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
2020/12/30 2,550 2,554 2,546 2,554 2,600
2020/12/29 2,547 2,550 2,547 2,550 3,200
2020/12/28 2,536 2,549 2,536 2,538 3,700
2020/12/25 2,548 2,548 2,536 2,536 2,300
2020/12/24 2,547 2,548 2,539 2,539 300
2020/12/23 2,538 2,548 2,535 2,548 3,000
2020/12/22 2,549 2,549 2,541 2,541 400
2020/12/21 2,549 2,549 2,540 2,540 800
2020/12/18 2,540 2,546 2,520 2,525 1,700
2020/12/17 2,545 2,545 2,540 2,540 2,500
2020/12/16 2,540 2,541 2,540 2,541 600
2020/12/15 2,540 2,540 2,540 2,540 1,500
2020/12/14 2,537 2,546 2,537 2,545 500
2020/12/11 2,535 2,547 2,535 2,536 700
2020/12/10 2,535 2,549 2,530 2,531 1,100
2020/12/09 2,549 2,549 2,503 2,513 2,200
2020/12/08 2,535 2,542 2,534 2,535 600
2020/12/07 2,549 2,549 2,535 2,536 1,500
2020/12/04 2,542 2,545 2,538 2,545 700
2020/12/03 2,532 2,549 2,532 2,542 500
2020/12/02 2,530 2,550 2,525 2,542 2,500
2020/12/01 2,530 2,530 2,520 2,528 1,000
2020/11/30 2,520 2,530 2,516 2,518 2,200
2020/11/27 2,516 2,520 2,516 2,520 500
2020/11/26 2,521 2,521 2,516 2,516 1,100
2020/11/25 2,518 2,525 2,516 2,521 3,900
2020/11/24 2,511 2,519 2,511 2,515 700
2020/11/20 2,515 2,519 2,507 2,509 1,200
2020/11/19 2,501 2,511 2,501 2,511 500
2020/11/18 2,486 2,500 2,486 2,494 2,300
2020/11/17 2,488 2,488 2,481 2,485 600
2020/11/16 2,485 2,489 2,485 2,488 1,100
2020/11/13 2,467 2,485 2,467 2,485 2,300
2020/11/12 2,471 2,479 2,467 2,467 1,700
2020/11/11 2,467 2,471 2,465 2,471 800
2020/11/10 2,461 2,470 2,461 2,467 500
2020/11/09 2,458 2,468 2,452 2,456 3,000
2020/11/06 2,455 2,459 2,455 2,459 300
2020/11/05 2,459 2,459 2,451 2,455 300
2020/11/04 2,450 2,456 2,450 2,454 800
2020/11/02 2,460 2,460 2,448 2,450 400
2020/10/30 2,446 2,448 2,446 2,447 700
2020/10/29 2,450 2,450 2,446 2,450 1,200
2020/10/28 2,459 2,459 2,447 2,453 700
2020/10/27 2,450 2,460 2,446 2,460 2,200
2020/10/26 2,450 2,450 2,449 2,449 600
2020/10/23 2,453 2,453 2,441 2,449 1,300
2020/10/22 2,451 2,458 2,441 2,443 2,300
2020/10/21 2,450 2,458 2,450 2,458 1,200
2020/10/20 2,459 2,459 2,454 2,454 400
2020/10/19 2,453 2,458 2,451 2,453 1,100
2020/10/16 2,460 2,460 2,453 2,453 800
2020/10/15 2,454 2,457 2,454 2,457 600
2020/10/14 2,458 2,458 2,453 2,455 300
2020/10/13 2,458 2,458 2,458 2,458 100
2020/10/12 2,466 2,466 2,450 2,451 2,600
2020/10/09 2,466 2,486 2,466 2,466 1,200
2020/10/08 2,457 2,464 2,457 2,460 500
2020/10/07 2,458 2,459 2,450 2,456 1,500
2020/10/06 2,459 2,459 2,459 2,459 100
2020/10/05 2,470 2,489 2,450 2,456 2,100
2020/10/02 2,485 2,487 2,463 2,463 1,500
2020/09/30 2,475 2,490 2,475 2,490 500
2020/09/29 2,473 2,481 2,473 2,474 900
2020/09/28 2,480 2,480 2,472 2,472 700
2020/09/25 2,485 2,485 2,463 2,471 3,300
2020/09/24 2,468 2,472 2,468 2,472 800
2020/09/23 2,480 2,480 2,467 2,472 1,000
2020/09/18 2,466 2,473 2,462 2,469 1,200
2020/09/17 2,456 2,466 2,456 2,466 1,200
2020/09/16 2,464 2,464 2,455 2,455 700
2020/09/15 2,465 2,465 2,450 2,454 700
2020/09/14 2,470 2,470 2,441 2,446 1,700
2020/09/11 2,444 2,450 2,432 2,448 2,700
2020/09/10 2,437 2,445 2,437 2,439 700
2020/09/09 2,440 2,440 2,437 2,437 400
2020/09/08 2,439 2,443 2,437 2,442 500
2020/09/07 2,428 2,431 2,428 2,429 1,000
2020/09/04 2,439 2,439 2,426 2,429 700
2020/09/03 2,438 2,438 2,425 2,428 400
2020/09/02 2,423 2,434 2,423 2,425 1,200
2020/09/01 2,420 2,439 2,420 2,423 800
2020/08/31 2,446 2,446 2,415 2,415 1,900
2020/08/28 2,429 2,430 2,416 2,417 1,800
2020/08/27 2,423 2,427 2,423 2,424 800
2020/08/26 2,421 2,430 2,420 2,421 1,300
2020/08/25 2,428 2,445 2,416 2,425 1,600
2020/08/24 2,420 2,433 2,415 2,422 900
2020/08/21 2,420 2,425 2,420 2,421 600
2020/08/20 2,411 2,444 2,411 2,416 2,000
2020/08/19 2,415 2,419 2,412 2,412 600
2020/08/18 2,412 2,418 2,412 2,415 700
2020/08/17 2,412 2,421 2,411 2,411 1,100
2020/08/14 2,412 2,420 2,411 2,412 3,100
2020/08/13 2,418 2,443 2,417 2,417 900
2020/08/12 2,409 2,425 2,409 2,415 4,600
2020/08/11 2,423 2,450 2,421 2,448 3,200
2020/08/07 2,415 2,417 2,410 2,417 800
2020/08/06 2,403 2,439 2,403 2,407 2,100
2020/08/05 2,407 2,407 2,404 2,405 500
2020/08/04 2,405 2,412 2,405 2,407 500
2020/08/03 2,414 2,415 2,406 2,415 900
2020/07/31 2,410 2,412 2,401 2,412 1,500
2020/07/30 2,415 2,415 2,412 2,412 400
2020/07/29 2,410 2,410 2,405 2,410 800
2020/07/28 2,406 2,406 2,406 2,406 500
2020/07/27 2,411 2,415 2,406 2,406 1,900
2020/07/22 2,424 2,424 2,407 2,407 900
2020/07/21 2,410 2,424 2,410 2,411 600
2020/07/20 2,430 2,430 2,406 2,428 1,100
2020/07/17 2,448 2,448 2,441 2,441 1,300
2020/07/16 2,414 2,414 2,403 2,403 200
2020/07/15 2,410 2,410 2,410 2,410 300
2020/07/14 2,415 2,415 2,401 2,405 2,000
2020/07/13 2,410 2,410 2,402 2,405 500
2020/07/10 2,406 2,409 2,402 2,402 600
2020/07/09 2,402 2,408 2,402 2,402 500
2020/07/08 2,402 2,410 2,402 2,402 1,900
2020/07/07 2,403 2,409 2,400 2,401 1,500
2020/07/06 2,405 2,405 2,402 2,402 300
2020/07/03 2,400 2,405 2,400 2,401 900
2020/07/02 2,401 2,405 2,401 2,401 700
2020/07/01 2,405 2,405 2,401 2,401 700
2020/06/30 2,404 2,410 2,403 2,403 800
2020/06/29 2,405 2,405 2,400 2,402 2,500
2020/06/26 2,414 2,416 2,402 2,402 1,800
2020/06/25 2,425 2,429 2,413 2,413 500
2020/06/24 2,442 2,442 2,425 2,425 200
2020/06/23 2,445 2,445 2,428 2,442 800
2020/06/22 2,425 2,433 2,425 2,430 1,000
2020/06/19 2,417 2,417 2,411 2,411 500
2020/06/18 2,410 2,425 2,410 2,425 1,200
2020/06/17 2,410 2,412 2,410 2,412 200
2020/06/16 2,403 2,412 2,402 2,405 1,000
2020/06/15 2,411 2,411 2,400 2,400 1,300
2020/06/12 2,415 2,419 2,408 2,408 3,300
2020/06/11 2,414 2,420 2,414 2,420 900
2020/06/10 2,420 2,420 2,413 2,414 800
2020/06/09 2,413 2,420 2,413 2,420 400
2020/06/08 2,414 2,425 2,412 2,412 2,100
2020/06/05 2,415 2,420 2,411 2,412 1,000
2020/06/04 2,414 2,420 2,412 2,412 900
2020/06/03 2,417 2,425 2,412 2,418 1,100
2020/06/02 2,415 2,420 2,415 2,418 600
2020/06/01 2,416 2,420 2,412 2,412 2,200
2020/05/29 2,415 2,419 2,414 2,414 700
2020/05/28 2,418 2,419 2,410 2,415 2,200
2020/05/27 2,420 2,420 2,413 2,414 700
2020/05/26 2,410 2,430 2,410 2,416 2,000
2020/05/25 2,417 2,432 2,400 2,409 2,200
2020/05/22 2,419 2,420 2,416 2,416 1,100
2020/05/21 2,420 2,422 2,415 2,421 1,500
2020/05/20 2,425 2,435 2,423 2,427 1,400
2020/05/19 2,409 2,438 2,409 2,438 1,200
2020/05/18 2,409 2,410 2,408 2,408 1,700
2020/05/15 2,412 2,414 2,403 2,403 800
2020/05/14 2,418 2,428 2,400 2,400 2,700
2020/05/13 2,428 2,428 2,420 2,424 1,000
2020/05/12 2,446 2,465 2,418 2,435 4,100
2020/05/11 2,469 2,480 2,440 2,480 4,600
2020/05/08 2,461 2,479 2,451 2,469 3,300
2020/05/07 2,490 2,490 2,454 2,469 5,700
2020/05/01 2,455 2,465 2,446 2,446 1,600
2020/04/30 2,491 2,491 2,478 2,478 1,700
2020/04/28 2,478 2,487 2,478 2,480 1,900
2020/04/27 2,452 2,494 2,452 2,464 3,400
2020/04/24 2,478 2,478 2,459 2,459 400
2020/04/23 2,463 2,496 2,463 2,478 1,500
2020/04/22 2,495 2,498 2,450 2,460 4,600
2020/04/21 2,460 2,481 2,453 2,453 2,200
2020/04/20 2,450 2,472 2,450 2,471 2,000
2020/04/17 2,441 2,441 2,432 2,438 1,100
2020/04/16 2,459 2,490 2,440 2,440 7,400
2020/04/15 2,512 2,512 2,483 2,483 2,800
2020/04/14 2,493 2,519 2,480 2,481 5,400
2020/04/13 2,515 2,537 2,481 2,490 23,800
2020/04/10 2,400 2,401 2,394 2,395 3,000
2020/04/09 2,400 2,400 2,366 2,399 3,200
2020/04/08 2,364 2,371 2,351 2,355 1,400
2020/04/07 2,355 2,376 2,345 2,351 2,700
2020/04/06 2,330 2,346 2,330 2,344 2,800
2020/04/03 2,351 2,366 2,331 2,331 3,300
2020/04/02 2,378 2,389 2,377 2,377 2,200
2020/04/01 2,380 2,450 2,380 2,395 3,800
2020/03/31 2,365 2,400 2,348 2,380 6,800
2020/03/30 2,311 2,361 2,300 2,361 12,300
2020/03/27 2,520 2,552 2,520 2,520 14,000
2020/03/26 2,496 2,530 2,496 2,519 8,500
2020/03/25 2,505 2,505 2,485 2,503 5,000
2020/03/24 2,490 2,500 2,485 2,496 5,200
2020/03/23 2,485 2,490 2,482 2,490 2,800
2020/03/19 2,490 2,490 2,445 2,480 4,300
2020/03/18 2,465 2,498 2,465 2,497 3,100
2020/03/17 2,413 2,465 2,408 2,465 3,400
2020/03/16 2,401 2,490 2,401 2,467 6,300
2020/03/13 2,370 2,440 2,350 2,378 7,800
2020/03/12 2,496 2,500 2,457 2,461 2,100
2020/03/11 2,544 2,544 2,489 2,505 5,000
2020/03/10 2,374 2,470 2,333 2,469 10,200
2020/03/09 2,490 2,490 2,417 2,424 4,800
2020/03/06 2,500 2,501 2,472 2,485 2,400
2020/03/05 2,495 2,510 2,488 2,500 1,700
2020/03/04 2,440 2,470 2,437 2,470 2,500
2020/03/03 2,440 2,467 2,430 2,440 4,800
2020/03/02 2,310 2,488 2,308 2,428 8,900
2020/02/28 2,303 2,429 2,303 2,304 13,800
2020/02/27 2,521 2,544 2,480 2,480 10,100
2020/02/26 2,530 2,549 2,523 2,536 3,400
2020/02/25 2,529 2,560 2,503 2,560 7,400
2020/02/21 2,549 2,553 2,549 2,553 300
2020/02/20 2,553 2,560 2,553 2,553 1,900
2020/02/19 2,554 2,555 2,548 2,548 1,500
2020/02/18 2,552 2,560 2,550 2,554 2,200
2020/02/17 2,557 2,573 2,555 2,573 4,100
2020/02/14 2,581 2,581 2,555 2,573 3,500
2020/02/13 2,583 2,583 2,580 2,581 2,100
2020/02/12 2,582 2,583 2,561 2,583 4,900
2020/02/10 2,578 2,580 2,573 2,579 3,000
2020/02/07 2,578 2,578 2,551 2,578 3,500
2020/02/06 2,585 2,585 2,570 2,578 3,100
2020/02/05 2,580 2,580 2,554 2,573 1,100
2020/02/04 2,560 2,566 2,549 2,561 1,900
2020/02/03 2,475 2,544 2,466 2,544 3,500
2020/01/31 2,494 2,511 2,494 2,504 2,000
2020/01/30 2,533 2,533 2,493 2,493 4,300
2020/01/29 2,550 2,553 2,530 2,533 3,900
2020/01/28 2,541 2,564 2,516 2,549 4,300
2020/01/27 2,600 2,601 2,569 2,569 9,400
2020/01/24 2,611 2,618 2,595 2,617 5,200
2020/01/23 2,580 2,612 2,570 2,596 11,100
2020/01/22 2,570 2,579 2,570 2,579 2,000
2020/01/21 2,560 2,573 2,560 2,570 4,800
2020/01/20 2,565 2,565 2,560 2,564 2,100
2020/01/17 2,560 2,560 2,557 2,560 1,900
2020/01/16 2,548 2,556 2,548 2,555 6,000
2020/01/15 2,538 2,546 2,538 2,543 1,900
2020/01/14 2,531 2,538 2,531 2,537 2,900
2020/01/10 2,529 2,529 2,527 2,528 1,000
2020/01/09 2,518 2,525 2,518 2,523 1,000
2020/01/08 2,530 2,530 2,510 2,518 5,300
2020/01/07 2,515 2,529 2,514 2,529 2,300
2020/01/06 2,524 2,524 2,501 2,505 3,100

このページの先頭へ