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
2017/12/29 2,249 2,340 2,249 2,289 80,100
2017/12/28 2,283 2,312 2,183 2,241 117,200
2017/12/27 2,235 2,347 2,235 2,323 152,600
2017/12/26 2,160 2,248 2,160 2,228 89,100
2017/12/25 2,155 2,165 2,105 2,160 76,100
2017/12/22 2,150 2,150 2,101 2,140 58,500
2017/12/21 2,085 2,158 2,061 2,130 108,500
2017/12/20 2,087 2,123 2,052 2,058 81,000
2017/12/19 2,100 2,140 2,071 2,087 43,900
2017/12/18 2,177 2,179 2,091 2,107 79,900
2017/12/15 2,199 2,199 2,106 2,156 103,400
2017/12/14 2,182 2,240 2,175 2,190 72,300
2017/12/13 2,252 2,269 2,178 2,183 119,100
2017/12/12 2,350 2,378 2,241 2,262 113,000
2017/12/11 2,400 2,400 2,334 2,339 69,800
2017/12/08 2,420 2,439 2,320 2,362 119,200
2017/12/07 2,261 2,441 2,240 2,435 280,500
2017/12/06 2,220 2,326 2,162 2,174 150,900
2017/12/05 2,141 2,219 2,121 2,218 92,300
2017/12/04 2,135 2,231 2,135 2,165 53,600
2017/12/01 2,140 2,165 2,117 2,138 56,700
2017/11/30 2,200 2,200 2,117 2,129 54,600
2017/11/29 2,170 2,174 2,141 2,152 32,000
2017/11/28 2,152 2,180 2,101 2,125 53,100
2017/11/27 2,139 2,247 2,115 2,189 103,200
2017/11/24 2,134 2,140 2,100 2,113 34,900
2017/11/22 2,155 2,156 2,102 2,128 59,500
2017/11/21 2,160 2,183 2,150 2,150 73,700
2017/11/20 2,229 2,229 2,132 2,171 233,500
2017/11/17 2,146 2,150 2,065 2,080 137,200
2017/11/16 2,114 2,180 2,105 2,135 87,000
2017/11/15 2,102 2,220 2,040 2,164 124,700
2017/11/14 2,180 2,186 2,071 2,102 156,200
2017/11/13 2,271 2,329 2,220 2,248 156,800
2017/11/10 2,079 2,250 2,065 2,250 223,800
2017/11/09 2,250 2,250 2,031 2,110 246,200
2017/11/08 2,200 2,253 2,066 2,159 400,800
2017/11/07 1,840 2,010 1,840 1,990 272,400
2017/11/06 1,788 1,788 1,761 1,782 19,400
2017/11/02 1,792 1,801 1,775 1,787 22,300
2017/11/01 1,819 1,819 1,777 1,793 30,300
2017/10/31 1,790 1,811 1,760 1,800 50,200
2017/10/30 1,780 1,824 1,780 1,798 57,100
2017/10/27 1,778 1,800 1,749 1,768 40,900
2017/10/26 1,738 1,775 1,736 1,768 24,600
2017/10/25 1,769 1,777 1,735 1,738 23,900
2017/10/24 1,730 1,778 1,713 1,769 26,500
2017/10/23 1,750 1,750 1,700 1,727 27,600
2017/10/20 1,739 1,739 1,700 1,728 28,800
2017/10/19 1,764 1,774 1,700 1,728 27,400
2017/10/18 1,723 1,765 1,711 1,757 21,500
2017/10/17 1,720 1,768 1,689 1,742 48,900
2017/10/16 1,741 1,757 1,708 1,710 38,400
2017/10/13 1,780 1,782 1,743 1,757 33,600
2017/10/12 1,801 1,823 1,771 1,780 48,000
2017/10/11 1,794 1,800 1,756 1,789 70,200
2017/10/10 1,782 1,801 1,738 1,794 55,000
2017/10/06 1,799 1,805 1,775 1,775 26,400
2017/10/05 1,806 1,832 1,765 1,800 78,600
2017/10/04 1,839 1,863 1,816 1,846 79,700
2017/10/03 1,809 1,860 1,807 1,847 108,400
2017/10/02 1,757 1,829 1,751 1,809 167,200
2017/09/29 1,695 1,765 1,690 1,730 130,000
2017/09/28 1,668 1,708 1,663 1,707 97,300
2017/09/27 1,583 1,649 1,579 1,634 60,200
2017/09/26 1,557 1,610 1,545 1,599 77,300
2017/09/25 1,600 1,610 1,560 1,570 104,000
2017/09/22 1,679 1,684 1,566 1,573 161,800
2017/09/21 1,741 1,742 1,690 1,695 41,500
2017/09/20 1,706 1,727 1,667 1,706 53,300
2017/09/19 1,660 1,710 1,659 1,706 77,700
2017/09/15 1,600 1,635 1,597 1,623 37,200
2017/09/14 1,642 1,657 1,590 1,607 40,900
2017/09/13 1,670 1,685 1,635 1,640 50,300
2017/09/12 1,667 1,667 1,609 1,655 49,000
2017/09/11 1,661 1,669 1,631 1,641 51,800
2017/09/08 1,660 1,675 1,631 1,649 68,600
2017/09/07 1,567 1,685 1,552 1,625 132,200
2017/09/06 1,539 1,591 1,505 1,535 95,900
2017/09/05 1,654 1,663 1,570 1,579 101,700
2017/09/04 1,716 1,716 1,638 1,683 53,500
2017/09/01 1,745 1,770 1,716 1,716 46,400
2017/08/31 1,795 1,795 1,729 1,743 73,400
2017/08/30 1,800 1,800 1,705 1,798 151,800
2017/08/29 1,733 1,787 1,689 1,787 94,500
2017/08/28 1,677 1,756 1,677 1,745 96,500
2017/08/25 1,707 1,707 1,670 1,671 16,400
2017/08/24 1,596 1,690 1,591 1,689 64,000
2017/08/23 1,648 1,654 1,593 1,615 49,600
2017/08/22 1,610 1,678 1,586 1,637 143,200
2017/08/21 1,691 1,776 1,674 1,686 261,300
2017/08/18 1,666 1,685 1,608 1,653 154,000
2017/08/17 1,556 1,647 1,548 1,626 142,000
2017/08/16 1,543 1,559 1,512 1,551 123,500
2017/08/15 1,550 1,585 1,408 1,503 264,000
2017/08/14 1,468 1,510 1,454 1,498 91,700
2017/08/10 1,449 1,484 1,414 1,468 39,200
2017/08/09 1,468 1,495 1,431 1,431 39,000
2017/08/08 1,470 1,526 1,432 1,508 127,100
2017/08/07 1,379 1,500 1,362 1,440 86,900
2017/08/04 1,364 1,389 1,359 1,359 35,900
2017/08/03 1,349 1,379 1,330 1,378 77,900
2017/08/02 1,327 1,353 1,325 1,349 44,400
2017/08/01 1,315 1,321 1,278 1,321 51,900
2017/07/31 1,273 1,309 1,264 1,303 38,000
2017/07/28 1,307 1,315 1,250 1,280 52,700
2017/07/27 1,320 1,324 1,304 1,307 21,600
2017/07/26 1,330 1,333 1,305 1,305 15,100
2017/07/25 1,320 1,344 1,307 1,322 35,600
2017/07/24 1,297 1,299 1,280 1,299 24,700
2017/07/21 1,308 1,308 1,297 1,301 26,300
2017/07/20 1,321 1,323 1,302 1,307 37,100
2017/07/19 1,335 1,339 1,309 1,314 33,600
2017/07/18 1,352 1,362 1,323 1,344 28,600
2017/07/14 1,341 1,368 1,339 1,360 26,500
2017/07/13 1,351 1,352 1,330 1,341 26,900
2017/07/12 1,349 1,359 1,330 1,331 20,500
2017/07/11 1,334 1,365 1,332 1,365 44,400
2017/07/10 1,380 1,380 1,303 1,320 106,800
2017/07/07 1,411 1,457 1,350 1,392 70,400
2017/07/06 1,430 1,438 1,418 1,428 20,000
2017/07/05 1,454 1,456 1,414 1,435 43,700
2017/07/04 1,480 1,489 1,420 1,453 46,700
2017/07/03 1,498 1,518 1,469 1,489 32,800
2017/06/30 1,475 1,503 1,469 1,490 63,900
2017/06/29 1,499 1,509 1,492 1,500 39,800
2017/06/28 1,464 1,493 1,461 1,478 74,100
2017/06/27 1,443 1,530 1,433 1,494 125,000
2017/06/26 1,478 1,496 1,435 1,443 142,300
2017/06/23 1,413 1,413 1,360 1,380 39,500
2017/06/22 1,425 1,425 1,399 1,411 32,300
2017/06/21 1,391 1,428 1,385 1,405 67,900
2017/06/20 1,420 1,451 1,395 1,404 90,800
2017/06/19 1,386 1,417 1,369 1,410 117,700
2017/06/16 1,327 1,370 1,325 1,356 36,500
2017/06/15 1,331 1,354 1,306 1,309 28,300
2017/06/14 1,333 1,345 1,305 1,331 22,400
2017/06/13 1,339 1,374 1,337 1,340 42,800
2017/06/12 1,340 1,354 1,304 1,340 30,100
2017/06/09 1,380 1,380 1,351 1,351 33,500
2017/06/08 1,357 1,378 1,340 1,356 80,600
2017/06/07 1,300 1,338 1,289 1,329 77,600
2017/06/06 1,244 1,297 1,235 1,286 39,900
2017/06/05 1,250 1,256 1,242 1,245 9,100
2017/06/02 1,272 1,272 1,208 1,256 29,500
2017/06/01 1,254 1,269 1,254 1,261 12,200
2017/05/31 1,220 1,263 1,220 1,263 14,100
2017/05/30 1,214 1,240 1,209 1,225 19,000
2017/05/29 1,220 1,220 1,208 1,214 18,100
2017/05/26 1,208 1,219 1,201 1,215 9,400
2017/05/25 1,228 1,228 1,197 1,208 17,300
2017/05/24 1,252 1,255 1,203 1,210 36,900
2017/05/23 1,272 1,280 1,240 1,244 18,200
2017/05/22 1,286 1,286 1,263 1,272 6,700
2017/05/19 1,291 1,291 1,261 1,274 15,500
2017/05/18 1,281 1,290 1,272 1,273 18,400
2017/05/17 1,281 1,320 1,243 1,307 33,800
2017/05/16 1,321 1,330 1,311 1,311 36,300
2017/05/15 1,260 1,321 1,260 1,321 60,300
2017/05/12 1,269 1,314 1,260 1,314 64,200
2017/05/11 1,265 1,279 1,255 1,257 25,600
2017/05/10 1,248 1,265 1,236 1,259 36,900
2017/05/09 1,300 1,321 1,231 1,240 125,500
2017/05/08 1,127 1,148 1,127 1,142 32,200
2017/05/02 1,085 1,127 1,084 1,120 39,400
2017/05/01 1,081 1,081 1,063 1,073 2,200
2017/04/28 1,077 1,090 1,059 1,059 14,100
2017/04/27 1,077 1,077 1,067 1,070 8,400
2017/04/26 1,070 1,075 1,058 1,074 9,900
2017/04/25 1,074 1,074 1,061 1,069 3,700
2017/04/24 1,074 1,077 1,050 1,063 6,200
2017/04/21 1,080 1,085 1,067 1,067 13,400
2017/04/20 1,071 1,076 1,065 1,075 11,800
2017/04/19 1,035 1,058 1,035 1,058 10,700
2017/04/18 1,033 1,046 1,033 1,035 10,600
2017/04/17 1,009 1,032 1,008 1,029 5,900
2017/04/14 1,006 1,014 1,006 1,014 14,800
2017/04/13 1,010 1,016 1,010 1,010 11,700
2017/04/12 1,012 1,014 1,011 1,014 11,800
2017/04/11 1,025 1,025 1,018 1,020 1,700
2017/04/10 1,030 1,032 1,018 1,018 9,300
2017/04/07 1,020 1,034 1,019 1,019 7,700
2017/04/06 1,011 1,051 1,000 1,010 18,600
2017/04/05 1,030 1,030 1,000 1,014 15,500
2017/04/04 1,050 1,058 1,017 1,026 40,800
2017/04/03 1,071 1,079 1,053 1,053 35,700
2017/03/31 1,119 1,123 1,066 1,074 26,000
2017/03/30 1,092 1,128 1,081 1,108 44,800
2017/03/29 1,098 1,101 1,067 1,073 34,900
2017/03/28 1,103 1,125 1,102 1,107 10,600
2017/03/27 1,123 1,129 1,081 1,092 30,000
2017/03/24 1,133 1,139 1,120 1,138 25,200
2017/03/23 1,127 1,133 1,125 1,127 13,200
2017/03/22 1,145 1,145 1,124 1,125 23,300
2017/03/21 1,150 1,152 1,134 1,150 23,600
2017/03/17 1,126 1,145 1,121 1,140 20,400
2017/03/16 1,122 1,126 1,120 1,122 17,600
2017/03/15 1,145 1,145 1,126 1,126 23,900
2017/03/14 1,149 1,161 1,145 1,145 19,400
2017/03/13 1,172 1,172 1,148 1,148 28,300
2017/03/10 1,146 1,160 1,146 1,148 12,300
2017/03/09 1,150 1,163 1,146 1,148 29,900
2017/03/08 1,167 1,167 1,154 1,154 24,500
2017/03/07 1,178 1,178 1,165 1,167 7,400
2017/03/06 1,173 1,177 1,166 1,177 7,600
2017/03/03 1,182 1,182 1,160 1,162 25,700
2017/03/02 1,183 1,200 1,175 1,182 13,000
2017/03/01 1,176 1,180 1,163 1,177 26,400
2017/02/28 1,201 1,201 1,183 1,184 26,000
2017/02/27 1,221 1,221 1,198 1,201 22,900
2017/02/24 1,242 1,242 1,226 1,229 8,600
2017/02/23 1,256 1,257 1,240 1,248 5,000
2017/02/22 1,244 1,265 1,242 1,256 9,800
2017/02/21 1,228 1,270 1,228 1,239 12,400
2017/02/20 1,300 1,300 1,222 1,222 34,900
2017/02/17 1,223 1,260 1,208 1,260 19,600
2017/02/16 1,246 1,251 1,216 1,224 17,400
2017/02/15 1,270 1,289 1,246 1,253 37,600
2017/02/14 1,250 1,274 1,250 1,265 31,200
2017/02/13 1,142 1,279 1,142 1,247 150,000
2017/02/10 1,180 1,248 1,176 1,232 55,800
2017/02/09 1,201 1,210 1,161 1,161 46,700
2017/02/08 1,214 1,225 1,198 1,218 14,500
2017/02/07 1,208 1,232 1,208 1,213 7,300
2017/02/06 1,240 1,245 1,205 1,212 29,100
2017/02/03 1,229 1,268 1,214 1,220 42,700
2017/02/02 1,254 1,258 1,189 1,205 56,600
2017/02/01 1,260 1,266 1,243 1,252 34,300
2017/01/31 1,286 1,286 1,264 1,264 15,200
2017/01/30 1,318 1,318 1,288 1,289 17,600
2017/01/27 1,332 1,349 1,305 1,305 19,000
2017/01/26 1,320 1,362 1,320 1,329 42,300
2017/01/25 1,300 1,309 1,295 1,309 21,400
2017/01/24 1,303 1,310 1,255 1,256 38,700
2017/01/23 1,302 1,318 1,301 1,301 17,300
2017/01/20 1,319 1,319 1,301 1,301 38,300
2017/01/19 1,313 1,324 1,307 1,319 15,400
2017/01/18 1,308 1,340 1,306 1,307 45,900
2017/01/17 1,376 1,376 1,330 1,334 29,500
2017/01/16 1,396 1,396 1,373 1,379 26,000
2017/01/13 1,411 1,420 1,392 1,396 29,200
2017/01/12 1,450 1,450 1,402 1,431 41,300
2017/01/11 1,430 1,454 1,428 1,440 61,100
2017/01/10 1,423 1,448 1,420 1,431 45,600
2017/01/06 1,467 1,485 1,445 1,445 28,100
2017/01/05 1,404 1,533 1,404 1,497 119,100
2017/01/04 1,402 1,420 1,381 1,403 54,300

このページの先頭へ