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
2021/12/30 1,685 1,734 1,652 1,726 69,600
2021/12/29 1,708 1,723 1,632 1,697 195,400
2021/12/28 1,722 1,745 1,663 1,710 123,100
2021/12/27 1,661 1,743 1,661 1,702 149,500
2021/12/24 1,596 1,669 1,594 1,660 113,900
2021/12/23 1,612 1,612 1,549 1,596 150,100
2021/12/22 1,562 1,639 1,539 1,620 162,600
2021/12/21 1,590 1,599 1,506 1,523 144,100
2021/12/20 1,619 1,632 1,502 1,551 186,500
2021/12/17 1,611 1,672 1,553 1,616 209,600
2021/12/16 1,615 1,726 1,592 1,691 333,000
2021/12/15 1,505 1,620 1,481 1,582 201,600
2021/12/14 1,492 1,539 1,462 1,491 149,600
2021/12/13 1,610 1,610 1,422 1,519 319,100
2021/12/10 1,659 1,678 1,560 1,601 335,700
2021/12/09 1,612 1,742 1,560 1,699 299,100
2021/12/08 1,513 1,626 1,513 1,613 228,200
2021/12/07 1,407 1,550 1,378 1,497 355,400
2021/12/06 1,378 1,416 1,364 1,383 64,500
2021/12/03 1,298 1,396 1,297 1,386 130,000
2021/12/02 1,318 1,340 1,289 1,292 104,300
2021/12/01 1,340 1,376 1,318 1,348 72,300
2021/11/30 1,376 1,413 1,332 1,335 111,300
2021/11/29 1,378 1,405 1,355 1,361 140,100
2021/11/26 1,451 1,451 1,389 1,428 86,900
2021/11/25 1,499 1,499 1,440 1,457 45,100
2021/11/24 1,501 1,513 1,447 1,469 73,100
2021/11/22 1,494 1,511 1,455 1,498 67,200
2021/11/19 1,536 1,546 1,493 1,513 96,900
2021/11/18 1,571 1,579 1,540 1,555 69,000
2021/11/17 1,621 1,621 1,582 1,587 73,500
2021/11/16 1,639 1,648 1,605 1,616 58,200
2021/11/15 1,640 1,660 1,601 1,623 64,900
2021/11/12 1,595 1,625 1,555 1,611 119,700
2021/11/11 1,593 1,625 1,450 1,558 353,200
2021/11/10 1,732 1,770 1,720 1,735 130,200
2021/11/09 1,765 1,773 1,692 1,715 159,100
2021/11/08 1,845 1,845 1,774 1,782 72,800
2021/11/05 1,800 1,841 1,799 1,832 63,100
2021/11/04 1,836 1,847 1,783 1,816 90,900
2021/11/02 1,859 1,906 1,794 1,823 147,000
2021/11/01 1,850 1,912 1,850 1,869 101,200
2021/10/29 1,853 1,880 1,831 1,857 42,600
2021/10/28 1,812 1,855 1,788 1,837 60,200
2021/10/27 1,873 1,903 1,837 1,844 45,700
2021/10/26 1,837 1,884 1,837 1,868 35,500
2021/10/25 1,840 1,865 1,813 1,820 67,100
2021/10/22 1,868 1,885 1,830 1,863 86,800
2021/10/21 1,840 1,940 1,832 1,901 154,700
2021/10/20 1,857 1,886 1,781 1,844 196,500
2021/10/19 1,899 1,930 1,820 1,838 301,300
2021/10/18 2,092 2,092 1,830 1,890 456,800
2021/10/15 2,057 2,076 1,970 2,064 150,900
2021/10/14 2,176 2,200 1,941 2,037 463,300
2021/10/13 2,150 2,255 2,120 2,175 243,600
2021/10/12 2,129 2,174 2,075 2,140 198,300
2021/10/11 2,115 2,160 2,068 2,105 167,500
2021/10/08 2,017 2,141 2,015 2,121 263,500
2021/10/07 1,958 2,059 1,952 1,970 169,200
2021/10/06 1,949 2,079 1,904 1,958 293,500
2021/10/05 1,931 1,967 1,778 1,909 234,000
2021/10/04 1,934 1,993 1,890 1,964 105,000
2021/10/01 1,906 1,983 1,880 1,927 128,600
2021/09/30 1,992 1,992 1,774 1,906 299,900
2021/09/29 1,959 2,050 1,930 1,996 116,400
2021/09/28 1,995 2,008 1,951 1,976 90,300
2021/09/27 1,948 2,072 1,925 2,004 221,700
2021/09/24 1,969 2,000 1,885 1,942 275,400
2021/09/22 1,835 1,955 1,820 1,918 338,500
2021/09/21 1,770 1,794 1,688 1,764 115,900
2021/09/17 1,866 1,874 1,804 1,829 110,700
2021/09/16 1,851 1,933 1,831 1,860 178,800
2021/09/15 1,802 1,835 1,760 1,828 131,400
2021/09/14 1,788 1,884 1,771 1,838 123,800
2021/09/13 1,759 1,842 1,720 1,811 142,100
2021/09/10 1,750 1,773 1,721 1,761 46,000
2021/09/09 1,725 1,755 1,700 1,736 65,000
2021/09/08 1,745 1,784 1,718 1,744 122,800
2021/09/07 1,610 1,799 1,572 1,757 376,800
2021/09/06 1,617 1,656 1,540 1,610 125,300
2021/09/03 1,743 1,743 1,579 1,607 333,300
2021/09/02 1,597 1,743 1,573 1,742 261,800
2021/09/01 1,613 1,613 1,552 1,564 49,700
2021/08/31 1,620 1,620 1,572 1,593 35,300
2021/08/30 1,560 1,635 1,559 1,625 62,300
2021/08/27 1,567 1,615 1,551 1,562 70,700
2021/08/26 1,606 1,640 1,560 1,599 122,200
2021/08/25 1,502 1,637 1,502 1,608 275,100
2021/08/24 1,491 1,609 1,423 1,472 176,700
2021/08/23 1,359 1,514 1,315 1,496 183,500
2021/08/20 1,388 1,390 1,309 1,332 100,700
2021/08/19 1,384 1,423 1,380 1,396 42,100
2021/08/18 1,404 1,419 1,344 1,393 65,600
2021/08/17 1,489 1,489 1,385 1,405 117,700
2021/08/16 1,511 1,555 1,406 1,505 152,900
2021/08/13 1,650 1,652 1,577 1,623 101,300
2021/08/12 1,556 1,635 1,517 1,632 179,600
2021/08/11 1,450 1,577 1,410 1,555 355,000
2021/08/10 1,324 1,495 1,300 1,435 209,300
2021/08/06 1,277 1,323 1,275 1,323 25,800
2021/08/05 1,265 1,283 1,260 1,268 18,400
2021/08/04 1,293 1,307 1,268 1,268 14,900
2021/08/03 1,301 1,330 1,294 1,308 17,700
2021/08/02 1,272 1,335 1,272 1,325 80,400
2021/07/30 1,302 1,317 1,253 1,272 73,500
2021/07/29 1,325 1,331 1,297 1,306 20,900
2021/07/28 1,340 1,350 1,322 1,335 21,700
2021/07/27 1,371 1,371 1,350 1,361 28,900
2021/07/26 1,344 1,376 1,332 1,374 57,800
2021/07/21 1,358 1,358 1,309 1,326 38,800
2021/07/20 1,361 1,370 1,308 1,318 95,600
2021/07/19 1,400 1,479 1,358 1,399 193,000
2021/07/16 1,360 1,395 1,340 1,383 29,000
2021/07/15 1,413 1,415 1,371 1,379 33,200
2021/07/14 1,410 1,425 1,400 1,417 37,100
2021/07/13 1,350 1,396 1,346 1,395 44,100
2021/07/12 1,380 1,390 1,333 1,346 62,800
2021/07/09 1,278 1,365 1,266 1,364 96,900
2021/07/08 1,360 1,385 1,300 1,308 81,000
2021/07/07 1,301 1,341 1,287 1,330 48,000
2021/07/06 1,320 1,351 1,302 1,319 93,400
2021/07/05 1,395 1,401 1,332 1,343 91,900
2021/07/02 1,382 1,433 1,382 1,408 121,600
2021/07/01 1,456 1,456 1,373 1,373 81,000
2021/06/30 1,485 1,485 1,404 1,432 126,600
2021/06/29 1,498 1,549 1,454 1,491 159,400
2021/06/28 1,392 1,485 1,373 1,475 144,700
2021/06/25 1,338 1,393 1,308 1,392 158,000
2021/06/24 1,264 1,314 1,233 1,311 152,700
2021/06/23 1,340 1,340 1,266 1,266 76,500
2021/06/22 1,268 1,330 1,217 1,322 122,700
2021/06/21 1,172 1,286 1,171 1,275 125,400
2021/06/18 1,255 1,258 1,194 1,196 69,900
2021/06/17 1,193 1,258 1,185 1,251 79,600
2021/06/16 1,168 1,195 1,150 1,193 20,700
2021/06/15 1,200 1,200 1,147 1,161 83,600
2021/06/14 1,199 1,215 1,170 1,206 29,300
2021/06/11 1,228 1,228 1,180 1,190 67,800
2021/06/10 1,252 1,298 1,211 1,243 106,200
2021/06/09 1,260 1,260 1,223 1,256 45,600
2021/06/08 1,269 1,269 1,243 1,260 58,700
2021/06/07 1,250 1,269 1,230 1,260 43,300
2021/06/04 1,201 1,288 1,194 1,263 68,500
2021/06/03 1,245 1,247 1,177 1,195 80,600
2021/06/02 1,183 1,248 1,174 1,244 115,500
2021/06/01 1,185 1,185 1,157 1,157 8,000
2021/05/31 1,169 1,197 1,168 1,185 27,900
2021/05/28 1,170 1,170 1,141 1,166 16,600
2021/05/27 1,168 1,168 1,130 1,154 18,900
2021/05/26 1,156 1,162 1,137 1,142 11,900
2021/05/25 1,150 1,187 1,150 1,160 38,800
2021/05/24 1,075 1,198 1,075 1,174 110,300
2021/05/21 1,091 1,095 1,077 1,077 17,900
2021/05/20 1,086 1,098 1,081 1,098 20,300
2021/05/19 1,074 1,092 1,067 1,084 25,400
2021/05/18 1,104 1,105 1,063 1,088 46,800
2021/05/17 1,031 1,124 1,020 1,093 135,100
2021/05/14 983 1,035 956 1,018 205,000
2021/05/13 928 930 902 926 21,400
2021/05/12 949 949 899 946 53,700
2021/05/11 962 966 950 957 21,500
2021/05/10 946 991 946 968 55,400
2021/05/07 961 971 950 950 6,800
2021/05/06 943 962 943 958 8,800
2021/04/30 937 947 927 940 7,800
2021/04/28 969 970 943 943 12,200
2021/04/27 966 974 961 969 3,600
2021/04/26 958 976 958 975 4,800
2021/04/23 971 998 953 953 15,000
2021/04/22 960 990 960 976 17,500
2021/04/21 948 977 948 954 24,800
2021/04/20 1,000 1,002 960 968 32,700
2021/04/19 1,031 1,035 1,001 1,008 22,100
2021/04/16 1,049 1,049 1,012 1,029 18,000
2021/04/15 1,057 1,060 1,040 1,049 8,700
2021/04/14 1,062 1,074 1,049 1,067 11,500
2021/04/13 1,053 1,072 1,052 1,068 11,900
2021/04/12 1,046 1,074 1,046 1,064 19,200
2021/04/09 1,069 1,098 1,042 1,044 39,800
2021/04/08 1,079 1,079 1,038 1,061 28,800
2021/04/07 1,094 1,096 1,067 1,077 29,000
2021/04/06 1,101 1,123 1,074 1,098 86,100
2021/04/05 1,036 1,130 1,035 1,118 97,400
2021/04/02 1,070 1,070 1,030 1,036 39,000
2021/04/01 1,068 1,089 1,052 1,072 35,300
2021/03/31 1,083 1,108 1,061 1,074 75,700
2021/03/30 1,001 1,120 1,001 1,097 61,300
2021/03/29 1,065 1,069 1,006 1,011 24,300
2021/03/26 1,026 1,073 982 1,035 49,000
2021/03/25 1,020 1,064 991 1,026 62,900
2021/03/24 1,006 1,010 942 992 84,200
2021/03/23 1,041 1,083 980 1,025 65,800
2021/03/22 988 1,076 981 1,060 151,800
2021/03/19 885 960 882 960 113,900
2021/03/18 886 886 876 884 16,900
2021/03/17 885 887 873 886 30,400
2021/03/16 880 886 880 886 25,700
2021/03/15 892 897 880 889 17,000
2021/03/12 900 900 889 897 6,400
2021/03/11 899 903 894 899 7,100
2021/03/10 895 898 879 898 9,200
2021/03/09 874 899 861 897 22,500
2021/03/08 878 878 856 866 14,400
2021/03/05 872 877 850 877 28,100
2021/03/04 894 894 865 875 13,600
2021/03/03 883 888 870 888 15,000
2021/03/02 895 903 879 879 15,900
2021/03/01 870 894 870 881 21,800
2021/02/26 880 884 861 881 33,900
2021/02/25 904 907 887 894 18,500
2021/02/24 874 890 866 883 23,100
2021/02/22 880 888 872 883 22,200
2021/02/19 897 900 871 887 23,100
2021/02/18 922 922 883 900 66,500
2021/02/17 925 925 912 919 29,100
2021/02/16 878 921 865 911 106,500
2021/02/15 850 877 832 865 84,300
2021/02/12 780 787 773 787 21,900
2021/02/10 757 779 753 777 28,200
2021/02/09 742 756 742 754 9,600
2021/02/08 726 752 726 737 27,600
2021/02/05 734 734 722 727 7,400
2021/02/04 744 744 722 725 24,300
2021/02/03 739 744 735 744 10,900
2021/02/02 718 735 714 733 9,100
2021/02/01 718 719 701 718 8,300
2021/01/29 720 724 709 710 7,100
2021/01/28 708 727 708 724 5,600
2021/01/27 741 741 731 731 10,600
2021/01/26 742 742 729 741 11,900
2021/01/25 713 736 706 736 19,700
2021/01/22 699 709 697 707 9,800
2021/01/21 692 708 689 697 35,900
2021/01/20 673 694 669 692 19,300
2021/01/19 675 677 663 676 29,400
2021/01/18 675 680 667 676 9,000
2021/01/15 678 683 666 673 15,200
2021/01/14 688 688 675 680 22,300
2021/01/13 673 673 665 669 11,400
2021/01/12 678 678 660 663 23,700
2021/01/08 674 678 671 676 4,900
2021/01/07 682 682 667 673 14,300
2021/01/06 680 686 670 672 12,000
2021/01/05 704 704 680 680 13,400
2021/01/04 700 702 687 700 5,900

このページの先頭へ