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

コメ兵ホールディングス(2780)の株価時系列情報

コメ兵ホールディングス(2780)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
2016/12/30 1,385 1,404 1,371 1,379 25,100
2016/12/29 1,418 1,424 1,383 1,387 39,300
2016/12/28 1,406 1,444 1,405 1,434 28,700
2016/12/27 1,400 1,416 1,395 1,400 41,900
2016/12/26 1,426 1,426 1,390 1,400 39,600
2016/12/22 1,384 1,435 1,381 1,421 82,400
2016/12/21 1,447 1,505 1,400 1,422 100,800
2016/12/20 1,401 1,439 1,380 1,429 97,500
2016/12/19 1,490 1,498 1,401 1,404 143,100
2016/12/16 1,618 1,630 1,460 1,529 228,000
2016/12/15 1,568 1,602 1,523 1,600 263,000
2016/12/14 1,359 1,508 1,359 1,498 194,300
2016/12/13 1,344 1,367 1,331 1,343 47,600
2016/12/12 1,332 1,440 1,318 1,330 119,600
2016/12/09 1,270 1,345 1,270 1,312 127,800
2016/12/08 1,258 1,270 1,205 1,269 76,500
2016/12/07 1,192 1,270 1,192 1,258 83,400
2016/12/06 1,145 1,198 1,140 1,173 86,600
2016/12/05 1,101 1,128 1,101 1,120 16,600
2016/12/02 1,130 1,143 1,112 1,130 30,900
2016/12/01 1,145 1,176 1,130 1,130 63,300
2016/11/30 1,089 1,141 1,086 1,129 65,300
2016/11/29 1,055 1,117 1,055 1,086 61,500
2016/11/28 1,055 1,059 1,032 1,056 23,000
2016/11/25 1,059 1,068 1,053 1,060 25,400
2016/11/24 1,050 1,060 1,045 1,045 25,200
2016/11/22 1,039 1,045 1,032 1,040 16,600
2016/11/21 1,030 1,037 1,030 1,037 13,500
2016/11/18 1,050 1,050 1,026 1,028 32,400
2016/11/17 1,005 1,036 1,001 1,032 36,900
2016/11/16 1,020 1,020 1,005 1,005 17,500
2016/11/15 1,005 1,008 981 997 14,700
2016/11/14 975 1,005 975 1,002 27,800
2016/11/11 958 985 958 974 22,100
2016/11/10 972 994 972 975 20,500
2016/11/09 985 1,003 928 968 56,200
2016/11/08 1,020 1,020 983 983 44,400
2016/11/07 1,028 1,045 1,021 1,021 18,600
2016/11/04 984 1,020 983 1,012 35,800
2016/11/02 1,007 1,007 984 984 20,300
2016/11/01 1,001 1,022 998 1,012 10,900
2016/10/31 1,046 1,046 992 998 40,500
2016/10/28 1,019 1,027 1,017 1,023 13,300
2016/10/27 1,058 1,058 1,020 1,024 23,800
2016/10/26 1,050 1,058 1,040 1,055 16,000
2016/10/25 1,075 1,080 1,055 1,064 27,400
2016/10/24 1,054 1,077 1,054 1,067 64,300
2016/10/21 1,000 1,038 1,000 1,028 49,900
2016/10/20 990 999 988 999 34,400
2016/10/19 990 991 975 987 42,600
2016/10/18 992 992 977 983 14,500
2016/10/17 998 1,000 943 992 72,900
2016/10/14 961 996 961 994 38,900
2016/10/13 955 970 954 970 43,000
2016/10/12 945 950 935 947 21,400
2016/10/11 950 966 941 955 84,800
2016/10/07 920 922 913 913 10,300
2016/10/06 926 928 915 920 17,500
2016/10/05 905 929 905 927 32,400
2016/10/04 901 908 900 901 9,600
2016/10/03 906 910 901 909 10,200
2016/09/30 900 906 898 903 14,600
2016/09/29 909 909 900 902 13,200
2016/09/28 904 907 898 902 14,900
2016/09/27 907 913 902 911 17,000
2016/09/26 920 920 908 909 20,100
2016/09/23 919 919 910 911 20,900
2016/09/21 903 909 902 909 29,500
2016/09/20 920 920 903 903 20,100
2016/09/16 918 918 901 907 51,400
2016/09/15 931 932 920 920 19,500
2016/09/14 941 943 931 932 23,800
2016/09/13 962 962 948 948 18,600
2016/09/12 960 963 950 951 31,000
2016/09/09 947 963 945 960 26,300
2016/09/08 930 950 921 947 52,800
2016/09/07 914 925 911 925 20,400
2016/09/06 915 923 914 919 18,800
2016/09/05 911 923 910 914 15,900
2016/09/02 915 915 902 911 34,300
2016/09/01 912 915 901 912 76,800
2016/08/31 911 914 907 912 12,100
2016/08/30 914 914 905 914 11,300
2016/08/29 905 918 903 906 28,900
2016/08/26 900 907 897 898 24,100
2016/08/25 920 925 898 900 55,600
2016/08/24 903 920 903 912 36,100
2016/08/23 922 922 913 915 35,400
2016/08/22 930 938 922 929 41,700
2016/08/19 926 945 920 928 41,300
2016/08/18 935 944 920 922 100,800
2016/08/17 952 954 936 943 123,100
2016/08/16 975 977 953 957 89,900
2016/08/15 1,001 1,030 987 987 197,200
2016/08/12 1,101 1,120 1,101 1,117 44,300
2016/08/10 1,086 1,099 1,086 1,094 37,200
2016/08/09 1,072 1,095 1,072 1,090 27,800
2016/08/08 1,063 1,110 1,062 1,099 66,100
2016/08/05 1,069 1,086 1,039 1,063 51,100
2016/08/04 1,029 1,040 1,013 1,028 34,100
2016/08/03 1,035 1,036 994 1,001 32,500
2016/08/02 1,063 1,076 1,042 1,043 17,500
2016/08/01 1,052 1,076 1,050 1,061 20,600
2016/07/29 1,060 1,073 1,046 1,059 51,200
2016/07/28 1,060 1,080 1,060 1,068 17,600
2016/07/27 1,051 1,088 1,051 1,075 25,100
2016/07/26 1,090 1,090 1,045 1,051 31,200
2016/07/25 1,087 1,088 1,076 1,078 22,500
2016/07/22 1,095 1,096 1,053 1,060 70,400
2016/07/21 1,068 1,123 1,068 1,114 74,700
2016/07/20 1,067 1,089 1,048 1,062 47,800
2016/07/19 1,071 1,102 1,048 1,081 56,400
2016/07/15 1,040 1,090 1,039 1,074 42,600
2016/07/14 1,080 1,083 1,030 1,033 67,000
2016/07/13 1,141 1,145 1,055 1,083 153,000
2016/07/12 1,040 1,147 1,035 1,147 218,900
2016/07/11 978 999 968 997 66,700
2016/07/08 1,012 1,012 947 950 71,900
2016/07/07 994 1,030 993 997 55,100
2016/07/06 1,006 1,006 978 999 65,500
2016/07/05 1,048 1,049 1,012 1,022 54,500
2016/07/04 1,001 1,050 1,001 1,050 51,800
2016/07/01 1,015 1,024 1,000 1,001 29,300
2016/06/30 1,011 1,022 999 1,003 27,500
2016/06/29 971 1,030 966 996 58,000
2016/06/28 950 995 916 964 67,500
2016/06/27 955 1,000 953 968 103,400
2016/06/24 1,055 1,061 941 955 90,800
2016/06/23 1,044 1,044 1,019 1,037 28,400
2016/06/22 1,069 1,074 1,034 1,044 33,000
2016/06/21 1,073 1,073 1,049 1,055 27,200
2016/06/20 1,060 1,094 1,060 1,084 21,800
2016/06/17 1,059 1,065 1,035 1,045 41,400
2016/06/16 1,130 1,130 1,031 1,049 73,000
2016/06/15 1,098 1,098 1,065 1,088 60,500
2016/06/14 1,130 1,130 1,066 1,070 55,400
2016/06/13 1,182 1,182 1,131 1,131 39,600
2016/06/10 1,189 1,211 1,175 1,182 57,500
2016/06/09 1,243 1,243 1,200 1,202 79,500
2016/06/08 1,267 1,281 1,234 1,239 70,500
2016/06/07 1,303 1,337 1,260 1,271 65,300
2016/06/06 1,315 1,325 1,315 1,324 19,700
2016/06/03 1,315 1,331 1,310 1,315 28,500
2016/06/02 1,320 1,331 1,312 1,320 61,600
2016/06/01 1,342 1,356 1,322 1,325 51,700
2016/05/31 1,355 1,355 1,342 1,350 33,900
2016/05/30 1,341 1,360 1,339 1,344 27,900
2016/05/27 1,333 1,341 1,329 1,339 30,300
2016/05/26 1,311 1,338 1,311 1,333 35,200
2016/05/25 1,327 1,327 1,302 1,311 30,500
2016/05/24 1,331 1,331 1,305 1,308 26,100
2016/05/23 1,339 1,339 1,315 1,328 25,000
2016/05/20 1,349 1,349 1,328 1,339 18,700
2016/05/19 1,325 1,342 1,318 1,342 22,100
2016/05/18 1,321 1,330 1,303 1,325 38,300
2016/05/17 1,320 1,321 1,304 1,311 15,500
2016/05/16 1,312 1,327 1,293 1,305 34,700
2016/05/13 1,316 1,324 1,281 1,282 41,200
2016/05/12 1,352 1,352 1,316 1,316 40,600
2016/05/11 1,385 1,392 1,360 1,362 23,600
2016/05/10 1,366 1,376 1,358 1,362 34,000
2016/05/09 1,364 1,406 1,358 1,376 21,000
2016/05/06 1,400 1,400 1,351 1,351 13,500
2016/05/02 1,390 1,390 1,355 1,355 24,000
2016/04/28 1,500 1,500 1,412 1,413 29,500
2016/04/27 1,458 1,492 1,453 1,485 20,200
2016/04/26 1,455 1,473 1,438 1,450 31,600
2016/04/25 1,449 1,487 1,442 1,485 45,300
2016/04/22 1,418 1,449 1,418 1,446 29,500
2016/04/21 1,403 1,450 1,403 1,446 51,800
2016/04/20 1,409 1,415 1,390 1,390 21,900
2016/04/19 1,404 1,420 1,384 1,385 26,400
2016/04/18 1,391 1,392 1,346 1,374 47,400
2016/04/15 1,420 1,432 1,390 1,404 24,500
2016/04/14 1,410 1,443 1,410 1,420 40,000
2016/04/13 1,390 1,430 1,388 1,410 42,700
2016/04/12 1,360 1,409 1,350 1,396 37,100
2016/04/11 1,374 1,374 1,336 1,361 21,000
2016/04/08 1,326 1,414 1,321 1,395 24,000
2016/04/07 1,327 1,359 1,318 1,330 41,200
2016/04/06 1,333 1,360 1,325 1,326 47,300
2016/04/05 1,415 1,432 1,360 1,382 83,600
2016/04/04 1,447 1,458 1,402 1,419 46,700
2016/04/01 1,531 1,548 1,460 1,481 41,600
2016/03/31 1,535 1,568 1,529 1,542 23,200
2016/03/30 1,561 1,573 1,530 1,537 44,500
2016/03/29 1,505 1,584 1,499 1,579 45,100
2016/03/28 1,539 1,539 1,501 1,518 27,900
2016/03/25 1,504 1,527 1,488 1,508 40,000
2016/03/24 1,508 1,524 1,504 1,515 39,700
2016/03/23 1,508 1,520 1,508 1,510 17,600
2016/03/22 1,510 1,536 1,501 1,502 15,600
2016/03/18 1,533 1,533 1,472 1,496 42,500
2016/03/17 1,568 1,600 1,515 1,539 52,700
2016/03/16 1,513 1,580 1,511 1,576 44,100
2016/03/15 1,530 1,577 1,502 1,510 61,100
2016/03/14 1,498 1,567 1,497 1,555 54,300
2016/03/11 1,441 1,497 1,432 1,480 51,200
2016/03/10 1,388 1,464 1,385 1,462 58,100
2016/03/09 1,388 1,394 1,366 1,383 33,300
2016/03/08 1,421 1,440 1,385 1,395 26,900
2016/03/07 1,415 1,451 1,411 1,429 41,300
2016/03/04 1,421 1,476 1,385 1,397 86,200
2016/03/03 1,320 1,460 1,320 1,444 107,200
2016/03/02 1,324 1,343 1,310 1,312 53,300
2016/03/01 1,292 1,329 1,278 1,309 31,100
2016/02/29 1,321 1,340 1,295 1,295 34,100
2016/02/26 1,312 1,343 1,290 1,291 63,600
2016/02/25 1,284 1,346 1,284 1,310 43,800
2016/02/24 1,360 1,374 1,272 1,290 95,100
2016/02/23 1,417 1,426 1,335 1,358 37,200
2016/02/22 1,401 1,434 1,401 1,406 39,300
2016/02/19 1,392 1,473 1,392 1,450 45,500
2016/02/18 1,414 1,480 1,383 1,418 94,200
2016/02/17 1,293 1,391 1,293 1,356 78,000
2016/02/16 1,298 1,367 1,261 1,323 116,200
2016/02/15 1,351 1,351 1,242 1,268 121,200
2016/02/12 1,370 1,370 1,237 1,241 117,300
2016/02/10 1,498 1,510 1,288 1,367 174,900
2016/02/09 1,631 1,678 1,515 1,538 148,900
2016/02/08 1,700 1,749 1,681 1,720 47,600
2016/02/05 1,842 1,842 1,740 1,755 58,900
2016/02/04 1,828 1,854 1,780 1,820 39,500
2016/02/03 1,860 1,889 1,822 1,882 91,000
2016/02/02 1,860 1,890 1,843 1,854 76,300
2016/02/01 1,830 1,865 1,815 1,830 108,200
2016/01/29 1,790 1,812 1,751 1,790 71,000
2016/01/28 1,820 1,826 1,771 1,790 72,200
2016/01/27 1,832 1,885 1,832 1,874 66,200
2016/01/26 1,830 1,830 1,792 1,822 49,700
2016/01/25 1,802 1,843 1,785 1,839 37,000
2016/01/22 1,716 1,760 1,716 1,739 51,900
2016/01/21 1,727 1,778 1,663 1,663 56,200
2016/01/20 1,850 1,885 1,763 1,767 58,600
2016/01/19 1,800 1,823 1,781 1,806 53,000
2016/01/18 1,778 1,836 1,761 1,803 137,900
2016/01/15 1,848 1,920 1,845 1,880 75,700
2016/01/14 1,878 1,909 1,803 1,863 118,900
2016/01/13 1,949 2,010 1,942 1,958 64,800
2016/01/12 2,087 2,095 1,870 1,920 185,500
2016/01/08 2,150 2,183 2,120 2,143 62,000
2016/01/07 2,270 2,300 2,206 2,206 45,100
2016/01/06 2,342 2,353 2,285 2,308 22,600
2016/01/05 2,288 2,378 2,285 2,342 36,300
2016/01/04 2,331 2,374 2,307 2,338 35,900

このページの先頭へ