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
2021/12/30 2,717 2,730 2,712 2,726 3,300
2021/12/29 2,702 2,726 2,702 2,718 1,400
2021/12/28 2,693 2,706 2,691 2,698 2,900
2021/12/27 2,694 2,696 2,680 2,693 3,100
2021/12/24 2,691 2,695 2,689 2,689 1,900
2021/12/23 2,689 2,690 2,682 2,690 1,800
2021/12/22 2,680 2,690 2,677 2,690 2,600
2021/12/21 2,678 2,678 2,661 2,677 800
2021/12/20 2,670 2,678 2,666 2,666 1,500
2021/12/17 2,670 2,670 2,666 2,670 1,500
2021/12/16 2,667 2,667 2,661 2,666 500
2021/12/15 2,652 2,670 2,652 2,667 1,200
2021/12/14 2,661 2,665 2,652 2,663 1,700
2021/12/13 2,668 2,668 2,661 2,661 2,600
2021/12/10 2,660 2,660 2,654 2,654 300
2021/12/09 2,650 2,660 2,650 2,657 500
2021/12/08 2,668 2,668 2,650 2,650 900
2021/12/07 2,637 2,671 2,637 2,650 1,800
2021/12/06 2,645 2,650 2,636 2,636 1,300
2021/12/03 2,663 2,663 2,652 2,656 500
2021/12/02 2,633 2,639 2,633 2,633 900
2021/12/01 2,630 2,640 2,630 2,639 2,100
2021/11/30 2,662 2,666 2,645 2,645 700
2021/11/29 2,661 2,670 2,640 2,663 3,500
2021/11/26 2,655 2,663 2,653 2,661 800
2021/11/25 2,667 2,667 2,657 2,665 400
2021/11/24 2,658 2,662 2,658 2,659 1,000
2021/11/22 2,667 2,667 2,658 2,658 600
2021/11/19 2,668 2,669 2,660 2,660 1,400
2021/11/18 2,668 2,668 2,663 2,667 400
2021/11/17 2,659 2,670 2,659 2,668 1,400
2021/11/16 2,666 2,668 2,660 2,667 1,000
2021/11/15 2,661 2,662 2,653 2,662 900
2021/11/12 2,644 2,655 2,638 2,654 1,600
2021/11/11 2,641 2,641 2,633 2,640 1,000
2021/11/10 2,639 2,644 2,635 2,641 1,100
2021/11/09 2,637 2,645 2,637 2,645 200
2021/11/08 2,637 2,645 2,636 2,640 600
2021/11/05 2,648 2,652 2,627 2,642 2,500
2021/11/04 2,648 2,655 2,647 2,652 500
2021/11/02 2,654 2,654 2,654 2,654 200
2021/11/01 2,641 2,654 2,641 2,654 800
2021/10/29 2,641 2,642 2,634 2,636 600
2021/10/28 2,637 2,637 2,637 2,637 100
2021/10/27 2,627 2,644 2,627 2,644 500
2021/10/26 2,628 2,635 2,628 2,630 400
2021/10/25 2,634 2,634 2,623 2,625 700
2021/10/22 2,633 2,639 2,633 2,634 800
2021/10/21 2,635 2,645 2,632 2,632 1,000
2021/10/20 2,635 2,649 2,632 2,635 3,100
2021/10/19 2,645 2,652 2,643 2,652 500
2021/10/18 2,648 2,651 2,648 2,650 300
2021/10/15 2,648 2,650 2,635 2,650 1,300
2021/10/14 2,660 2,660 2,649 2,649 1,100
2021/10/13 2,660 2,660 2,656 2,660 400
2021/10/12 2,663 2,664 2,660 2,660 900
2021/10/11 2,657 2,661 2,657 2,661 300
2021/10/08 2,655 2,663 2,655 2,655 1,200
2021/10/07 2,651 2,653 2,650 2,653 700
2021/10/06 2,654 2,654 2,644 2,651 1,400
2021/10/05 2,658 2,658 2,650 2,650 1,500
2021/10/04 2,661 2,662 2,646 2,647 1,200
2021/10/01 2,653 2,664 2,651 2,661 1,100
2021/09/30 2,646 2,665 2,646 2,653 1,800
2021/09/29 2,664 2,665 2,654 2,660 2,500
2021/09/28 2,675 2,675 2,658 2,675 1,700
2021/09/27 2,662 2,678 2,654 2,672 2,200
2021/09/24 2,655 2,662 2,654 2,662 1,700
2021/09/22 2,661 2,666 2,637 2,654 2,500
2021/09/21 2,645 2,649 2,635 2,647 1,100
2021/09/17 2,649 2,652 2,648 2,650 1,700
2021/09/16 2,653 2,653 2,648 2,652 1,000
2021/09/15 2,647 2,652 2,647 2,647 600
2021/09/14 2,654 2,655 2,645 2,648 2,600
2021/09/13 2,631 2,650 2,631 2,644 1,900
2021/09/10 2,616 2,630 2,616 2,629 2,700
2021/09/09 2,618 2,618 2,609 2,615 2,400
2021/09/08 2,611 2,618 2,611 2,618 1,600
2021/09/07 2,613 2,617 2,612 2,616 1,000
2021/09/06 2,618 2,618 2,617 2,618 1,000
2021/09/03 2,618 2,618 2,610 2,618 1,000
2021/09/02 2,605 2,612 2,602 2,605 1,600
2021/09/01 2,605 2,609 2,602 2,609 1,300
2021/08/31 2,599 2,605 2,599 2,604 1,700
2021/08/30 2,598 2,600 2,598 2,600 800
2021/08/27 2,595 2,598 2,592 2,598 700
2021/08/26 2,592 2,597 2,592 2,595 500
2021/08/25 2,592 2,597 2,590 2,592 1,800
2021/08/24 2,592 2,597 2,592 2,592 300
2021/08/23 2,591 2,597 2,591 2,592 500
2021/08/20 2,592 2,596 2,590 2,595 900
2021/08/19 2,598 2,598 2,592 2,592 300
2021/08/17 2,595 2,595 2,595 2,595 200
2021/08/16 2,595 2,600 2,591 2,600 1,600
2021/08/13 2,591 2,595 2,590 2,595 2,300
2021/08/12 2,593 2,593 2,591 2,591 1,900
2021/08/11 2,589 2,593 2,589 2,593 1,900
2021/08/10 2,592 2,592 2,590 2,592 700
2021/08/06 2,590 2,593 2,590 2,593 400
2021/08/05 2,588 2,593 2,588 2,593 3,100
2021/08/04 2,593 2,593 2,591 2,591 1,200
2021/08/03 2,593 2,593 2,590 2,590 600
2021/08/02 2,590 2,590 2,590 2,590 1,500
2021/07/30 2,590 2,590 2,590 2,590 200
2021/07/29 2,590 2,593 2,590 2,593 1,000
2021/07/28 2,590 2,593 2,590 2,590 500
2021/07/27 2,590 2,593 2,590 2,590 1,100
2021/07/26 2,593 2,593 2,590 2,590 3,500
2021/07/21 2,598 2,598 2,593 2,593 700
2021/07/20 2,596 2,596 2,594 2,595 1,500
2021/07/19 2,596 2,596 2,596 2,596 400
2021/07/16 2,599 2,600 2,598 2,599 1,000
2021/07/15 2,595 2,599 2,595 2,599 800
2021/07/14 2,599 2,599 2,595 2,599 500
2021/07/13 2,596 2,599 2,595 2,598 1,000
2021/07/12 2,596 2,600 2,595 2,596 1,000
2021/07/09 2,599 2,600 2,595 2,596 1,200
2021/07/08 2,599 2,599 2,596 2,596 800
2021/07/07 2,596 2,596 2,596 2,596 200
2021/07/06 2,595 2,600 2,595 2,600 1,300
2021/07/05 2,596 2,600 2,596 2,600 600
2021/07/02 2,600 2,600 2,595 2,596 600
2021/07/01 2,600 2,600 2,600 2,600 200
2021/06/30 2,600 2,600 2,599 2,600 500
2021/06/29 2,594 2,600 2,592 2,593 2,900
2021/06/28 2,592 2,602 2,592 2,593 900
2021/06/25 2,598 2,602 2,591 2,602 1,500
2021/06/24 2,590 2,598 2,590 2,598 200
2021/06/23 2,599 2,599 2,590 2,590 1,300
2021/06/22 2,600 2,600 2,592 2,592 600
2021/06/21 2,591 2,599 2,591 2,591 1,800
2021/06/18 2,595 2,602 2,591 2,591 1,800
2021/06/17 2,600 2,600 2,600 2,600 200
2021/06/16 2,600 2,600 2,600 2,600 200
2021/06/15 2,601 2,602 2,600 2,600 700
2021/06/14 2,599 2,601 2,596 2,601 1,100
2021/06/11 2,598 2,600 2,598 2,600 400
2021/06/10 2,601 2,601 2,600 2,600 400
2021/06/09 2,602 2,602 2,595 2,600 400
2021/06/08 2,600 2,602 2,598 2,602 400
2021/06/07 2,600 2,602 2,600 2,600 2,300
2021/06/04 2,603 2,603 2,598 2,600 2,100
2021/06/03 2,603 2,603 2,595 2,600 1,500
2021/06/02 2,597 2,603 2,595 2,603 2,700
2021/06/01 2,600 2,600 2,597 2,597 800
2021/05/31 2,597 2,600 2,597 2,597 1,200
2021/05/28 2,598 2,598 2,597 2,597 600
2021/05/27 2,599 2,599 2,597 2,599 700
2021/05/26 2,596 2,599 2,595 2,599 700
2021/05/25 2,602 2,602 2,596 2,596 500
2021/05/24 2,596 2,602 2,595 2,595 1,400
2021/05/21 2,603 2,603 2,598 2,600 1,900
2021/05/20 2,600 2,604 2,595 2,597 1,600
2021/05/19 2,620 2,620 2,600 2,601 1,900
2021/05/18 2,596 2,615 2,595 2,608 2,100
2021/05/17 2,610 2,610 2,596 2,596 2,100
2021/05/14 2,594 2,606 2,594 2,602 1,200
2021/05/13 2,600 2,615 2,594 2,600 1,700
2021/05/12 2,596 2,610 2,596 2,597 2,100
2021/05/11 2,597 2,604 2,595 2,595 1,100
2021/05/10 2,593 2,604 2,593 2,604 400
2021/05/07 2,590 2,604 2,590 2,592 1,800
2021/05/06 2,593 2,608 2,587 2,595 1,000
2021/04/30 2,607 2,607 2,590 2,593 1,000
2021/04/28 2,608 2,608 2,580 2,585 1,500
2021/04/27 2,592 2,592 2,590 2,590 200
2021/04/26 2,591 2,608 2,580 2,590 2,700
2021/04/23 2,609 2,609 2,593 2,607 1,300
2021/04/22 2,585 2,589 2,585 2,585 1,700
2021/04/21 2,608 2,608 2,589 2,598 3,600
2021/04/20 2,591 2,607 2,591 2,594 2,800
2021/04/19 2,590 2,595 2,590 2,595 800
2021/04/16 2,584 2,606 2,584 2,590 2,500
2021/04/15 2,583 2,584 2,583 2,583 1,000
2021/04/14 2,585 2,590 2,581 2,583 1,800
2021/04/13 2,570 2,597 2,562 2,580 1,700
2021/04/12 2,600 2,600 2,559 2,559 3,100
2021/04/09 2,545 2,585 2,545 2,570 1,900
2021/04/08 2,541 2,556 2,537 2,545 3,000
2021/04/07 2,545 2,545 2,537 2,540 5,200
2021/04/06 2,571 2,571 2,548 2,548 3,600
2021/04/05 2,587 2,587 2,571 2,571 4,600
2021/04/02 2,601 2,601 2,583 2,586 4,900
2021/04/01 2,600 2,610 2,600 2,601 1,800
2021/03/31 2,604 2,612 2,600 2,600 5,100
2021/03/30 2,700 2,700 2,583 2,604 28,200
2021/03/29 2,751 2,794 2,751 2,770 13,400
2021/03/26 2,756 2,775 2,751 2,775 7,800
2021/03/25 2,746 2,752 2,746 2,750 6,500
2021/03/24 2,741 2,748 2,741 2,741 2,900
2021/03/23 2,755 2,755 2,742 2,745 3,300
2021/03/22 2,745 2,750 2,732 2,742 5,800
2021/03/19 2,715 2,729 2,714 2,729 3,700
2021/03/18 2,713 2,718 2,710 2,715 2,800
2021/03/17 2,713 2,716 2,705 2,714 5,100
2021/03/16 2,713 2,715 2,712 2,713 2,300
2021/03/15 2,713 2,720 2,713 2,713 7,500
2021/03/12 2,715 2,720 2,715 2,720 2,800
2021/03/11 2,717 2,718 2,713 2,717 1,500
2021/03/10 2,720 2,720 2,713 2,717 2,600
2021/03/09 2,716 2,720 2,713 2,716 4,600
2021/03/08 2,713 2,725 2,713 2,716 3,900
2021/03/05 2,714 2,729 2,713 2,717 5,000
2021/03/04 2,730 2,732 2,716 2,720 5,300
2021/03/03 2,714 2,730 2,711 2,730 4,600
2021/03/02 2,700 2,721 2,695 2,719 6,900
2021/03/01 2,699 2,700 2,689 2,699 5,400
2021/02/26 2,697 2,697 2,673 2,689 3,300
2021/02/25 2,675 2,689 2,670 2,681 6,400
2021/02/24 2,665 2,671 2,661 2,670 2,500
2021/02/22 2,655 2,663 2,655 2,663 3,500
2021/02/19 2,663 2,663 2,652 2,653 3,300
2021/02/18 2,662 2,662 2,652 2,652 1,900
2021/02/17 2,655 2,660 2,650 2,650 1,700
2021/02/16 2,642 2,660 2,642 2,655 3,100
2021/02/15 2,660 2,660 2,650 2,650 3,900
2021/02/12 2,642 2,660 2,641 2,659 3,100
2021/02/10 2,648 2,659 2,641 2,650 3,000
2021/02/09 2,655 2,660 2,648 2,648 2,400
2021/02/08 2,650 2,653 2,646 2,653 3,700
2021/02/05 2,649 2,650 2,645 2,650 3,200
2021/02/04 2,643 2,646 2,635 2,644 2,300
2021/02/03 2,648 2,650 2,631 2,632 2,600
2021/02/02 2,620 2,648 2,620 2,648 3,100
2021/02/01 2,604 2,620 2,599 2,615 3,800
2021/01/29 2,620 2,624 2,610 2,610 3,300
2021/01/28 2,600 2,620 2,598 2,617 3,100
2021/01/27 2,596 2,600 2,595 2,600 3,800
2021/01/26 2,600 2,600 2,596 2,596 600
2021/01/25 2,599 2,599 2,595 2,596 2,100
2021/01/22 2,595 2,599 2,590 2,598 1,800
2021/01/21 2,589 2,595 2,587 2,595 2,300
2021/01/20 2,585 2,589 2,585 2,589 2,300
2021/01/19 2,585 2,585 2,580 2,585 1,400
2021/01/18 2,580 2,586 2,576 2,584 1,100
2021/01/15 2,582 2,587 2,575 2,580 1,400
2021/01/14 2,585 2,585 2,573 2,582 2,700
2021/01/13 2,577 2,585 2,571 2,574 4,500
2021/01/12 2,571 2,576 2,570 2,576 1,700
2021/01/08 2,565 2,574 2,562 2,571 3,400
2021/01/07 2,559 2,564 2,556 2,563 900
2021/01/06 2,554 2,560 2,552 2,552 1,900
2021/01/05 2,558 2,558 2,550 2,557 1,900
2021/01/04 2,560 2,560 2,545 2,548 2,300

このページの先頭へ