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
2018/12/28 2,474 2,475 2,410 2,451 800
2018/12/27 2,495 2,495 2,400 2,474 2,000
2018/12/26 2,295 2,396 2,295 2,350 2,200
2018/12/25 2,300 2,350 2,200 2,282 10,200
2018/12/21 2,450 2,450 2,410 2,425 5,600
2018/12/20 2,485 2,502 2,472 2,472 2,900
2018/12/19 2,510 2,510 2,482 2,482 2,100
2018/12/18 2,503 2,512 2,501 2,510 2,000
2018/12/17 2,523 2,523 2,511 2,513 3,700
2018/12/14 2,524 2,524 2,511 2,524 1,500
2018/12/13 2,525 2,525 2,524 2,524 500
2018/12/12 2,520 2,529 2,511 2,524 1,600
2018/12/11 2,512 2,522 2,509 2,509 1,800
2018/12/10 2,511 2,529 2,511 2,512 900
2018/12/07 2,518 2,529 2,516 2,529 700
2018/12/06 2,525 2,530 2,520 2,524 1,100
2018/12/05 2,515 2,544 2,505 2,515 3,600
2018/12/04 2,550 2,551 2,531 2,531 2,500
2018/12/03 2,555 2,570 2,550 2,552 2,100
2018/11/30 2,550 2,565 2,540 2,560 1,900
2018/11/29 2,543 2,560 2,543 2,550 1,400
2018/11/28 2,550 2,565 2,541 2,543 1,600
2018/11/27 2,549 2,570 2,535 2,551 1,700
2018/11/26 2,549 2,550 2,530 2,549 1,200
2018/11/22 2,559 2,559 2,516 2,536 2,500
2018/11/21 2,554 2,554 2,516 2,516 3,800
2018/11/20 2,560 2,570 2,554 2,554 1,300
2018/11/19 2,575 2,575 2,565 2,570 1,700
2018/11/16 2,578 2,590 2,575 2,575 2,800
2018/11/15 2,578 2,586 2,577 2,578 600
2018/11/14 2,591 2,591 2,574 2,579 1,200
2018/11/13 2,580 2,607 2,555 2,598 1,900
2018/11/12 2,596 2,605 2,591 2,591 1,500
2018/11/09 2,600 2,605 2,596 2,596 1,300
2018/11/08 2,575 2,590 2,575 2,590 2,100
2018/11/07 2,554 2,570 2,550 2,570 2,900
2018/11/06 2,561 2,569 2,538 2,543 3,100
2018/11/05 2,559 2,560 2,530 2,535 3,400
2018/11/02 2,559 2,559 2,550 2,550 1,300
2018/11/01 2,522 2,559 2,522 2,558 1,300
2018/10/31 2,530 2,559 2,518 2,518 2,500
2018/10/30 2,550 2,595 2,510 2,538 4,000
2018/10/29 2,501 2,533 2,501 2,512 3,200
2018/10/26 2,510 2,520 2,509 2,510 600
2018/10/25 2,500 2,538 2,495 2,538 1,500
2018/10/24 2,515 2,515 2,500 2,515 1,500
2018/10/23 2,501 2,501 2,497 2,497 2,400
2018/10/22 2,506 2,520 2,506 2,508 1,900
2018/10/19 2,515 2,530 2,510 2,510 5,100
2018/10/18 2,535 2,535 2,530 2,530 600
2018/10/17 2,550 2,550 2,535 2,535 1,900
2018/10/16 2,530 2,550 2,520 2,550 2,600
2018/10/15 2,501 2,521 2,501 2,515 3,300
2018/10/12 2,490 2,495 2,488 2,490 800
2018/10/11 2,485 2,488 2,482 2,487 1,800
2018/10/10 2,488 2,493 2,486 2,490 1,700
2018/10/09 2,481 2,485 2,481 2,484 1,200
2018/10/05 2,478 2,480 2,478 2,480 1,000
2018/10/04 2,481 2,481 2,478 2,478 1,800
2018/10/03 2,471 2,485 2,468 2,485 1,400
2018/10/02 2,470 2,479 2,468 2,471 1,300
2018/10/01 2,488 2,488 2,460 2,465 3,100
2018/09/28 2,458 2,470 2,458 2,468 1,200
2018/09/27 2,450 2,460 2,450 2,454 3,000
2018/09/26 2,442 2,450 2,440 2,450 800
2018/09/25 2,441 2,460 2,439 2,443 3,500
2018/09/21 2,445 2,454 2,445 2,446 1,000
2018/09/20 2,438 2,450 2,438 2,445 2,800
2018/09/19 2,440 2,445 2,439 2,439 800
2018/09/18 2,438 2,450 2,438 2,438 2,000
2018/09/14 2,442 2,443 2,442 2,442 400
2018/09/13 2,435 2,450 2,435 2,450 500
2018/09/12 2,433 2,452 2,432 2,450 2,400
2018/09/11 2,433 2,446 2,433 2,433 300
2018/09/10 2,450 2,450 2,438 2,450 2,000
2018/09/07 2,449 2,449 2,440 2,449 900
2018/09/05 2,441 2,450 2,434 2,450 3,500
2018/09/04 2,448 2,448 2,444 2,448 1,000
2018/09/03 2,450 2,450 2,448 2,448 1,600
2018/08/31 2,455 2,456 2,451 2,452 700
2018/08/30 2,450 2,455 2,450 2,455 600
2018/08/29 2,455 2,460 2,451 2,456 2,300
2018/08/28 2,463 2,463 2,460 2,463 300
2018/08/27 2,462 2,463 2,460 2,460 500
2018/08/24 2,465 2,465 2,460 2,460 700
2018/08/23 2,455 2,463 2,455 2,463 200
2018/08/22 2,452 2,466 2,452 2,455 600
2018/08/21 2,466 2,466 2,451 2,466 1,500
2018/08/20 2,462 2,462 2,451 2,451 700
2018/08/17 2,467 2,467 2,451 2,451 1,100
2018/08/16 2,452 2,467 2,450 2,467 2,600
2018/08/15 2,458 2,467 2,454 2,467 1,100
2018/08/14 2,460 2,460 2,458 2,458 1,800
2018/08/13 2,462 2,462 2,460 2,460 1,600
2018/08/10 2,464 2,464 2,461 2,461 1,700
2018/08/09 2,462 2,464 2,462 2,464 400
2018/08/08 2,462 2,462 2,462 2,462 500
2018/08/07 2,468 2,468 2,462 2,462 300
2018/08/06 2,462 2,463 2,462 2,462 400
2018/08/03 2,463 2,469 2,461 2,465 1,700
2018/08/02 2,465 2,465 2,465 2,465 100
2018/08/01 2,462 2,470 2,462 2,470 1,600
2018/07/31 2,464 2,464 2,462 2,463 500
2018/07/30 2,463 2,463 2,463 2,463 1,000
2018/07/27 2,470 2,470 2,466 2,470 400
2018/07/26 2,463 2,470 2,463 2,470 500
2018/07/25 2,479 2,479 2,463 2,463 900
2018/07/24 2,463 2,477 2,463 2,477 300
2018/07/23 2,476 2,477 2,465 2,465 600
2018/07/19 2,462 2,476 2,462 2,476 1,300
2018/07/18 2,465 2,482 2,465 2,465 600
2018/07/17 2,482 2,482 2,466 2,468 1,000
2018/07/13 2,467 2,478 2,465 2,478 600
2018/07/12 2,470 2,479 2,465 2,465 1,400
2018/07/11 2,468 2,469 2,468 2,469 400
2018/07/10 2,467 2,477 2,467 2,468 500
2018/07/09 2,465 2,479 2,465 2,479 900
2018/07/06 2,470 2,470 2,464 2,464 500
2018/07/05 2,481 2,481 2,470 2,470 400
2018/07/04 2,470 2,483 2,470 2,483 200
2018/07/03 2,466 2,486 2,466 2,470 1,000
2018/07/02 2,467 2,470 2,467 2,470 1,500
2018/06/29 2,466 2,466 2,466 2,466 500
2018/06/28 2,470 2,499 2,470 2,472 1,500
2018/06/26 2,471 2,472 2,471 2,471 1,100
2018/06/25 2,466 2,470 2,461 2,470 1,500
2018/06/22 2,466 2,471 2,466 2,466 600
2018/06/21 2,471 2,471 2,467 2,467 200
2018/06/20 2,471 2,480 2,467 2,467 900
2018/06/19 2,471 2,471 2,471 2,471 400
2018/06/18 2,478 2,480 2,468 2,468 800
2018/06/15 2,470 2,475 2,466 2,466 1,100
2018/06/14 2,466 2,472 2,466 2,472 1,100
2018/06/13 2,461 2,480 2,461 2,480 1,300
2018/06/12 2,461 2,465 2,461 2,461 900
2018/06/11 2,475 2,475 2,461 2,461 1,800
2018/06/08 2,472 2,472 2,461 2,465 1,300
2018/06/07 2,463 2,465 2,463 2,463 400
2018/06/06 2,472 2,481 2,463 2,463 800
2018/06/05 2,464 2,464 2,463 2,463 400
2018/06/04 2,484 2,487 2,461 2,464 2,000
2018/06/01 2,488 2,488 2,470 2,471 800
2018/05/31 2,484 2,491 2,463 2,491 700
2018/05/30 2,470 2,498 2,462 2,492 3,200
2018/05/29 2,470 2,475 2,470 2,470 1,100
2018/05/28 2,470 2,471 2,470 2,471 1,600
2018/05/25 2,475 2,494 2,475 2,476 900
2018/05/24 2,470 2,472 2,470 2,472 500
2018/05/23 2,497 2,497 2,475 2,475 600
2018/05/22 2,476 2,477 2,476 2,477 200
2018/05/21 2,475 2,477 2,475 2,477 800
2018/05/18 2,461 2,469 2,460 2,469 1,500
2018/05/17 2,461 2,466 2,461 2,466 400
2018/05/16 2,478 2,478 2,461 2,461 1,800
2018/05/15 2,479 2,479 2,478 2,478 1,000
2018/05/14 2,482 2,482 2,480 2,480 2,400
2018/05/11 2,495 2,495 2,483 2,483 1,900
2018/05/10 2,488 2,488 2,480 2,480 1,100
2018/05/09 2,487 2,490 2,481 2,483 500
2018/05/08 2,479 2,480 2,473 2,475 1,000
2018/05/07 2,475 2,480 2,462 2,480 900
2018/05/02 2,460 2,475 2,459 2,475 1,300
2018/05/01 2,460 2,460 2,460 2,460 1,500
2018/04/27 2,453 2,453 2,452 2,452 700
2018/04/26 2,454 2,455 2,454 2,454 400
2018/04/25 2,451 2,457 2,451 2,457 700
2018/04/24 2,460 2,460 2,451 2,451 600
2018/04/23 2,455 2,470 2,451 2,451 3,000
2018/04/20 2,463 2,463 2,455 2,455 1,100
2018/04/19 2,452 2,453 2,451 2,451 800
2018/04/18 2,455 2,460 2,451 2,451 800
2018/04/17 2,451 2,455 2,451 2,451 600
2018/04/16 2,459 2,460 2,451 2,451 2,100
2018/04/13 2,460 2,460 2,455 2,455 700
2018/04/12 2,451 2,455 2,450 2,455 1,900
2018/04/11 2,466 2,466 2,461 2,464 1,200
2018/04/10 2,452 2,500 2,450 2,450 2,700
2018/04/09 2,452 2,460 2,450 2,452 1,200
2018/04/06 2,472 2,472 2,455 2,455 2,100
2018/04/05 2,461 2,474 2,460 2,472 1,000
2018/04/04 2,495 2,495 2,450 2,451 4,200
2018/04/03 2,482 2,495 2,480 2,480 1,300
2018/04/02 2,499 2,499 2,481 2,482 2,800
2018/03/30 2,539 2,539 2,475 2,475 3,100
2018/03/29 2,440 2,470 2,436 2,455 4,100
2018/03/28 2,403 2,465 2,400 2,430 20,400
2018/03/27 2,662 2,672 2,660 2,660 7,800
2018/03/26 2,660 2,661 2,652 2,658 3,000
2018/03/23 2,665 2,675 2,660 2,660 5,000
2018/03/22 2,667 2,675 2,667 2,673 2,700
2018/03/20 2,666 2,673 2,666 2,673 2,300
2018/03/19 2,675 2,675 2,663 2,669 4,200
2018/03/16 2,679 2,689 2,675 2,687 4,200
2018/03/15 2,685 2,686 2,680 2,684 2,400
2018/03/14 2,673 2,690 2,673 2,690 1,600
2018/03/13 2,666 2,698 2,666 2,690 1,800
2018/03/12 2,700 2,700 2,667 2,670 4,000
2018/03/09 2,660 2,692 2,660 2,680 2,000
2018/03/08 2,661 2,681 2,660 2,660 3,800
2018/03/07 2,670 2,670 2,650 2,661 4,400
2018/03/06 2,699 2,699 2,680 2,685 4,500
2018/03/05 2,693 2,704 2,686 2,686 1,900
2018/03/02 2,692 2,709 2,678 2,709 4,500
2018/03/01 2,715 2,715 2,692 2,692 3,800
2018/02/28 2,715 2,727 2,715 2,715 2,100
2018/02/27 2,721 2,729 2,717 2,717 1,900
2018/02/26 2,697 2,721 2,697 2,715 2,800
2018/02/23 2,700 2,700 2,690 2,691 2,900
2018/02/22 2,700 2,720 2,690 2,719 2,600
2018/02/21 2,700 2,721 2,700 2,721 2,800
2018/02/20 2,722 2,723 2,714 2,714 1,900
2018/02/19 2,714 2,723 2,713 2,723 2,400
2018/02/16 2,715 2,715 2,701 2,714 2,000
2018/02/15 2,694 2,706 2,694 2,694 1,500
2018/02/14 2,690 2,713 2,660 2,692 4,000
2018/02/13 2,710 2,713 2,688 2,690 2,000
2018/02/09 2,640 2,712 2,612 2,700 6,000
2018/02/08 2,703 2,715 2,688 2,713 3,400
2018/02/07 2,738 2,738 2,670 2,694 4,200
2018/02/06 2,607 2,688 2,550 2,649 19,600
2018/02/05 2,662 2,717 2,662 2,714 6,000
2018/02/02 2,736 2,745 2,721 2,738 2,300
2018/02/01 2,748 2,750 2,731 2,745 2,400
2018/01/31 2,690 2,735 2,690 2,720 5,000
2018/01/30 2,744 2,748 2,720 2,740 5,000
2018/01/29 2,700 2,740 2,685 2,720 6,700
2018/01/26 2,646 2,675 2,646 2,675 8,500
2018/01/25 2,635 2,640 2,635 2,640 3,400
2018/01/24 2,630 2,634 2,626 2,633 2,100
2018/01/23 2,622 2,630 2,621 2,630 1,500
2018/01/22 2,620 2,625 2,618 2,621 3,000
2018/01/19 2,619 2,620 2,608 2,616 700
2018/01/18 2,609 2,618 2,609 2,612 1,100
2018/01/17 2,621 2,621 2,608 2,619 1,400
2018/01/16 2,624 2,634 2,607 2,613 2,600
2018/01/15 2,632 2,632 2,601 2,620 4,000
2018/01/12 2,615 2,634 2,615 2,633 3,800
2018/01/11 2,600 2,619 2,600 2,615 1,600
2018/01/10 2,598 2,629 2,598 2,600 1,300
2018/01/09 2,591 2,595 2,591 2,593 2,600
2018/01/05 2,591 2,614 2,590 2,595 4,900
2018/01/04 2,640 2,650 2,591 2,591 7,600

このページの先頭へ