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
2020/12/30 798 798 737 747 19,700
2020/12/29 761 863 741 759 88,800
2020/12/28 746 746 710 716 18,200
2020/12/25 722 734 722 726 6,800
2020/12/24 729 738 726 727 3,000
2020/12/23 741 744 728 728 1,300
2020/12/22 741 744 730 740 5,600
2020/12/21 732 745 730 739 2,500
2020/12/18 735 735 728 732 2,700
2020/12/17 760 761 728 729 12,300
2020/12/16 770 770 759 760 5,600
2020/12/15 756 772 755 772 5,300
2020/12/14 764 764 762 762 1,700
2020/12/11 755 755 755 755 1,800
2020/12/10 760 760 751 751 2,200
2020/12/09 752 761 751 760 1,600
2020/12/08 766 768 757 757 1,600
2020/12/07 751 771 751 751 3,100
2020/12/04 749 770 749 764 4,700
2020/12/03 751 769 751 761 4,500
2020/12/02 759 760 746 760 5,300
2020/12/01 766 766 748 748 3,800
2020/11/30 775 780 774 774 4,100
2020/11/27 740 810 739 778 21,300
2020/11/26 729 739 727 736 6,100
2020/11/25 725 727 720 727 2,900
2020/11/24 725 725 724 724 6,000
2020/11/20 718 724 718 724 600
2020/11/19 720 722 708 722 4,000
2020/11/18 710 719 710 712 2,500
2020/11/17 720 720 710 711 2,300
2020/11/16 717 720 716 720 2,100
2020/11/13 722 724 718 718 2,300
2020/11/12 720 724 715 722 1,900
2020/11/11 720 720 712 720 2,600
2020/11/10 723 723 708 719 2,200
2020/11/09 710 712 707 712 3,500
2020/11/06 714 715 708 713 1,900
2020/11/05 702 713 702 710 1,300
2020/11/04 704 704 702 704 1,800
2020/11/02 717 717 701 704 4,600
2020/10/30 714 722 714 722 600
2020/10/29 711 726 711 718 2,100
2020/10/28 727 727 719 726 1,000
2020/10/27 711 725 711 725 5,900
2020/10/26 715 721 715 721 2,800
2020/10/23 716 719 713 713 1,800
2020/10/22 710 719 710 714 2,100
2020/10/21 714 714 706 710 2,000
2020/10/20 713 714 710 710 600
2020/10/19 709 715 709 713 1,100
2020/10/16 713 713 708 709 600
2020/10/15 708 719 708 708 1,400
2020/10/14 707 715 706 715 1,700
2020/10/13 710 710 709 709 600
2020/10/12 712 713 711 712 1,500
2020/10/09 741 741 720 724 2,300
2020/10/08 740 741 734 741 1,700
2020/10/07 736 741 736 739 2,000
2020/10/06 735 741 734 736 2,700
2020/10/05 735 736 729 734 2,200
2020/10/02 737 737 722 737 3,500
2020/09/30 730 732 724 732 2,800
2020/09/29 725 730 720 730 3,800
2020/09/28 729 729 722 728 6,100
2020/09/25 715 726 714 726 3,400
2020/09/24 715 721 712 717 2,600
2020/09/23 724 724 720 724 1,600
2020/09/18 715 724 715 724 1,500
2020/09/17 724 724 724 724 100
2020/09/16 716 724 716 724 1,100
2020/09/15 725 726 719 721 1,800
2020/09/14 706 725 706 725 3,000
2020/09/11 708 718 708 716 7,200
2020/09/10 707 723 707 723 2,500
2020/09/09 716 719 704 719 5,000
2020/09/08 720 720 711 720 2,500
2020/09/07 710 713 708 712 1,900
2020/09/04 713 713 706 709 1,800
2020/09/03 727 727 700 713 3,800
2020/09/02 728 728 710 722 2,100
2020/09/01 721 721 717 718 1,100
2020/08/31 711 720 711 718 2,600
2020/08/28 707 720 707 719 2,000
2020/08/27 725 728 706 721 3,300
2020/08/26 702 717 702 717 2,900
2020/08/25 705 709 700 705 2,500
2020/08/24 709 709 701 705 2,900
2020/08/21 695 695 690 690 1,000
2020/08/20 693 699 692 692 1,200
2020/08/19 698 698 698 698 400
2020/08/18 698 698 691 698 1,000
2020/08/17 689 698 689 698 1,200
2020/08/14 696 700 692 692 2,900
2020/08/13 694 696 692 696 3,500
2020/08/12 687 692 687 691 1,000
2020/08/11 691 695 687 687 2,100
2020/08/07 683 683 680 680 1,600
2020/08/06 681 695 680 688 1,000
2020/08/05 676 680 676 678 1,900
2020/08/04 681 688 681 683 2,800
2020/08/03 687 687 687 687 500
2020/07/31 700 700 680 680 2,200
2020/07/30 707 707 694 700 4,000
2020/07/29 716 716 712 712 3,900
2020/07/28 703 703 693 702 5,900
2020/07/27 695 695 673 683 5,200
2020/07/22 705 708 671 675 17,000
2020/07/21 703 707 703 707 1,100
2020/07/20 714 714 701 705 2,000
2020/07/17 713 713 702 703 700
2020/07/16 715 715 702 702 2,300
2020/07/15 705 711 705 711 900
2020/07/14 702 708 702 708 1,500
2020/07/13 709 716 704 704 5,900
2020/07/10 730 738 706 706 2,900
2020/07/09 737 737 735 735 1,300
2020/07/08 734 742 734 738 2,000
2020/07/07 741 747 740 740 1,500
2020/07/06 741 741 734 740 1,700
2020/07/03 734 743 734 741 1,200
2020/07/02 743 743 733 739 3,100
2020/07/01 749 749 733 735 5,800
2020/06/30 744 744 728 728 4,000
2020/06/29 728 732 721 732 4,000
2020/06/26 723 729 720 724 4,300
2020/06/25 719 727 719 722 1,600
2020/06/24 730 730 723 723 1,700
2020/06/23 716 726 716 721 800
2020/06/22 722 726 721 721 1,100
2020/06/19 717 727 716 719 1,200
2020/06/18 719 720 719 720 700
2020/06/17 717 718 716 718 900
2020/06/16 710 717 710 717 1,800
2020/06/15 709 718 705 705 1,800
2020/06/12 707 712 706 712 2,900
2020/06/11 733 733 717 717 2,800
2020/06/10 734 734 731 733 1,700
2020/06/09 729 734 726 728 1,200
2020/06/08 723 734 721 733 3,200
2020/06/05 731 731 722 722 4,100
2020/06/04 713 720 713 720 4,100
2020/06/03 754 766 702 711 20,200
2020/06/02 764 764 750 759 3,600
2020/06/01 742 764 742 764 3,900
2020/05/29 757 757 752 752 2,200
2020/05/28 749 759 742 759 3,400
2020/05/27 743 750 741 746 3,500
2020/05/26 744 749 739 749 2,900
2020/05/25 732 743 732 740 1,800
2020/05/22 737 744 729 734 600
2020/05/21 740 742 736 742 900
2020/05/20 736 738 729 737 5,000
2020/05/19 723 724 716 716 5,100
2020/05/18 723 738 721 738 2,500
2020/05/15 728 738 723 738 1,200
2020/05/14 737 737 722 722 1,100
2020/05/13 731 738 720 737 2,100
2020/05/12 739 739 731 731 1,900
2020/05/11 765 765 716 744 4,300
2020/05/08 732 775 732 765 13,200
2020/05/07 721 730 721 730 2,400
2020/05/01 729 729 714 722 1,600
2020/04/30 708 726 708 726 2,900
2020/04/28 692 707 692 707 5,700
2020/04/27 721 721 706 717 3,500
2020/04/24 703 720 703 720 3,300
2020/04/23 709 709 701 707 1,300
2020/04/22 703 703 694 701 1,700
2020/04/21 700 703 698 703 1,700
2020/04/20 701 704 700 701 1,500
2020/04/17 714 719 714 716 4,300
2020/04/16 696 700 696 700 1,300
2020/04/15 719 719 690 696 5,800
2020/04/14 719 719 709 713 1,300
2020/04/13 716 727 706 707 1,000
2020/04/10 729 730 712 728 4,200
2020/04/09 715 727 707 727 5,800
2020/04/08 685 714 682 714 5,300
2020/04/07 646 683 645 683 4,700
2020/04/06 651 651 630 646 6,300
2020/04/03 653 657 653 654 4,500
2020/04/02 671 674 653 653 4,500
2020/04/01 683 683 672 672 5,300
2020/03/31 688 688 673 684 7,700
2020/03/30 723 723 671 688 39,600
2020/03/27 777 779 737 771 25,700
2020/03/26 728 733 705 731 16,300
2020/03/25 730 730 712 727 5,300
2020/03/24 698 700 684 700 9,200
2020/03/23 652 690 652 690 17,300
2020/03/19 683 686 643 652 35,700
2020/03/18 669 699 669 672 10,000
2020/03/17 644 669 641 669 16,300
2020/03/16 654 664 652 652 23,100
2020/03/13 652 692 651 653 19,900
2020/03/12 704 719 692 702 15,900
2020/03/11 705 764 705 722 17,800
2020/03/10 656 686 631 685 12,700
2020/03/09 723 724 700 700 16,100
2020/03/06 754 763 750 750 20,100
2020/03/05 767 771 761 761 13,400
2020/03/04 752 767 752 757 4,300
2020/03/03 779 779 748 756 7,600
2020/03/02 724 747 723 737 9,700
2020/02/28 761 761 731 733 11,800
2020/02/27 815 815 769 769 10,100
2020/02/26 764 778 763 770 7,600
2020/02/25 783 797 779 779 19,800
2020/02/21 809 815 809 813 2,200
2020/02/20 819 819 806 814 4,100
2020/02/19 802 810 802 804 2,500
2020/02/18 806 806 801 801 3,900
2020/02/17 816 817 806 806 7,700
2020/02/14 817 820 815 819 2,000
2020/02/13 824 825 817 817 3,600
2020/02/12 832 832 822 824 1,900
2020/02/10 820 825 817 822 8,200
2020/02/07 816 829 816 820 2,500
2020/02/06 824 831 816 816 13,400
2020/02/05 820 829 819 824 2,000
2020/02/04 830 830 817 820 2,000
2020/02/03 824 824 810 812 6,200
2020/01/31 818 833 815 829 2,900
2020/01/30 819 820 812 818 6,100
2020/01/29 818 822 818 819 2,400
2020/01/28 819 820 815 816 7,100
2020/01/27 836 836 820 820 13,600
2020/01/24 840 841 831 832 4,600
2020/01/23 841 842 840 840 2,200
2020/01/22 850 852 836 840 5,900
2020/01/21 832 848 832 847 6,800
2020/01/20 840 840 830 831 2,900
2020/01/17 834 834 827 828 3,000
2020/01/16 830 830 827 829 3,800
2020/01/15 830 833 828 828 6,200
2020/01/14 831 833 829 829 4,300
2020/01/10 839 840 827 828 4,900
2020/01/09 841 841 830 835 5,600
2020/01/08 851 862 840 840 4,900
2020/01/07 853 855 852 852 3,000
2020/01/06 872 872 850 850 9,200

このページの先頭へ