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
2019/12/30 2,516 2,524 2,493 2,523 1,400
2019/12/27 2,496 2,500 2,489 2,490 1,800
2019/12/26 2,492 2,500 2,491 2,495 2,100
2019/12/25 2,500 2,500 2,491 2,491 2,800
2019/12/24 2,501 2,507 2,495 2,500 3,000
2019/12/23 2,504 2,510 2,501 2,501 3,300
2019/12/20 2,510 2,510 2,499 2,504 3,600
2019/12/19 2,505 2,520 2,505 2,507 2,500
2019/12/18 2,508 2,508 2,500 2,503 2,400
2019/12/17 2,500 2,506 2,499 2,506 2,900
2019/12/16 2,490 2,500 2,490 2,499 3,700
2019/12/13 2,496 2,496 2,488 2,489 1,400
2019/12/12 2,499 2,499 2,494 2,497 1,500
2019/12/11 2,495 2,499 2,495 2,498 1,200
2019/12/10 2,490 2,495 2,487 2,493 1,700
2019/12/09 2,489 2,491 2,484 2,485 1,900
2019/12/06 2,474 2,489 2,474 2,489 1,800
2019/12/05 2,474 2,484 2,473 2,478 2,800
2019/12/04 2,474 2,474 2,470 2,471 2,200
2019/12/03 2,455 2,473 2,455 2,470 2,100
2019/12/02 2,454 2,478 2,454 2,470 3,800
2019/11/29 2,450 2,453 2,448 2,453 1,800
2019/11/28 2,454 2,454 2,443 2,450 4,100
2019/11/27 2,443 2,445 2,435 2,435 1,100
2019/11/26 2,455 2,455 2,432 2,443 4,500
2019/11/25 2,435 2,461 2,435 2,455 4,500
2019/11/22 2,442 2,442 2,431 2,437 500
2019/11/21 2,443 2,443 2,429 2,443 2,200
2019/11/20 2,422 2,445 2,422 2,443 2,100
2019/11/19 2,435 2,435 2,422 2,422 1,200
2019/11/18 2,438 2,438 2,421 2,421 1,600
2019/11/15 2,433 2,436 2,411 2,413 2,900
2019/11/14 2,431 2,439 2,431 2,431 800
2019/11/13 2,435 2,440 2,422 2,436 3,100
2019/11/12 2,455 2,455 2,425 2,435 2,600
2019/11/11 2,420 2,450 2,420 2,435 4,400
2019/11/08 2,417 2,417 2,410 2,417 700
2019/11/07 2,407 2,416 2,406 2,406 2,100
2019/11/06 2,412 2,413 2,405 2,409 1,400
2019/11/05 2,400 2,413 2,400 2,404 1,900
2019/11/01 2,395 2,395 2,373 2,393 2,800
2019/10/31 2,380 2,389 2,373 2,374 1,300
2019/10/30 2,366 2,375 2,365 2,369 3,200
2019/10/29 2,368 2,369 2,365 2,365 1,500
2019/10/28 2,366 2,369 2,366 2,369 1,200
2019/10/25 2,366 2,366 2,362 2,366 500
2019/10/24 2,365 2,368 2,356 2,360 1,900
2019/10/23 2,360 2,364 2,357 2,359 1,300
2019/10/21 2,359 2,360 2,356 2,360 900
2019/10/18 2,358 2,360 2,357 2,360 900
2019/10/17 2,357 2,365 2,355 2,358 3,400
2019/10/16 2,365 2,365 2,357 2,357 1,200
2019/10/15 2,365 2,367 2,359 2,360 1,800
2019/10/11 2,352 2,363 2,352 2,359 700
2019/10/10 2,364 2,365 2,355 2,358 2,100
2019/10/09 2,360 2,364 2,356 2,360 1,500
2019/10/08 2,368 2,368 2,358 2,359 900
2019/10/07 2,348 2,365 2,348 2,363 1,900
2019/10/04 2,351 2,361 2,347 2,348 1,600
2019/10/03 2,352 2,358 2,340 2,351 3,100
2019/10/02 2,359 2,365 2,355 2,365 1,700
2019/10/01 2,349 2,359 2,349 2,359 2,400
2019/09/30 2,337 2,352 2,337 2,348 1,500
2019/09/27 2,330 2,337 2,323 2,337 1,300
2019/09/26 2,331 2,335 2,325 2,330 1,100
2019/09/25 2,328 2,330 2,323 2,327 1,600
2019/09/24 2,323 2,338 2,323 2,323 2,600
2019/09/20 2,310 2,320 2,310 2,320 600
2019/09/19 2,309 2,319 2,302 2,302 3,500
2019/09/18 2,309 2,309 2,302 2,307 1,400
2019/09/17 2,305 2,308 2,305 2,305 1,300
2019/09/13 2,301 2,302 2,301 2,301 700
2019/09/12 2,300 2,308 2,300 2,305 1,400
2019/09/11 2,301 2,301 2,300 2,300 1,200
2019/09/10 2,305 2,305 2,300 2,300 500
2019/09/09 2,300 2,309 2,298 2,300 2,200
2019/09/06 2,300 2,305 2,300 2,305 2,000
2019/09/05 2,293 2,302 2,293 2,300 1,100
2019/09/04 2,298 2,298 2,292 2,295 1,200
2019/09/03 2,305 2,305 2,299 2,299 1,300
2019/09/02 2,300 2,300 2,294 2,299 1,000
2019/08/30 2,302 2,302 2,299 2,299 1,200
2019/08/29 2,312 2,312 2,302 2,302 700
2019/08/28 2,310 2,315 2,310 2,312 1,500
2019/08/27 2,300 2,310 2,299 2,310 1,400
2019/08/26 2,296 2,300 2,296 2,300 600
2019/08/23 2,299 2,300 2,299 2,300 800
2019/08/22 2,300 2,300 2,299 2,299 200
2019/08/21 2,300 2,300 2,292 2,300 300
2019/08/20 2,293 2,300 2,292 2,300 600
2019/08/19 2,300 2,300 2,295 2,300 1,000
2019/08/16 2,291 2,299 2,290 2,292 600
2019/08/15 2,295 2,300 2,295 2,300 400
2019/08/14 2,295 2,295 2,291 2,291 500
2019/08/13 2,300 2,300 2,290 2,300 900
2019/08/09 2,295 2,300 2,295 2,300 1,100
2019/08/08 2,290 2,290 2,290 2,290 100
2019/08/07 2,291 2,291 2,290 2,291 300
2019/08/06 2,292 2,292 2,290 2,291 500
2019/08/05 2,290 2,295 2,290 2,295 700
2019/08/02 2,295 2,298 2,290 2,290 1,200
2019/08/01 2,300 2,300 2,300 2,300 300
2019/07/31 2,290 2,291 2,290 2,291 1,000
2019/07/30 2,300 2,300 2,292 2,292 600
2019/07/29 2,300 2,300 2,292 2,292 300
2019/07/26 2,295 2,295 2,290 2,290 300
2019/07/25 2,294 2,300 2,294 2,300 1,200
2019/07/24 2,291 2,294 2,290 2,290 900
2019/07/23 2,293 2,294 2,291 2,291 900
2019/07/22 2,300 2,300 2,295 2,295 1,200
2019/07/19 2,300 2,300 2,293 2,300 1,100
2019/07/18 2,300 2,300 2,292 2,292 1,400
2019/07/17 2,292 2,292 2,291 2,291 600
2019/07/16 2,300 2,300 2,291 2,296 1,900
2019/07/12 2,297 2,300 2,297 2,300 200
2019/07/11 2,300 2,300 2,297 2,297 400
2019/07/10 2,300 2,300 2,297 2,299 800
2019/07/09 2,299 2,303 2,297 2,300 2,000
2019/07/08 2,302 2,302 2,298 2,298 300
2019/07/05 2,300 2,303 2,300 2,303 1,200
2019/07/04 2,302 2,303 2,297 2,298 2,800
2019/07/03 2,300 2,304 2,298 2,302 1,700
2019/07/02 2,300 2,308 2,300 2,305 1,000
2019/07/01 2,300 2,309 2,300 2,303 500
2019/06/28 2,305 2,305 2,300 2,304 1,000
2019/06/27 2,307 2,307 2,301 2,301 200
2019/06/26 2,302 2,303 2,302 2,303 200
2019/06/25 2,310 2,310 2,302 2,302 500
2019/06/24 2,327 2,327 2,307 2,309 1,600
2019/06/21 2,310 2,310 2,300 2,300 1,300
2019/06/20 2,300 2,309 2,300 2,306 1,800
2019/06/19 2,300 2,310 2,300 2,310 1,200
2019/06/18 2,307 2,314 2,304 2,304 900
2019/06/17 2,309 2,311 2,308 2,310 1,200
2019/06/14 2,315 2,315 2,308 2,308 2,300
2019/06/13 2,312 2,318 2,312 2,318 200
2019/06/12 2,312 2,312 2,311 2,311 300
2019/06/11 2,318 2,319 2,312 2,313 1,700
2019/06/10 2,312 2,319 2,312 2,319 1,000
2019/06/07 2,326 2,326 2,312 2,312 700
2019/06/06 2,320 2,320 2,310 2,316 400
2019/06/05 2,310 2,320 2,310 2,320 700
2019/06/04 2,311 2,335 2,308 2,320 900
2019/06/03 2,340 2,340 2,310 2,310 500
2019/05/31 2,326 2,334 2,323 2,334 700
2019/05/30 2,349 2,349 2,330 2,330 1,000
2019/05/29 2,330 2,330 2,330 2,330 300
2019/05/28 2,340 2,340 2,340 2,340 200
2019/05/27 2,315 2,340 2,315 2,340 500
2019/05/24 2,317 2,350 2,300 2,312 2,400
2019/05/23 2,311 2,319 2,306 2,319 400
2019/05/22 2,318 2,335 2,311 2,311 1,200
2019/05/21 2,318 2,336 2,310 2,333 1,600
2019/05/20 2,315 2,363 2,313 2,358 1,700
2019/05/17 2,312 2,313 2,312 2,313 200
2019/05/16 2,310 2,330 2,310 2,328 800
2019/05/15 2,310 2,320 2,310 2,310 400
2019/05/14 2,304 2,310 2,304 2,310 2,700
2019/05/13 2,325 2,354 2,318 2,320 1,300
2019/05/10 2,328 2,340 2,318 2,318 2,700
2019/05/09 2,331 2,334 2,331 2,334 400
2019/05/08 2,335 2,350 2,335 2,341 700
2019/05/07 2,340 2,350 2,331 2,350 2,600
2019/04/26 2,358 2,358 2,345 2,345 1,300
2019/04/25 2,377 2,377 2,347 2,347 1,600
2019/04/24 2,346 2,379 2,346 2,351 1,500
2019/04/23 2,350 2,353 2,350 2,350 1,000
2019/04/22 2,355 2,355 2,350 2,350 900
2019/04/19 2,355 2,355 2,351 2,351 600
2019/04/18 2,351 2,360 2,351 2,355 800
2019/04/17 2,359 2,359 2,351 2,351 900
2019/04/16 2,357 2,357 2,352 2,352 400
2019/04/15 2,351 2,353 2,351 2,351 1,300
2019/04/12 2,353 2,353 2,353 2,353 400
2019/04/11 2,360 2,360 2,350 2,359 1,400
2019/04/10 2,350 2,371 2,350 2,363 1,700
2019/04/09 2,355 2,369 2,353 2,369 1,400
2019/04/08 2,366 2,375 2,360 2,360 2,200
2019/04/05 2,377 2,377 2,364 2,364 2,500
2019/04/04 2,375 2,376 2,375 2,375 600
2019/04/03 2,370 2,374 2,369 2,372 900
2019/04/02 2,373 2,385 2,370 2,370 1,700
2019/04/01 2,372 2,385 2,371 2,379 1,600
2019/03/29 2,385 2,385 2,368 2,370 2,000
2019/03/28 2,387 2,387 2,359 2,365 2,300
2019/03/27 2,343 2,404 2,330 2,387 14,800
2019/03/26 2,520 2,520 2,500 2,500 16,200
2019/03/25 2,503 2,535 2,503 2,522 6,500
2019/03/22 2,528 2,538 2,526 2,538 7,400
2019/03/20 2,527 2,530 2,525 2,530 2,500
2019/03/19 2,529 2,530 2,525 2,530 5,700
2019/03/18 2,535 2,536 2,525 2,525 8,900
2019/03/15 2,540 2,545 2,536 2,536 3,100
2019/03/14 2,549 2,549 2,539 2,539 2,400
2019/03/13 2,551 2,551 2,542 2,550 1,700
2019/03/12 2,532 2,551 2,531 2,546 3,800
2019/03/11 2,557 2,559 2,531 2,531 2,300
2019/03/08 2,551 2,560 2,528 2,536 3,000
2019/03/07 2,577 2,577 2,562 2,562 1,900
2019/03/06 2,575 2,582 2,560 2,575 5,500
2019/03/05 2,540 2,567 2,540 2,567 6,100
2019/03/04 2,512 2,540 2,512 2,535 10,300
2019/03/01 2,510 2,517 2,510 2,510 3,500
2019/02/28 2,501 2,509 2,500 2,509 2,000
2019/02/27 2,497 2,510 2,497 2,501 3,400
2019/02/26 2,499 2,506 2,490 2,506 5,300
2019/02/25 2,468 2,500 2,468 2,500 5,900
2019/02/22 2,458 2,458 2,441 2,441 1,200
2019/02/21 2,432 2,450 2,432 2,450 700
2019/02/20 2,415 2,450 2,415 2,429 1,600
2019/02/19 2,412 2,440 2,412 2,420 2,000
2019/02/18 2,420 2,420 2,395 2,419 1,500
2019/02/15 2,378 2,398 2,376 2,380 2,000
2019/02/14 2,390 2,390 2,375 2,376 3,000
2019/02/13 2,381 2,390 2,378 2,390 6,700
2019/02/12 2,436 2,436 2,380 2,381 6,000
2019/02/08 2,444 2,444 2,390 2,394 6,100
2019/02/07 2,424 2,450 2,409 2,409 4,300
2019/02/06 2,430 2,435 2,424 2,425 1,100
2019/02/05 2,440 2,440 2,424 2,430 1,500
2019/02/04 2,441 2,441 2,410 2,431 3,600
2019/02/01 2,436 2,440 2,418 2,420 2,900
2019/01/31 2,429 2,430 2,416 2,420 1,100
2019/01/30 2,412 2,442 2,412 2,415 2,200
2019/01/29 2,445 2,445 2,400 2,405 7,700
2019/01/28 2,443 2,443 2,440 2,443 1,200
2019/01/25 2,416 2,418 2,416 2,418 900
2019/01/24 2,443 2,443 2,416 2,416 1,900
2019/01/23 2,420 2,420 2,415 2,420 700
2019/01/22 2,419 2,419 2,410 2,411 700
2019/01/21 2,423 2,424 2,410 2,419 1,700
2019/01/18 2,408 2,420 2,408 2,409 500
2019/01/17 2,432 2,432 2,408 2,408 1,700
2019/01/16 2,408 2,427 2,408 2,415 1,500
2019/01/15 2,429 2,429 2,406 2,407 1,600
2019/01/11 2,430 2,437 2,427 2,427 700
2019/01/10 2,452 2,457 2,426 2,430 2,200
2019/01/09 2,450 2,460 2,425 2,452 1,100
2019/01/08 2,455 2,464 2,450 2,450 900
2019/01/07 2,470 2,470 2,455 2,455 900
2019/01/04 2,410 2,445 2,391 2,440 3,000

このページの先頭へ