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
2020/12/30 685 706 684 705 27,100
2020/12/29 655 718 655 718 20,000
2020/12/28 654 655 650 655 19,400
2020/12/25 663 663 652 657 30,900
2020/12/24 656 669 650 653 21,200
2020/12/23 655 664 655 660 17,600
2020/12/22 680 680 650 660 30,100
2020/12/21 689 694 681 682 23,700
2020/12/18 699 699 690 690 14,200
2020/12/17 692 692 687 692 10,000
2020/12/16 693 695 688 689 14,900
2020/12/15 694 696 690 692 9,300
2020/12/14 688 697 688 691 8,700
2020/12/11 686 692 686 686 12,900
2020/12/10 699 705 686 686 23,100
2020/12/09 692 700 686 694 24,700
2020/12/08 700 702 696 698 9,100
2020/12/07 698 704 696 700 10,700
2020/12/04 704 706 697 698 12,400
2020/12/03 706 709 704 709 4,300
2020/12/02 705 709 702 706 3,700
2020/12/01 705 709 702 706 6,300
2020/11/30 711 713 705 707 4,900
2020/11/27 713 716 705 711 10,300
2020/11/26 715 724 713 721 2,400
2020/11/25 721 725 715 715 10,900
2020/11/24 715 728 715 724 8,100
2020/11/20 744 744 720 720 11,800
2020/11/19 718 718 706 708 9,100
2020/11/18 729 730 719 721 3,600
2020/11/17 729 730 715 725 8,200
2020/11/16 730 749 681 731 34,800
2020/11/13 733 748 731 733 11,900
2020/11/12 731 744 731 743 8,800
2020/11/11 735 740 723 732 13,000
2020/11/10 748 748 726 729 16,400
2020/11/09 712 712 704 704 2,100
2020/11/06 705 715 703 708 4,400
2020/11/05 706 713 701 705 3,800
2020/11/04 712 716 702 709 3,500
2020/11/02 710 721 700 700 7,600
2020/10/30 716 724 710 714 10,300
2020/10/29 719 719 711 716 4,700
2020/10/28 725 726 720 720 1,000
2020/10/27 725 729 720 720 6,200
2020/10/26 735 735 724 724 4,700
2020/10/23 732 736 731 735 1,100
2020/10/22 735 736 725 725 7,500
2020/10/21 735 750 721 735 12,200
2020/10/20 755 758 735 735 16,500
2020/10/19 739 753 734 753 15,600
2020/10/16 741 741 725 725 6,300
2020/10/15 737 752 737 741 7,800
2020/10/14 755 755 750 752 5,000
2020/10/13 753 755 740 754 3,900
2020/10/12 760 760 743 756 5,400
2020/10/09 760 763 760 760 6,600
2020/10/08 766 766 758 760 8,200
2020/10/07 750 765 745 765 9,400
2020/10/06 742 750 742 750 4,800
2020/10/05 725 749 725 749 4,800
2020/10/02 743 752 724 724 16,300
2020/09/30 760 763 744 758 18,500
2020/09/29 761 764 756 758 8,000
2020/09/28 788 788 747 754 21,800
2020/09/25 772 777 772 777 14,800
2020/09/24 767 774 766 772 16,300
2020/09/23 766 783 766 775 16,900
2020/09/18 770 773 755 768 22,700
2020/09/17 747 764 747 764 12,400
2020/09/16 730 750 730 750 22,400
2020/09/15 721 730 718 727 16,600
2020/09/14 700 718 700 716 13,700
2020/09/11 699 704 696 700 13,000
2020/09/10 709 714 698 698 7,800
2020/09/09 720 720 697 698 14,600
2020/09/08 716 725 716 720 7,400
2020/09/07 716 727 716 718 7,600
2020/09/04 720 723 711 716 8,900
2020/09/03 727 730 720 724 5,900
2020/09/02 735 735 710 718 10,300
2020/09/01 739 739 726 734 6,700
2020/08/31 697 733 696 731 15,000
2020/08/28 725 739 701 701 31,500
2020/08/27 724 724 712 724 23,500
2020/08/26 684 699 675 699 17,600
2020/08/25 677 684 672 684 18,900
2020/08/24 668 680 665 680 12,900
2020/08/21 680 680 670 674 6,900
2020/08/20 682 682 668 672 13,000
2020/08/19 664 675 663 675 8,900
2020/08/18 668 670 658 669 13,600
2020/08/17 683 683 654 658 14,900
2020/08/14 678 684 667 667 18,600
2020/08/13 678 687 673 686 21,100
2020/08/12 680 680 670 679 8,500
2020/08/11 671 688 669 688 13,800
2020/08/07 657 671 657 671 2,900
2020/08/06 672 673 653 663 12,700
2020/08/05 657 675 657 672 8,200
2020/08/04 656 687 656 687 11,900
2020/08/03 632 658 632 652 7,400
2020/07/31 666 680 641 642 15,900
2020/07/30 690 690 674 683 15,300
2020/07/29 680 691 674 691 11,700
2020/07/28 689 695 685 687 5,800
2020/07/27 713 713 686 687 10,700
2020/07/22 713 713 711 713 1,500
2020/07/21 711 713 701 713 7,900
2020/07/20 714 714 701 711 14,600
2020/07/17 717 717 700 714 19,300
2020/07/16 713 720 713 713 4,200
2020/07/15 708 715 705 713 6,100
2020/07/14 704 712 704 711 2,800
2020/07/13 707 722 700 703 14,400
2020/07/10 755 755 703 703 32,800
2020/07/09 739 741 731 740 6,200
2020/07/08 747 756 732 734 23,400
2020/07/07 752 781 741 742 24,300
2020/07/06 749 763 749 761 3,700
2020/07/03 762 767 754 759 7,400
2020/07/02 794 794 764 769 3,400
2020/07/01 780 794 769 777 10,200
2020/06/30 787 792 778 782 9,800
2020/06/29 777 789 760 780 9,600
2020/06/26 779 786 774 780 3,900
2020/06/25 794 794 767 776 18,700
2020/06/24 814 814 766 766 16,600
2020/06/23 817 818 800 814 9,500
2020/06/22 812 821 812 817 3,600
2020/06/19 830 830 815 821 5,000
2020/06/18 796 821 788 821 7,200
2020/06/17 802 802 785 794 7,200
2020/06/16 788 811 786 802 15,600
2020/06/15 789 789 770 770 14,700
2020/06/12 799 799 780 797 16,800
2020/06/11 831 843 823 823 15,100
2020/06/10 835 853 834 853 10,900
2020/06/09 850 850 833 840 14,400
2020/06/08 814 847 814 840 34,600
2020/06/05 816 825 815 825 6,000
2020/06/04 834 834 823 830 5,900
2020/06/03 836 836 815 819 18,900
2020/06/02 838 838 825 826 9,000
2020/06/01 843 844 819 833 14,000
2020/05/29 845 848 840 843 6,900
2020/05/28 847 858 845 849 16,600
2020/05/27 840 850 831 836 8,400
2020/05/26 842 853 837 844 14,500
2020/05/25 825 842 816 842 9,500
2020/05/22 815 820 808 814 6,000
2020/05/21 830 830 808 808 8,500
2020/05/20 807 816 793 816 8,900
2020/05/19 801 815 794 815 11,400
2020/05/18 762 781 762 781 4,300
2020/05/15 794 794 760 770 6,900
2020/05/14 814 820 781 781 14,000
2020/05/13 814 831 794 827 20,500
2020/05/12 845 847 830 844 7,900
2020/05/11 819 841 819 834 11,000
2020/05/08 792 830 788 819 13,500
2020/05/07 781 805 773 788 11,400
2020/05/01 844 844 800 800 21,500
2020/04/30 857 864 828 842 27,100
2020/04/28 840 869 837 863 35,200
2020/04/27 747 840 745 836 77,200
2020/04/24 720 738 718 726 38,400
2020/04/23 693 717 693 715 11,600
2020/04/22 709 711 675 702 19,800
2020/04/21 730 730 712 715 3,100
2020/04/20 713 738 707 732 36,100
2020/04/17 720 720 690 709 30,400
2020/04/16 708 711 698 698 12,300
2020/04/15 733 734 706 706 9,700
2020/04/14 753 753 726 744 10,600
2020/04/13 749 750 726 726 7,300
2020/04/10 759 766 733 759 7,400
2020/04/09 727 752 723 752 14,800
2020/04/08 698 727 689 725 24,000
2020/04/07 663 691 658 689 15,900
2020/04/06 632 659 628 645 30,700
2020/04/03 663 669 642 642 19,900
2020/04/02 682 683 653 653 25,800
2020/04/01 743 743 706 707 15,300
2020/03/31 720 743 720 728 16,800
2020/03/30 748 748 705 705 37,800
2020/03/27 724 786 724 786 22,200
2020/03/26 759 759 714 724 10,700
2020/03/25 740 759 706 759 21,200
2020/03/24 662 704 662 702 18,600
2020/03/23 678 690 661 665 21,500
2020/03/19 730 730 675 688 24,500
2020/03/18 716 720 693 710 14,500
2020/03/17 650 700 649 700 32,300
2020/03/16 718 718 675 690 18,400
2020/03/13 687 697 655 681 38,700
2020/03/12 775 775 728 732 27,000
2020/03/11 800 807 784 790 24,100
2020/03/10 757 800 723 796 67,100
2020/03/09 763 796 742 780 60,300
2020/03/06 832 832 790 795 51,900
2020/03/05 878 879 833 838 35,900
2020/03/04 857 883 850 883 18,600
2020/03/03 888 888 851 858 30,600
2020/03/02 834 878 832 870 30,400
2020/02/28 895 895 847 858 68,300
2020/02/27 931 931 900 904 30,200
2020/02/26 927 928 904 916 45,000
2020/02/25 950 950 931 931 45,500
2020/02/21 998 998 975 982 10,800
2020/02/20 1,026 1,026 981 1,000 32,000
2020/02/19 955 1,035 955 1,004 61,200
2020/02/18 959 959 950 955 23,300
2020/02/17 931 961 931 950 67,000
2020/02/14 1,046 1,046 1,023 1,036 9,700
2020/02/13 1,052 1,052 1,040 1,046 6,500
2020/02/12 1,050 1,060 1,040 1,049 16,100
2020/02/10 1,052 1,067 1,035 1,064 30,600
2020/02/07 1,052 1,054 1,042 1,053 8,500
2020/02/06 1,029 1,049 1,029 1,042 14,700
2020/02/05 1,029 1,029 1,011 1,024 10,200
2020/02/04 1,012 1,020 1,003 1,013 16,600
2020/02/03 1,008 1,020 1,005 1,012 23,800
2020/01/31 1,032 1,049 1,032 1,039 13,100
2020/01/30 1,061 1,061 1,026 1,032 24,300
2020/01/29 1,066 1,071 1,059 1,061 14,000
2020/01/28 1,070 1,070 1,053 1,066 24,900
2020/01/27 1,062 1,085 1,059 1,081 56,800
2020/01/24 1,118 1,123 1,115 1,117 7,600
2020/01/23 1,126 1,130 1,110 1,124 14,300
2020/01/22 1,113 1,139 1,112 1,133 13,700
2020/01/21 1,128 1,132 1,119 1,120 19,800
2020/01/20 1,141 1,144 1,131 1,131 14,700
2020/01/17 1,150 1,155 1,141 1,146 14,300
2020/01/16 1,161 1,167 1,148 1,153 11,600
2020/01/15 1,163 1,170 1,155 1,166 19,900
2020/01/14 1,214 1,217 1,163 1,163 90,500
2020/01/10 1,224 1,272 1,220 1,264 79,200
2020/01/09 1,138 1,215 1,138 1,201 57,100
2020/01/08 1,136 1,143 1,108 1,136 29,000
2020/01/07 1,138 1,138 1,125 1,125 7,300
2020/01/06 1,144 1,144 1,125 1,129 6,600

このページの先頭へ