2,479 2,479 2,446 2,447 3,100
2017/11/10 2,479 2,479 2,451 2,475 2,400
2017/11/09 2,447 2,497 2,447 2,455 2,800
2017/11/08 2,436 2,469 2,429 2,451 5,200
2017/11/07 2,432 2,433 2,430 2,430 3,100
2017/11/06 2,426 2,435 2,425 2,434 1,700
2017/11/02 2,430 2,432 2,422 2,425 2,800
2017/11/01 2,416 2,426 2,416 2,422 2,900
2017/10/31 2,423 2,423 2,415 2,415 1,900
2017/10/30 2,425 2,426 2,415 2,423 2,300
2017/10/27 2,408 2,420 2,408 2,409 1,900
2017/10/26 2,407 2,410 2,402 2,408 2,400
2017/10/25 2,401 2,407 2,401 2,402 800
2017/10/24 2,401 2,409 2,400 2,401 1,700
2017/10/23 2,402 2,409 2,402 2,403 900
2017/10/20 2,401 2,407 2,400 2,400 2,000
2017/10/19 2,400 2,406 2,400 2,401 1,500
2017/10/18 2,400 2,402 2,400 2,402 300
2017/10/17 2,402 2,406 2,395 2,406 2,600
2017/10/16 2,404 2,405 2,402 2,402 700
2017/10/13 2,406 2,406 2,404 2,404 300
2017/10/12 2,398 2,405 2,391 2,404 800
2017/10/11 2,393 2,404 2,390 2,404 2,800
2017/10/10 2,400 2,400 2,391 2,400 800
2017/10/06 2,402 2,402 2,400 2,400 600
2017/10/05 2,404 2,404 2,390 2,390 2,100
2017/10/04 2,399 2,401 2,399 2,400 1,900
2017/10/03 2,400 2,400 2,385 2,390 2,100
2017/10/02 2,388 2,400 2,388 2,400 200
2017/09/29 2,385 2,399 2,384 2,397 800
2017/09/28 2,385 2,387 2,380 2,387 2,000
2017/09/27 2,367 2,388 2,351 2,388 3,900
2017/09/26 2,380 2,397 2,379 2,379 2,900
2017/09/25 2,395 2,395 2,386 2,386 1,400
2017/09/22 2,389 2,395 2,385 2,385 1,500
2017/09/21 2,393 2,395 2,389 2,389 1,800
2017/09/20 2,393 2,394 2,392 2,393 1,000
2017/09/19 2,399 2,400 2,391 2,394 1,900
2017/09/15 2,388 2,393 2,375 2,389 3,200
2017/09/14 2,400 2,400 2,389 2,389 3,800
2017/09/13 2,402 2,406 2,402 2,403 500
2017/09/12 2,401 2,404 2,401 2,402 1,000
2017/09/11 2,400 2,404 2,400 2,401 900
2017/09/08 2,408 2,408 2,400 2,400 1,500
2017/09/07 2,400 2,407 2,400 2,403 800
2017/09/06 2,402 2,403 2,400 2,403 700
2017/09/05 2,405 2,405 2,403 2,403 300
2017/09/04 2,402 2,406 2,402 2,402 1,100
2017/09/01 2,405 2,406 2,403 2,406 600
2017/08/31 2,403 2,403 2,402 2,402 600
2017/08/30 2,402 2,407 2,402 2,407 1,200
2017/08/29 2,407 2,407 2,402 2,402 600
2017/08/28 2,400 2,408 2,400 2,408 1,700
2017/08/25 2,405 2,409 2,405 2,409 300
2017/08/24 2,406 2,406 2,400 2,400 3,100
2017/08/23 2,403 2,403 2,403 2,403 100
2017/08/22 2,409 2,409 2,403 2,406 1,200
2017/08/21 2,414 2,414 2,410 2,410 1,200
2017/08/18 2,410 2,414 2,408 2,414 2,200
2017/08/17 2,417 2,417 2,409 2,409 500
2017/08/16 2,419 2,419 2,409 2,409 1,500
2017/08/15 2,410 2,415 2,407 2,410 600
2017/08/14 2,409 2,415 2,405 2,407 2,000
2017/08/10 2,412 2,412 2,405 2,405 500
2017/08/09 2,406 2,412 2,406 2,412 200
2017/08/08 2,408 2,410 2,406 2,406 800
2017/08/07 2,407 2,437 2,407 2,410 1,500
2017/08/04 2,405 2,410 2,405 2,407 600
2017/08/03 2,405 2,405 2,402 2,402 300
2017/08/02 2,401 2,406 2,401 2,405 700
2017/08/01 2,401 2,408 2,401 2,408 1,500
2017/07/31 2,407 2,407 2,405 2,405 400
2017/07/28 2,401 2,405 2,401 2,405 1,400
2017/07/27 2,401 2,401 2,401 2,401 200
2017/07/26 2,402 2,402 2,400 2,400 1,300
2017/07/25 2,403 2,403 2,401 2,401 700
2017/07/24 2,401 2,402 2,401 2,401 600
2017/07/21 2,405 2,409 2,405 2,405 300
2017/07/20 2,401 2,407 2,401 2,407 1,000
2017/07/19 2,400 2,405 2,400 2,400 500
2017/07/18 2,405 2,405 2,400 2,400 3,100
2017/07/14 2,405 2,405 2,400 2,405 2,000
2017/07/13 2,406 2,406 2,402 2,402 200
2017/07/12 2,406 2,406 2,406 2,406 200
2017/07/11 2,401 2,405 2,400 2,405 300
2017/07/10 2,408 2,408 2,401 2,401 500
2017/07/07 2,399 2,401 2,399 2,401 500
2017/07/06 2,399 2,401 2,399 2,399 800
2017/07/05 2,400 2,401 2,399 2,400 1,000
2017/07/04 2,408 2,408 2,400 2,400 1,500
2017/07/03 2,409 2,409 2,401 2,405 500
2017/06/30 2,401 2,410 2,401 2,409 400
2017/06/29 2,400 2,409 2,400 2,401 700
2017/06/28 2,402 2,402 2,401 2,401 300
2017/06/27 2,409 2,410 2,400 2,400 2,000
2017/06/26 2,401 2,402 2,401 2,401 1,000
2017/06/23 2,408 2,408 2,401 2,401 300
2017/06/22 2,402 2,409 2,401 2,408 1,900
2017/06/21 2,404 2,406 2,404 2,405 900
2017/06/20 2,411 2,413 2,404 2,404 1,800
2017/06/19 2,417 2,417 2,405 2,411 600
2017/06/16 2,404 2,409 2,404 2,409 1,600
2017/06/15 2,405 2,415 2,405 2,410 900
2017/06/14 2,402 2,415 2,402 2,415 800
2017/06/13 2,410 2,417 2,401 2,401 1,900
2017/06/12 2,408 2,411 2,408 2,410 800
2017/06/09 2,410 2,419 2,408 2,408 600
2017/06/08 2,405 2,410 2,404 2,406 1,000
2017/06/07 2,406 2,407 2,405 2,405 700
2017/06/06 2,420 2,420 2,405 2,410 1,600
2017/06/05 2,426 2,426 2,414 2,420 500
2017/06/02 2,429 2,429 2,415 2,415 900
2017/06/01 2,417 2,420 2,416 2,420 1,000
2017/05/31 2,420 2,420 2,420 2,420 900
2017/05/30 2,406 2,420 2,406 2,420 300
2017/05/29 2,407 2,407 2,405 2,405 1,100
2017/05/26 2,405 2,410 2,402 2,407 2,000
2017/05/25 2,427 2,427 2,406 2,406 1,300
2017/05/24 2,428 2,428 2,404 2,427 2,300
2017/05/23 2,430 2,437 2,428 2,428 1,500
2017/05/22 2,436 2,438 2,428 2,438 900
2017/05/19 2,439 2,439 2,436 2,436 700
2017/05/18 2,442 2,442 2,419 2,439 1,700
2017/05/17 2,420 2,445 2,411 2,421 2,000
2017/05/16 2,412 2,447 2,412 2,420 3,300
2017/05/15 2,431 2,456 2,403 2,411 2,300
2017/05/12 2,403 2,426 2,401 2,411 1,900
2017/05/11 2,410 2,410 2,400 2,410 800
2017/05/10 2,400 2,405 2,398 2,399 2,000
2017/05/09 2,398 2,400 2,398 2,400 1,500
2017/05/08 2,384 2,400 2,384 2,391 1,300
2017/05/02 2,379 2,400 2,379 2,384 1,100
2017/05/01 2,370 2,374 2,360 2,370 900
2017/04/28 2,375 2,388 2,358 2,370 2,300
2017/04/27 2,393 2,394 2,375 2,375 700
2017/04/26 2,367 2,367 2,367 2,367 300
2017/04/25 2,373 2,380 2,367 2,380 800
2017/04/24 2,386 2,386 2,353 2,355 1,400
2017/04/21 2,385 2,385 2,375 2,380 600
2017/04/20 2,370 2,430 2,350 2,384 2,600
2017/04/19 2,398 2,398 2,361 2,376 1,400
2017/04/18 2,390 2,400 2,390 2,399 400
2017/04/17 2,324 2,467 2,324 2,350 1,400
2017/04/14 2,324 2,324 2,320 2,320 700
2017/04/13 2,312 2,349 2,312 2,320 1,500
2017/04/12 2,334 2,334 2,313 2,313 1,900
2017/04/11 2,365 2,365 2,334 2,334 4,100
2017/04/10 2,377 2,378 2,365 2,365 1,700
2017/04/07 2,395 2,395 2,376 2,376 2,400
2017/04/06 2,400 2,401 2,398 2,398 3,900
2017/04/05 2,413 2,413 2,402 2,413 2,900
2017/04/04 2,417 2,439 2,417 2,420 3,300
2017/04/03 2,451 2,452 2,402 2,429 5,700
2017/03/31 2,464 2,464 2,450 2,451 2,400
2017/03/30 2,462 2,489 2,462 2,470 4,600
2017/03/29 2,491 2,550 2,441 2,475 25,900
2017/03/28 2,605 2,648 2,600 2,648 9,900
2017/03/27 2,601 2,608 2,601 2,605 4,100
2017/03/24 2,595 2,610 2,592 2,609 5,000
2017/03/23 2,592 2,600 2,592 2,595 2,400
2017/03/22 2,590 2,610 2,590 2,600 3,900
2017/03/21 2,620 2,620 2,590 2,600 9,300
2017/03/17 2,638 2,638 2,620 2,620 6,200
2017/03/16 2,634 2,648 2,634 2,638 4,700
2017/03/15 2,631 2,637 2,630 2,636 3,200
2017/03/14 2,630 2,637 2,625 2,627 5,700
2017/03/13 2,622 2,635 2,622 2,627 4,200
2017/03/10 2,623 2,629 2,622 2,629 1,900
2017/03/09 2,615 2,617 2,611 2,615 2,000
2017/03/08 2,603 2,620 2,603 2,615 2,500
2017/03/07 2,617 2,620 2,603 2,603 2,800
2017/03/06 2,612 2,619 2,610 2,613 2,300
2017/03/03 2,612 2,618 2,601 2,611 3,800
2017/03/02 2,612 2,627 2,612 2,612 3,200
2017/03/01 2,650 2,650 2,580 2,612 4,000
2017/02/28 2,630 2,652 2,605 2,605 5,500
2017/02/27 2,570 2,580 2,560 2,578 4,300
2017/02/24 2,549 2,600 2,548 2,560 4,800
2017/02/23 2,531 2,539 2,521 2,538 2,300
2017/02/22 2,504 2,570 2,504 2,526 5,000
2017/02/21 2,497 2,505 2,491 2,504 3,800
2017/02/20 2,498 2,499 2,480 2,497 2,400
2017/02/17 2,478 2,499 2,472 2,478 3,300
2017/02/16 2,480 2,485 2,470 2,478 1,300
2017/02/15 2,458 2,490 2,442 2,480 4,400
2017/02/14 2,445 2,451 2,432 2,436 5,200
2017/02/13 2,425 2,436 2,425 2,432 1,300
2017/02/10 2,425 2,427 2,418 2,421 2,100
2017/02/09 2,431 2,438 2,422 2,428 4,900
2017/02/08 2,432 2,433 2,430 2,431 1,800
2017/02/07 2,411 2,430 2,410 2,429 2,900
2017/02/06 2,416 2,416 2,401 2,409 2,200
2017/02/03 2,401 2,409 2,401 2,409 1,600
2017/02/02 2,413 2,418 2,403 2,407 2,900
2017/02/01 2,397 2,416 2,397 2,400 4,700
2017/01/31 2,390 2,400 2,385 2,397 3,300
2017/01/30 2,379 2,385 2,375 2,384 1,500
2017/01/27 2,388 2,389 2,370 2,371 4,400
2017/01/26 2,380 2,390 2,373 2,385 5,600
2017/01/25 2,366 2,378 2,366 2,375 3,100
2017/01/24 2,369 2,369 2,362 2,369 2,700
2017/01/23 2,360 2,368 2,355 2,368 8,900
2017/01/20 2,359 2,360 2,353 2,360 1,800
2017/01/19 2,359 2,359 2,350 2,359 1,100
2017/01/18 2,351 2,358 2,350 2,356 1,800
2017/01/17 2,351 2,360 2,351 2,351 1,100
2017/01/16 2,360 2,360 2,351 2,351 1,000
2017/01/13 2,343 2,360 2,342 2,360 3,600
2017/01/12 2,348 2,354 2,346 2,354 2,100
2017/01/11 2,360 2,369 2,350 2,353 2,900
2017/01/10 2,351 2,360 2,351 2,351 3,300
2017/01/06 2,349 2,351 2,340 2,351 3,000
2017/01/05 2,345 2,350 2,338 2,349 1,300
2017/01/04 2,330 2,340 2,330 2,340 1,200

このページの先頭へ