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 |
---|---|---|---|---|---|
2019/12/30 | 870 | 870 | 845 | 852 | 10,200 |
2019/12/27 | 847 | 847 | 832 | 840 | 7,300 |
2019/12/26 | 817 | 826 | 817 | 826 | 6,100 |
2019/12/25 | 818 | 823 | 815 | 822 | 11,300 |
2019/12/24 | 821 | 823 | 818 | 818 | 3,900 |
2019/12/23 | 823 | 824 | 818 | 818 | 4,500 |
2019/12/20 | 822 | 824 | 822 | 823 | 3,300 |
2019/12/19 | 819 | 824 | 819 | 822 | 2,100 |
2019/12/18 | 824 | 826 | 819 | 822 | 2,400 |
2019/12/17 | 821 | 823 | 815 | 819 | 7,100 |
2019/12/16 | 826 | 829 | 821 | 822 | 6,400 |
2019/12/13 | 829 | 831 | 826 | 827 | 7,500 |
2019/12/12 | 830 | 830 | 827 | 828 | 3,100 |
2019/12/11 | 826 | 831 | 826 | 826 | 3,000 |
2019/12/10 | 830 | 830 | 826 | 826 | 2,400 |
2019/12/09 | 826 | 831 | 826 | 830 | 8,200 |
2019/12/06 | 829 | 830 | 825 | 827 | 4,900 |
2019/12/05 | 830 | 830 | 824 | 830 | 3,700 |
2019/12/04 | 815 | 825 | 813 | 824 | 8,600 |
2019/12/03 | 819 | 819 | 816 | 817 | 2,200 |
2019/12/02 | 817 | 828 | 817 | 820 | 2,300 |
2019/11/29 | 820 | 820 | 814 | 814 | 2,000 |
2019/11/28 | 822 | 822 | 812 | 815 | 4,700 |
2019/11/27 | 835 | 835 | 816 | 816 | 9,200 |
2019/11/26 | 832 | 834 | 830 | 834 | 3,400 |
2019/11/25 | 830 | 830 | 821 | 829 | 4,400 |
2019/11/22 | 810 | 820 | 810 | 819 | 1,700 |
2019/11/21 | 820 | 825 | 809 | 811 | 10,200 |
2019/11/20 | 810 | 820 | 810 | 820 | 3,900 |
2019/11/19 | 819 | 819 | 814 | 818 | 1,900 |
2019/11/18 | 818 | 820 | 815 | 819 | 3,800 |
2019/11/15 | 809 | 818 | 809 | 818 | 4,800 |
2019/11/14 | 810 | 814 | 808 | 808 | 3,500 |
2019/11/13 | 815 | 815 | 803 | 808 | 8,400 |
2019/11/12 | 815 | 819 | 815 | 819 | 3,400 |
2019/11/11 | 818 | 818 | 811 | 818 | 6,100 |
2019/11/08 | 821 | 821 | 811 | 818 | 5,100 |
2019/11/07 | 822 | 822 | 817 | 817 | 5,400 |
2019/11/06 | 814 | 824 | 806 | 823 | 12,700 |
2019/11/05 | 806 | 830 | 798 | 827 | 31,600 |
2019/11/01 | 874 | 884 | 866 | 866 | 4,000 |
2019/10/31 | 880 | 885 | 875 | 882 | 3,000 |
2019/10/30 | 874 | 879 | 861 | 879 | 10,700 |
2019/10/29 | 868 | 872 | 860 | 872 | 5,500 |
2019/10/28 | 865 | 865 | 863 | 865 | 3,400 |
2019/10/25 | 862 | 864 | 855 | 863 | 4,700 |
2019/10/24 | 864 | 864 | 858 | 862 | 2,600 |
2019/10/23 | 862 | 863 | 860 | 862 | 2,600 |
2019/10/21 | 861 | 862 | 857 | 862 | 3,700 |
2019/10/18 | 853 | 857 | 846 | 856 | 2,300 |
2019/10/17 | 846 | 860 | 843 | 860 | 4,700 |
2019/10/16 | 844 | 849 | 839 | 847 | 3,800 |
2019/10/15 | 832 | 844 | 832 | 844 | 5,400 |
2019/10/11 | 839 | 839 | 831 | 832 | 2,500 |
2019/10/10 | 831 | 834 | 829 | 834 | 1,100 |
2019/10/09 | 830 | 837 | 823 | 834 | 6,300 |
2019/10/08 | 835 | 840 | 831 | 837 | 3,300 |
2019/10/07 | 840 | 840 | 825 | 833 | 4,900 |
2019/10/04 | 820 | 834 | 820 | 825 | 1,400 |
2019/10/03 | 831 | 831 | 813 | 820 | 6,000 |
2019/10/02 | 853 | 853 | 833 | 841 | 5,300 |
2019/10/01 | 848 | 849 | 834 | 844 | 6,800 |
2019/09/30 | 839 | 853 | 839 | 848 | 3,300 |
2019/09/27 | 867 | 867 | 836 | 839 | 4,900 |
2019/09/26 | 850 | 859 | 846 | 854 | 9,700 |
2019/09/25 | 841 | 850 | 836 | 850 | 6,000 |
2019/09/24 | 827 | 843 | 825 | 843 | 10,500 |
2019/09/20 | 816 | 831 | 814 | 825 | 6,900 |
2019/09/19 | 800 | 819 | 800 | 819 | 8,700 |
2019/09/18 | 802 | 803 | 797 | 799 | 4,200 |
2019/09/17 | 797 | 800 | 795 | 800 | 6,600 |
2019/09/13 | 791 | 796 | 786 | 796 | 8,700 |
2019/09/12 | 788 | 796 | 780 | 784 | 9,400 |
2019/09/11 | 781 | 785 | 772 | 785 | 11,900 |
2019/09/10 | 774 | 785 | 774 | 783 | 5,100 |
2019/09/09 | 771 | 782 | 771 | 782 | 3,100 |
2019/09/06 | 783 | 784 | 777 | 777 | 5,100 |
2019/09/05 | 780 | 784 | 780 | 782 | 3,500 |
2019/09/04 | 772 | 780 | 768 | 768 | 5,600 |
2019/09/03 | 777 | 786 | 770 | 777 | 8,200 |
2019/09/02 | 756 | 765 | 756 | 764 | 2,400 |
2019/08/30 | 747 | 756 | 747 | 756 | 5,200 |
2019/08/29 | 749 | 751 | 748 | 750 | 1,700 |
2019/08/28 | 749 | 751 | 745 | 749 | 7,800 |
2019/08/27 | 755 | 758 | 750 | 751 | 8,900 |
2019/08/26 | 766 | 766 | 753 | 757 | 6,600 |
2019/08/23 | 765 | 768 | 765 | 767 | 1,500 |
2019/08/22 | 772 | 772 | 765 | 768 | 3,700 |
2019/08/21 | 770 | 771 | 765 | 770 | 7,000 |
2019/08/20 | 773 | 775 | 772 | 775 | 1,400 |
2019/08/19 | 779 | 779 | 772 | 772 | 3,500 |
2019/08/16 | 779 | 780 | 775 | 779 | 6,600 |
2019/08/15 | 775 | 785 | 775 | 779 | 2,400 |
2019/08/14 | 781 | 781 | 773 | 781 | 2,600 |
2019/08/13 | 784 | 786 | 767 | 775 | 5,600 |
2019/08/09 | 781 | 795 | 781 | 784 | 4,300 |
2019/08/08 | 807 | 807 | 769 | 781 | 10,700 |
2019/08/07 | 786 | 801 | 782 | 783 | 7,100 |
2019/08/06 | 780 | 783 | 763 | 781 | 10,600 |
2019/08/05 | 816 | 816 | 795 | 795 | 4,800 |
2019/08/02 | 821 | 821 | 800 | 801 | 13,900 |
2019/08/01 | 822 | 829 | 822 | 823 | 12,000 |
2019/07/31 | 873 | 873 | 854 | 854 | 7,800 |
2019/07/30 | 865 | 865 | 850 | 858 | 9,300 |
2019/07/29 | 854 | 854 | 838 | 838 | 8,400 |
2019/07/26 | 839 | 840 | 835 | 839 | 2,700 |
2019/07/25 | 835 | 838 | 832 | 834 | 2,800 |
2019/07/24 | 831 | 833 | 830 | 832 | 2,800 |
2019/07/23 | 825 | 834 | 825 | 831 | 1,600 |
2019/07/22 | 837 | 837 | 824 | 825 | 2,100 |
2019/07/19 | 834 | 835 | 825 | 832 | 2,300 |
2019/07/18 | 834 | 835 | 821 | 821 | 4,600 |
2019/07/17 | 834 | 839 | 830 | 834 | 3,100 |
2019/07/16 | 827 | 840 | 827 | 827 | 5,700 |
2019/07/12 | 847 | 850 | 822 | 825 | 14,100 |
2019/07/11 | 838 | 847 | 832 | 843 | 4,700 |
2019/07/10 | 833 | 834 | 830 | 830 | 2,700 |
2019/07/09 | 840 | 840 | 830 | 830 | 5,700 |
2019/07/08 | 846 | 846 | 840 | 841 | 2,600 |
2019/07/05 | 830 | 850 | 830 | 846 | 13,500 |
2019/07/04 | 822 | 828 | 822 | 828 | 3,600 |
2019/07/03 | 822 | 823 | 818 | 821 | 2,800 |
2019/07/02 | 821 | 821 | 816 | 819 | 2,400 |
2019/07/01 | 821 | 821 | 807 | 815 | 7,700 |
2019/06/28 | 812 | 814 | 801 | 801 | 9,000 |
2019/06/27 | 808 | 810 | 797 | 807 | 14,100 |
2019/06/26 | 805 | 809 | 801 | 809 | 4,100 |
2019/06/25 | 806 | 813 | 802 | 805 | 7,300 |
2019/06/24 | 809 | 809 | 802 | 805 | 3,800 |
2019/06/21 | 811 | 817 | 802 | 802 | 7,800 |
2019/06/20 | 818 | 818 | 803 | 809 | 6,300 |
2019/06/19 | 822 | 823 | 800 | 815 | 13,100 |
2019/06/18 | 844 | 844 | 811 | 821 | 18,300 |
2019/06/17 | 834 | 838 | 830 | 836 | 3,500 |
2019/06/14 | 841 | 842 | 834 | 839 | 6,100 |
2019/06/13 | 835 | 835 | 831 | 834 | 2,500 |
2019/06/12 | 845 | 845 | 831 | 835 | 3,600 |
2019/06/11 | 843 | 850 | 830 | 844 | 11,500 |
2019/06/10 | 844 | 844 | 835 | 843 | 2,600 |
2019/06/07 | 847 | 847 | 831 | 833 | 4,100 |
2019/06/06 | 848 | 848 | 843 | 843 | 1,200 |
2019/06/05 | 860 | 860 | 845 | 848 | 3,800 |
2019/06/04 | 851 | 851 | 836 | 839 | 2,300 |
2019/06/03 | 848 | 848 | 841 | 841 | 1,000 |
2019/05/31 | 857 | 857 | 848 | 848 | 4,300 |
2019/05/30 | 859 | 865 | 828 | 862 | 15,800 |
2019/05/29 | 875 | 882 | 840 | 866 | 7,500 |
2019/05/28 | 895 | 896 | 876 | 880 | 5,300 |
2019/05/27 | 893 | 896 | 872 | 894 | 10,200 |
2019/05/24 | 859 | 882 | 854 | 882 | 5,400 |
2019/05/23 | 856 | 861 | 850 | 861 | 4,700 |
2019/05/22 | 859 | 859 | 835 | 856 | 2,300 |
2019/05/21 | 843 | 860 | 842 | 855 | 4,600 |
2019/05/20 | 846 | 858 | 842 | 843 | 9,000 |
2019/05/17 | 827 | 850 | 798 | 850 | 12,000 |
2019/05/16 | 826 | 834 | 826 | 826 | 3,900 |
2019/05/15 | 850 | 850 | 809 | 826 | 14,200 |
2019/05/14 | 840 | 849 | 832 | 835 | 23,500 |
2019/05/13 | 855 | 857 | 848 | 853 | 9,000 |
2019/05/10 | 864 | 864 | 843 | 849 | 8,400 |
2019/05/09 | 862 | 870 | 858 | 864 | 12,500 |
2019/05/08 | 859 | 863 | 850 | 851 | 5,600 |
2019/05/07 | 865 | 866 | 858 | 859 | 5,800 |
2019/04/26 | 850 | 855 | 849 | 851 | 3,000 |
2019/04/25 | 838 | 850 | 837 | 850 | 4,100 |
2019/04/24 | 846 | 846 | 837 | 837 | 2,000 |
2019/04/23 | 842 | 845 | 841 | 841 | 1,100 |
2019/04/22 | 842 | 846 | 840 | 843 | 3,000 |
2019/04/19 | 840 | 844 | 837 | 842 | 2,100 |
2019/04/18 | 845 | 845 | 832 | 840 | 4,000 |
2019/04/17 | 851 | 854 | 846 | 847 | 4,600 |
2019/04/16 | 844 | 852 | 844 | 851 | 2,700 |
2019/04/15 | 842 | 857 | 840 | 848 | 5,800 |
2019/04/12 | 843 | 843 | 838 | 841 | 5,200 |
2019/04/11 | 837 | 850 | 837 | 847 | 1,300 |
2019/04/10 | 848 | 858 | 840 | 858 | 3,600 |
2019/04/09 | 844 | 849 | 840 | 849 | 2,500 |
2019/04/08 | 864 | 864 | 836 | 849 | 4,800 |
2019/04/05 | 857 | 860 | 833 | 860 | 5,500 |
2019/04/04 | 844 | 860 | 844 | 857 | 4,700 |
2019/04/03 | 861 | 861 | 831 | 835 | 9,800 |
2019/04/02 | 865 | 865 | 852 | 860 | 3,100 |
2019/04/01 | 866 | 867 | 855 | 860 | 8,000 |
2019/03/29 | 862 | 866 | 837 | 866 | 3,700 |
2019/03/28 | 862 | 867 | 857 | 867 | 8,600 |
2019/03/27 | 874 | 880 | 869 | 874 | 16,400 |
2019/03/26 | 887 | 903 | 882 | 893 | 20,500 |
2019/03/25 | 874 | 878 | 871 | 876 | 8,100 |
2019/03/22 | 888 | 888 | 882 | 888 | 5,700 |
2019/03/20 | 883 | 886 | 880 | 884 | 5,800 |
2019/03/19 | 887 | 887 | 882 | 883 | 5,600 |
2019/03/18 | 873 | 886 | 873 | 879 | 13,100 |
2019/03/15 | 860 | 873 | 857 | 864 | 7,900 |
2019/03/14 | 847 | 851 | 844 | 849 | 2,500 |
2019/03/13 | 838 | 845 | 835 | 838 | 3,900 |
2019/03/12 | 839 | 841 | 834 | 837 | 5,800 |
2019/03/11 | 833 | 833 | 827 | 829 | 4,900 |
2019/03/08 | 843 | 849 | 824 | 827 | 15,400 |
2019/03/07 | 868 | 869 | 853 | 853 | 13,400 |
2019/03/06 | 874 | 874 | 869 | 870 | 24,700 |
2019/03/05 | 875 | 875 | 870 | 874 | 8,400 |
2019/03/04 | 879 | 879 | 870 | 872 | 13,000 |
2019/03/01 | 867 | 868 | 866 | 868 | 2,500 |
2019/02/28 | 873 | 873 | 866 | 867 | 4,100 |
2019/02/27 | 873 | 874 | 866 | 873 | 17,600 |
2019/02/26 | 869 | 875 | 869 | 873 | 4,100 |
2019/02/25 | 863 | 870 | 861 | 865 | 5,200 |
2019/02/22 | 885 | 885 | 864 | 864 | 6,600 |
2019/02/21 | 843 | 877 | 843 | 876 | 12,700 |
2019/02/20 | 833 | 845 | 833 | 844 | 4,000 |
2019/02/19 | 829 | 833 | 829 | 833 | 2,000 |
2019/02/18 | 817 | 829 | 817 | 828 | 4,000 |
2019/02/15 | 821 | 822 | 812 | 814 | 3,000 |
2019/02/14 | 812 | 829 | 812 | 813 | 5,100 |
2019/02/13 | 825 | 830 | 820 | 825 | 2,500 |
2019/02/12 | 809 | 819 | 809 | 818 | 3,700 |
2019/02/08 | 816 | 827 | 812 | 812 | 3,200 |
2019/02/07 | 845 | 878 | 814 | 824 | 20,000 |
2019/02/06 | 819 | 847 | 819 | 840 | 8,900 |
2019/02/05 | 808 | 817 | 808 | 817 | 4,000 |
2019/02/04 | 811 | 814 | 805 | 808 | 5,800 |
2019/02/01 | 808 | 812 | 801 | 801 | 4,900 |
2019/01/31 | 812 | 823 | 807 | 807 | 4,400 |
2019/01/30 | 822 | 838 | 812 | 812 | 6,100 |
2019/01/29 | 815 | 830 | 813 | 822 | 6,000 |
2019/01/28 | 845 | 846 | 817 | 817 | 5,500 |
2019/01/25 | 804 | 818 | 804 | 815 | 2,000 |
2019/01/24 | 801 | 823 | 800 | 800 | 4,200 |
2019/01/23 | 815 | 815 | 800 | 801 | 2,300 |
2019/01/22 | 813 | 813 | 807 | 809 | 2,900 |
2019/01/21 | 831 | 840 | 808 | 813 | 5,100 |
2019/01/18 | 796 | 798 | 791 | 796 | 3,400 |
2019/01/17 | 784 | 808 | 784 | 798 | 9,400 |
2019/01/16 | 796 | 796 | 771 | 772 | 3,000 |
2019/01/15 | 779 | 783 | 773 | 781 | 5,600 |
2019/01/11 | 770 | 782 | 770 | 778 | 3,000 |
2019/01/10 | 770 | 770 | 756 | 759 | 2,200 |
2019/01/09 | 788 | 788 | 759 | 770 | 4,000 |
2019/01/08 | 751 | 768 | 750 | 758 | 4,400 |
2019/01/07 | 750 | 777 | 747 | 751 | 6,800 |
2019/01/04 | 749 | 749 | 700 | 724 | 13,100 |