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
2022/12/30 2,733 2,744 2,728 2,728 3,100
2022/12/29 2,733 2,744 2,733 2,735 1,700
2022/12/28 2,747 2,747 2,735 2,736 1,700
2022/12/27 2,749 2,749 2,740 2,745 800
2022/12/26 2,734 2,745 2,734 2,745 1,500
2022/12/23 2,743 2,743 2,733 2,742 2,300
2022/12/22 2,740 2,740 2,735 2,735 600
2022/12/21 2,727 2,738 2,727 2,733 900
2022/12/20 2,729 2,740 2,729 2,729 2,100
2022/12/19 2,731 2,732 2,726 2,732 1,000
2022/12/16 2,727 2,730 2,727 2,727 1,100
2022/12/15 2,727 2,727 2,723 2,727 500
2022/12/14 2,718 2,727 2,718 2,727 800
2022/12/13 2,728 2,728 2,728 2,728 300
2022/12/12 2,728 2,728 2,720 2,728 900
2022/12/09 2,724 2,729 2,723 2,724 1,000
2022/12/08 2,725 2,725 2,720 2,720 700
2022/12/07 2,716 2,725 2,712 2,725 1,700
2022/12/06 2,715 2,720 2,713 2,720 1,000
2022/12/05 2,718 2,718 2,717 2,718 1,400
2022/12/02 2,716 2,720 2,715 2,718 1,300
2022/12/01 2,710 2,711 2,710 2,711 300
2022/11/30 2,716 2,716 2,711 2,711 400
2022/11/29 2,710 2,715 2,705 2,714 500
2022/11/28 2,711 2,713 2,710 2,710 1,200
2022/11/25 2,715 2,715 2,700 2,712 1,400
2022/11/24 2,708 2,718 2,708 2,715 1,400
2022/11/22 2,712 2,713 2,712 2,713 200
2022/11/21 2,702 2,712 2,702 2,712 400
2022/11/18 2,702 2,706 2,701 2,706 900
2022/11/17 2,703 2,711 2,703 2,710 1,000
2022/11/15 2,713 2,713 2,703 2,711 800
2022/11/14 2,715 2,715 2,704 2,704 600
2022/11/11 2,712 2,713 2,705 2,705 1,200
2022/11/10 2,710 2,710 2,702 2,702 300
2022/11/09 2,707 2,707 2,701 2,707 600
2022/11/08 2,696 2,704 2,696 2,700 900
2022/11/07 2,697 2,703 2,697 2,703 600
2022/11/04 2,707 2,707 2,695 2,703 900
2022/11/02 2,704 2,707 2,704 2,707 400
2022/11/01 2,702 2,702 2,695 2,700 300
2022/10/31 2,703 2,703 2,692 2,692 900
2022/10/28 2,694 2,705 2,684 2,688 2,300
2022/10/27 2,701 2,708 2,701 2,708 500
2022/10/26 2,707 2,708 2,707 2,708 200
2022/10/25 2,709 2,709 2,701 2,701 500
2022/10/24 2,713 2,713 2,698 2,703 3,100
2022/10/21 2,710 2,712 2,705 2,708 700
2022/10/20 2,710 2,716 2,707 2,713 1,800
2022/10/19 2,703 2,709 2,703 2,705 600
2022/10/18 2,705 2,705 2,703 2,703 900
2022/10/17 2,702 2,705 2,702 2,702 400
2022/10/14 2,704 2,704 2,700 2,703 700
2022/10/13 2,705 2,705 2,701 2,704 500
2022/10/12 2,698 2,705 2,697 2,705 2,400
2022/10/11 2,697 2,704 2,695 2,699 2,300
2022/10/07 2,697 2,697 2,697 2,697 200
2022/10/06 2,697 2,697 2,687 2,697 600
2022/10/05 2,690 2,699 2,690 2,697 1,100
2022/10/04 2,690 2,692 2,690 2,691 700
2022/10/03 2,685 2,690 2,680 2,690 400
2022/09/30 2,686 2,686 2,682 2,682 400
2022/09/29 2,681 2,698 2,677 2,685 1,400
2022/09/28 2,694 2,694 2,684 2,684 900
2022/09/27 2,695 2,695 2,690 2,695 400
2022/09/26 2,686 2,700 2,686 2,695 700
2022/09/22 2,698 2,699 2,689 2,699 900
2022/09/21 2,688 2,697 2,688 2,697 600
2022/09/20 2,689 2,697 2,689 2,697 700
2022/09/16 2,696 2,700 2,689 2,689 600
2022/09/15 2,682 2,698 2,682 2,694 900
2022/09/14 2,688 2,693 2,680 2,693 1,000
2022/09/13 2,680 2,687 2,680 2,687 300
2022/09/12 2,687 2,687 2,675 2,680 700
2022/09/09 2,682 2,682 2,660 2,679 1,500
2022/09/08 2,676 2,683 2,676 2,682 500
2022/09/07 2,680 2,680 2,676 2,680 500
2022/09/06 2,680 2,687 2,680 2,680 300
2022/09/05 2,687 2,687 2,676 2,680 900
2022/09/02 2,673 2,680 2,673 2,680 500
2022/09/01 2,674 2,686 2,674 2,678 600
2022/08/31 2,694 2,694 2,678 2,678 2,100
2022/08/30 2,678 2,684 2,678 2,680 700
2022/08/29 2,670 2,683 2,670 2,672 400
2022/08/26 2,671 2,680 2,666 2,666 1,000
2022/08/25 2,671 2,671 2,665 2,671 500
2022/08/24 2,668 2,671 2,668 2,671 200
2022/08/23 2,655 2,668 2,655 2,657 1,500
2022/08/22 2,666 2,666 2,655 2,655 1,300
2022/08/19 2,656 2,666 2,656 2,666 1,400
2022/08/18 2,661 2,670 2,661 2,665 400
2022/08/17 2,674 2,674 2,662 2,663 800
2022/08/16 2,662 2,663 2,662 2,663 1,100
2022/08/15 2,680 2,680 2,652 2,674 3,000
2022/08/12 2,680 2,680 2,680 2,680 400
2022/08/10 2,680 2,681 2,680 2,680 600
2022/08/09 2,666 2,680 2,666 2,680 600
2022/08/08 2,670 2,675 2,654 2,666 2,100
2022/08/05 2,679 2,679 2,670 2,670 500
2022/08/04 2,670 2,679 2,670 2,679 700
2022/08/03 2,666 2,674 2,666 2,667 600
2022/08/01 2,670 2,680 2,670 2,680 1,400
2022/07/29 2,674 2,674 2,670 2,670 300
2022/07/28 2,672 2,674 2,672 2,674 400
2022/07/27 2,672 2,673 2,665 2,673 1,300
2022/07/26 2,665 2,672 2,665 2,672 400
2022/07/25 2,678 2,678 2,666 2,674 900
2022/07/22 2,670 2,678 2,670 2,678 700
2022/07/21 2,675 2,675 2,662 2,674 1,600
2022/07/20 2,669 2,669 2,656 2,667 700
2022/07/19 2,655 2,669 2,655 2,668 1,700
2022/07/15 2,650 2,656 2,640 2,654 1,100
2022/07/14 2,650 2,650 2,650 2,650 200
2022/07/13 2,649 2,649 2,635 2,637 800
2022/07/12 2,636 2,650 2,636 2,637 2,400
2022/07/11 2,640 2,646 2,639 2,639 1,000
2022/07/08 2,646 2,646 2,635 2,635 600
2022/07/07 2,633 2,635 2,633 2,634 2,300
2022/07/06 2,635 2,640 2,634 2,640 400
2022/07/05 2,632 2,639 2,632 2,639 900
2022/07/04 2,635 2,645 2,631 2,631 600
2022/07/01 2,631 2,648 2,631 2,633 500
2022/06/30 2,631 2,631 2,631 2,631 100
2022/06/29 2,631 2,631 2,631 2,631 400
2022/06/28 2,632 2,646 2,629 2,629 700
2022/06/27 2,645 2,646 2,632 2,632 500
2022/06/24 2,648 2,648 2,628 2,628 800
2022/06/23 2,629 2,629 2,629 2,629 100
2022/06/22 2,624 2,628 2,624 2,628 400
2022/06/20 2,646 2,646 2,646 2,646 100
2022/06/17 2,630 2,643 2,630 2,630 400
2022/06/16 2,640 2,646 2,630 2,630 1,000
2022/06/15 2,640 2,643 2,633 2,640 500
2022/06/14 2,649 2,649 2,632 2,644 700
2022/06/13 2,639 2,649 2,636 2,649 500
2022/06/10 2,649 2,649 2,640 2,640 400
2022/06/09 2,650 2,650 2,631 2,647 1,300
2022/06/08 2,650 2,650 2,647 2,650 600
2022/06/07 2,650 2,651 2,631 2,651 1,000
2022/06/06 2,636 2,640 2,632 2,640 2,500
2022/06/03 2,625 2,630 2,625 2,625 500
2022/06/02 2,625 2,625 2,625 2,625 100
2022/06/01 2,622 2,629 2,622 2,625 800
2022/05/31 2,622 2,626 2,622 2,626 1,300
2022/05/30 2,624 2,624 2,623 2,623 600
2022/05/27 2,625 2,627 2,624 2,627 400
2022/05/26 2,618 2,628 2,618 2,624 1,200
2022/05/25 2,630 2,630 2,623 2,625 400
2022/05/24 2,622 2,635 2,621 2,633 900
2022/05/23 2,622 2,630 2,622 2,622 900
2022/05/20 2,622 2,629 2,620 2,622 800
2022/05/19 2,622 2,623 2,622 2,623 300
2022/05/18 2,626 2,634 2,626 2,630 600
2022/05/17 2,622 2,625 2,621 2,621 400
2022/05/16 2,626 2,627 2,621 2,622 1,700
2022/05/13 2,634 2,634 2,628 2,628 200
2022/05/12 2,632 2,632 2,630 2,630 800
2022/05/11 2,636 2,636 2,631 2,635 500
2022/05/10 2,631 2,636 2,631 2,636 700
2022/05/09 2,632 2,639 2,632 2,636 600
2022/05/06 2,639 2,639 2,631 2,636 1,200
2022/05/02 2,625 2,633 2,625 2,625 1,200
2022/04/27 2,631 2,635 2,625 2,635 1,200
2022/04/26 2,630 2,631 2,630 2,631 300
2022/04/25 2,632 2,634 2,630 2,630 400
2022/04/22 2,631 2,635 2,631 2,632 500
2022/04/21 2,635 2,640 2,631 2,631 700
2022/04/20 2,631 2,635 2,630 2,630 700
2022/04/19 2,630 2,630 2,630 2,630 100
2022/04/18 2,641 2,641 2,630 2,635 800
2022/04/15 2,629 2,639 2,629 2,639 600
2022/04/14 2,630 2,637 2,628 2,637 800
2022/04/13 2,622 2,640 2,622 2,640 400
2022/04/12 2,635 2,635 2,630 2,630 900
2022/04/11 2,638 2,638 2,635 2,635 700
2022/04/08 2,645 2,645 2,636 2,642 800
2022/04/07 2,639 2,639 2,636 2,636 800
2022/04/06 2,633 2,640 2,633 2,639 600
2022/04/05 2,649 2,649 2,632 2,637 800
2022/04/04 2,614 2,646 2,614 2,630 2,000
2022/04/01 2,630 2,639 2,627 2,639 2,400
2022/03/31 2,620 2,634 2,620 2,633 1,700
2022/03/30 2,601 2,660 2,596 2,620 11,000
2022/03/29 2,742 2,756 2,740 2,755 10,500
2022/03/28 2,745 2,745 2,729 2,744 7,200
2022/03/25 2,740 2,744 2,735 2,740 4,700
2022/03/24 2,742 2,744 2,740 2,741 1,600
2022/03/23 2,745 2,748 2,741 2,743 2,800
2022/03/22 2,745 2,749 2,740 2,745 3,000
2022/03/18 2,741 2,745 2,741 2,745 900
2022/03/17 2,749 2,750 2,741 2,741 1,000
2022/03/16 2,750 2,750 2,749 2,749 2,300
2022/03/15 2,736 2,749 2,736 2,749 3,100
2022/03/14 2,746 2,750 2,745 2,750 2,000
2022/03/11 2,744 2,756 2,744 2,752 2,100
2022/03/10 2,749 2,750 2,744 2,744 2,100
2022/03/09 2,745 2,749 2,743 2,749 1,800
2022/03/08 2,750 2,755 2,745 2,745 2,800
2022/03/07 2,759 2,759 2,753 2,756 1,700
2022/03/04 2,749 2,761 2,749 2,752 1,900
2022/03/03 2,751 2,762 2,751 2,752 3,500
2022/03/02 2,764 2,764 2,751 2,751 1,100
2022/03/01 2,746 2,767 2,745 2,764 2,300
2022/02/28 2,754 2,760 2,747 2,748 5,000
2022/02/25 2,732 2,748 2,732 2,748 3,600
2022/02/24 2,755 2,759 2,733 2,746 4,200
2022/02/22 2,762 2,766 2,758 2,758 1,800
2022/02/21 2,765 2,765 2,761 2,761 400
2022/02/18 2,763 2,767 2,761 2,763 2,400
2022/02/17 2,765 2,765 2,763 2,765 2,100
2022/02/16 2,760 2,765 2,753 2,765 1,900
2022/02/15 2,749 2,760 2,749 2,760 1,900
2022/02/14 2,749 2,755 2,749 2,755 2,500
2022/02/10 2,748 2,750 2,745 2,749 1,700
2022/02/09 2,747 2,750 2,744 2,750 700
2022/02/08 2,749 2,750 2,745 2,747 1,000
2022/02/07 2,748 2,749 2,748 2,749 300
2022/02/04 2,748 2,748 2,743 2,743 300
2022/02/03 2,744 2,748 2,744 2,748 1,600
2022/02/02 2,748 2,748 2,741 2,744 800
2022/02/01 2,740 2,750 2,740 2,741 1,800
2022/01/31 2,740 2,740 2,739 2,739 700
2022/01/28 2,726 2,739 2,726 2,731 1,700
2022/01/27 2,735 2,735 2,726 2,726 700
2022/01/26 2,735 2,735 2,728 2,735 800
2022/01/25 2,737 2,737 2,727 2,729 1,000
2022/01/24 2,727 2,729 2,705 2,728 2,900
2022/01/21 2,715 2,727 2,715 2,723 1,700
2022/01/20 2,707 2,719 2,707 2,719 1,100
2022/01/19 2,707 2,719 2,700 2,706 5,300
2022/01/18 2,755 2,755 2,712 2,723 5,600
2022/01/17 2,753 2,755 2,750 2,755 3,100
2022/01/14 2,743 2,752 2,742 2,752 1,200
2022/01/13 2,744 2,752 2,741 2,752 3,600
2022/01/12 2,735 2,747 2,735 2,747 2,600
2022/01/11 2,744 2,748 2,734 2,734 2,500
2022/01/07 2,735 2,749 2,735 2,743 900
2022/01/06 2,743 2,743 2,725 2,734 2,400
2022/01/05 2,734 2,746 2,734 2,746 3,100
2022/01/04 2,733 2,740 2,730 2,732 2,400

このページの先頭へ