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

Ｃｏｍｉｎｉｘ(3173)の株価時系列情報

Ｃｏｍｉｎｉｘ(3173)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
2018/12/28 705 745 705 722 21,900
2018/12/27 769 770 717 720 13,500
2018/12/26 670 691 670 691 6,700
2018/12/25 645 674 645 671 40,200
2018/12/21 774 775 717 725 17,100
2018/12/20 794 794 788 788 9,100
2018/12/19 799 804 796 796 6,200
2018/12/18 800 810 798 804 10,500
2018/12/17 816 816 805 809 5,000
2018/12/14 821 825 813 816 9,700
2018/12/13 809 819 807 811 5,500
2018/12/12 805 817 805 814 4,700
2018/12/11 825 825 809 809 7,500
2018/12/10 825 828 815 815 7,400
2018/12/07 831 840 828 828 4,000
2018/12/06 848 848 827 834 11,800
2018/12/05 837 847 836 836 2,900
2018/12/04 864 864 838 838 12,300
2018/12/03 846 849 844 845 3,200
2018/11/30 845 847 836 841 5,300
2018/11/29 843 846 832 835 2,600
2018/11/28 822 843 822 833 4,600
2018/11/27 815 829 815 822 9,200
2018/11/26 827 828 822 824 4,700
2018/11/22 821 829 820 821 3,700
2018/11/21 818 823 817 823 2,100
2018/11/20 821 837 818 832 7,200
2018/11/19 824 825 817 823 3,000
2018/11/16 823 830 815 817 5,700
2018/11/15 824 829 820 822 3,000
2018/11/14 839 844 826 829 3,900
2018/11/13 848 848 838 839 4,900
2018/11/12 869 869 854 854 4,300
2018/11/09 847 863 847 854 4,300
2018/11/08 858 868 846 847 5,300
2018/11/07 859 862 841 843 5,700
2018/11/06 866 872 854 858 8,700
2018/11/05 870 874 867 867 3,400
2018/11/02 874 874 865 874 9,300
2018/11/01 871 877 852 870 21,200
2018/10/31 850 864 836 852 14,100
2018/10/30 818 850 815 836 11,200
2018/10/29 836 852 819 819 15,700
2018/10/26 850 853 827 836 14,000
2018/10/25 855 870 843 849 18,900
2018/10/24 873 884 862 877 7,000
2018/10/23 883 887 872 874 4,500
2018/10/22 892 892 882 883 5,300
2018/10/19 879 890 874 882 5,000
2018/10/18 874 889 873 881 6,300
2018/10/17 887 887 875 882 4,500
2018/10/16 868 890 867 875 6,000
2018/10/15 871 887 865 867 9,200
2018/10/12 862 892 840 868 12,000
2018/10/11 827 877 827 870 22,700
2018/10/10 919 930 900 900 5,400
2018/10/09 922 926 898 900 10,600
2018/10/05 922 937 921 931 3,000
2018/10/04 939 947 930 937 6,700
2018/10/03 937 937 925 934 6,400
2018/10/02 937 939 932 938 5,500
2018/10/01 931 940 930 937 2,900
2018/09/28 944 944 930 935 4,800
2018/09/27 931 946 930 935 10,000
2018/09/26 934 934 920 928 8,900
2018/09/25 914 935 914 935 7,700
2018/09/21 900 913 900 912 5,100
2018/09/20 909 909 893 893 5,700
2018/09/19 905 912 900 908 9,500
2018/09/18 899 903 890 902 5,500
2018/09/14 887 889 881 888 5,600
2018/09/13 865 881 865 881 5,000
2018/09/12 863 866 861 865 6,000
2018/09/11 865 867 862 867 6,200
2018/09/10 873 873 861 864 2,900
2018/09/07 862 871 861 867 5,400
2018/09/06 874 874 861 863 12,400
2018/09/05 871 876 866 866 6,200
2018/09/04 892 892 871 873 4,800
2018/09/03 889 893 870 878 5,400
2018/08/31 898 898 887 887 3,700
2018/08/30 899 904 894 898 3,800
2018/08/29 901 902 894 898 4,200
2018/08/28 903 903 898 901 4,500
2018/08/27 899 899 885 892 5,700
2018/08/24 883 884 876 884 2,600
2018/08/23 869 881 869 879 4,000
2018/08/22 871 872 866 868 4,400
2018/08/21 873 875 864 874 6,300
2018/08/20 889 889 871 871 3,000
2018/08/17 869 881 869 875 5,100
2018/08/16 880 880 854 868 14,800
2018/08/15 885 885 877 880 8,200
2018/08/14 872 881 872 881 5,900
2018/08/13 896 896 867 871 14,000
2018/08/10 926 926 900 903 9,000
2018/08/09 927 927 913 922 4,800
2018/08/08 927 928 916 918 4,300
2018/08/07 900 923 900 912 8,000
2018/08/06 923 923 902 911 8,600
2018/08/03 923 930 916 923 9,500
2018/08/02 924 940 913 926 34,700
2018/08/01 969 969 946 969 35,600
2018/07/31 950 960 932 947 16,300
2018/07/30 924 943 920 943 9,700
2018/07/27 937 941 929 929 6,500
2018/07/26 923 928 922 925 3,900
2018/07/25 910 925 910 922 5,200
2018/07/24 891 911 891 906 5,700
2018/07/23 897 900 889 890 6,800
2018/07/20 901 908 892 897 5,700
2018/07/19 903 908 898 906 5,500
2018/07/18 899 904 897 901 4,700
2018/07/17 891 893 887 891 5,100
2018/07/13 896 896 879 884 7,800
2018/07/12 870 881 866 881 5,900
2018/07/11 896 896 859 873 9,600
2018/07/10 896 896 875 882 7,400
2018/07/09 849 871 849 866 13,300
2018/07/06 816 846 816 845 15,400
2018/07/05 861 861 816 822 33,900
2018/07/04 887 887 860 861 27,200
2018/07/03 919 919 884 891 16,100
2018/07/02 918 921 913 918 9,200
2018/06/29 925 925 912 919 8,600
2018/06/28 937 937 908 913 10,500
2018/06/27 945 945 911 924 7,200
2018/06/26 910 924 905 921 11,100
2018/06/25 954 954 910 914 11,900
2018/06/22 950 952 934 947 8,900
2018/06/21 963 963 946 950 6,300
2018/06/20 971 971 930 952 21,200
2018/06/19 981 981 960 971 9,400
2018/06/18 994 994 962 975 22,300
2018/06/15 945 976 941 968 18,700
2018/06/14 935 943 925 942 18,200
2018/06/13 940 941 936 937 6,300
2018/06/12 939 939 928 934 15,300
2018/06/11 938 939 929 938 4,700
2018/06/08 932 940 932 938 6,000
2018/06/07 922 945 922 940 9,000
2018/06/06 920 927 920 921 4,400
2018/06/05 925 929 918 920 7,600
2018/06/04 914 929 914 928 9,000
2018/06/01 911 916 911 912 8,700
2018/05/31 911 916 909 913 6,000
2018/05/30 900 913 900 907 10,500
2018/05/29 939 946 910 918 29,600
2018/05/28 955 962 936 937 24,900
2018/05/25 968 968 942 952 32,600
2018/05/24 978 979 954 970 33,400
2018/05/23 989 989 978 981 9,700
2018/05/22 991 991 983 985 12,800
2018/05/21 982 985 980 984 11,300
2018/05/18 978 989 978 981 10,100
2018/05/17 983 1,000 971 974 20,500
2018/05/16 992 992 968 971 21,300
2018/05/15 995 996 981 995 13,900
2018/05/14 1,009 1,010 995 997 8,100
2018/05/11 996 1,004 995 999 16,700
2018/05/10 1,027 1,029 993 1,005 31,100
2018/05/09 1,031 1,045 1,012 1,027 100,100
2018/05/08 960 986 958 986 40,600
2018/05/07 944 949 935 945 35,800
2018/05/02 924 933 924 929 9,300
2018/05/01 939 940 920 923 35,600
2018/04/27 949 950 921 929 39,400
2018/04/26 936 948 936 948 18,800
2018/04/25 938 940 932 936 12,900
2018/04/24 928 947 928 945 13,800
2018/04/23 932 932 921 924 11,100
2018/04/20 931 938 930 936 6,400
2018/04/19 926 936 920 932 12,600
2018/04/18 915 936 915 930 10,900
2018/04/17 938 938 908 918 15,700
2018/04/16 954 960 927 938 33,200
2018/04/13 938 956 936 944 28,700
2018/04/12 954 954 939 945 12,200
2018/04/11 958 958 945 954 13,700
2018/04/10 962 962 939 953 33,200
2018/04/09 970 970 962 964 12,000
2018/04/06 969 975 968 970 11,900
2018/04/05 974 977 966 973 19,000
2018/04/04 970 972 963 972 9,300
2018/04/03 967 972 962 969 17,600
2018/04/02 987 992 973 975 24,700
2018/03/30 997 997 976 986 29,600
2018/03/29 970 993 967 990 36,700
2018/03/28 965 990 965 979 40,700
2018/03/27 990 1,009 984 985 73,300
2018/03/26 989 1,006 979 1,002 31,500
2018/03/23 1,023 1,023 991 994 43,400
2018/03/22 1,067 1,067 1,050 1,050 39,400
2018/03/20 1,078 1,082 1,066 1,070 24,400
2018/03/19 1,109 1,112 1,086 1,096 18,600
2018/03/16 1,094 1,098 1,086 1,090 17,700
2018/03/15 1,091 1,091 1,083 1,089 9,900
2018/03/14 1,098 1,098 1,083 1,091 3,600
2018/03/13 1,106 1,106 1,089 1,093 19,900
2018/03/12 1,103 1,126 1,088 1,106 8,100
2018/03/09 1,101 1,120 1,070 1,097 22,600
2018/03/08 1,056 1,148 1,056 1,092 20,800
2018/03/07 1,068 1,093 1,038 1,041 10,000
2018/03/06 1,037 1,083 1,033 1,064 14,600
2018/03/05 1,039 1,040 1,008 1,008 9,800
2018/03/02 1,032 1,048 1,032 1,046 7,500
2018/03/01 1,093 1,093 1,054 1,062 15,600
2018/02/28 1,098 1,113 1,094 1,101 9,500
2018/02/27 1,105 1,110 1,093 1,103 7,400
2018/02/26 1,122 1,122 1,090 1,096 9,300
2018/02/23 1,078 1,110 1,077 1,090 10,700
2018/02/22 1,073 1,077 1,063 1,077 4,800
2018/02/21 1,067 1,082 1,067 1,074 7,000
2018/02/20 1,068 1,071 1,059 1,068 5,900
2018/02/19 1,070 1,070 1,047 1,067 11,000
2018/02/16 1,007 1,042 1,007 1,020 9,000
2018/02/15 995 1,028 995 1,007 13,000
2018/02/14 1,051 1,051 956 994 33,900
2018/02/13 1,074 1,074 1,040 1,042 14,300
2018/02/09 1,040 1,060 1,040 1,051 19,500
2018/02/08 1,045 1,088 1,045 1,080 13,700
2018/02/07 1,111 1,130 1,055 1,055 44,800
2018/02/06 1,033 1,151 1,020 1,041 104,800
2018/02/05 1,211 1,243 1,201 1,243 41,700
2018/02/02 1,241 1,252 1,217 1,234 17,700
2018/02/01 1,217 1,241 1,217 1,241 8,500
2018/01/31 1,191 1,238 1,190 1,214 14,200
2018/01/30 1,243 1,248 1,203 1,209 16,400
2018/01/29 1,247 1,251 1,236 1,238 13,600
2018/01/26 1,196 1,225 1,195 1,222 20,600
2018/01/25 1,212 1,213 1,190 1,202 31,400
2018/01/24 1,247 1,253 1,225 1,229 11,700
2018/01/23 1,250 1,259 1,243 1,247 7,300
2018/01/22 1,256 1,256 1,235 1,240 12,500
2018/01/19 1,266 1,266 1,248 1,256 13,600
2018/01/18 1,320 1,325 1,233 1,266 42,000
2018/01/17 1,239 1,300 1,232 1,300 54,600
2018/01/16 1,227 1,237 1,223 1,225 12,600
2018/01/15 1,240 1,248 1,215 1,219 14,700
2018/01/12 1,199 1,219 1,199 1,214 13,800
2018/01/11 1,204 1,208 1,194 1,199 10,700
2018/01/10 1,220 1,220 1,203 1,204 11,100
2018/01/09 1,197 1,220 1,197 1,205 33,300
2018/01/05 1,146 1,182 1,145 1,182 34,000
2018/01/04 1,125 1,140 1,118 1,137 19,500

このページの先頭へ