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 |
---|---|---|---|---|---|
2021/12/30 | 728 | 733 | 727 | 730 | 4,800 |
2021/12/29 | 760 | 760 | 730 | 733 | 11,000 |
2021/12/28 | 738 | 738 | 727 | 730 | 11,500 |
2021/12/27 | 730 | 730 | 727 | 730 | 6,700 |
2021/12/24 | 723 | 727 | 722 | 727 | 4,100 |
2021/12/23 | 722 | 725 | 720 | 723 | 2,000 |
2021/12/22 | 727 | 727 | 723 | 723 | 2,000 |
2021/12/21 | 722 | 725 | 722 | 725 | 800 |
2021/12/20 | 727 | 730 | 722 | 722 | 2,700 |
2021/12/17 | 727 | 729 | 725 | 729 | 2,500 |
2021/12/16 | 733 | 733 | 724 | 730 | 3,300 |
2021/12/15 | 724 | 729 | 721 | 725 | 1,800 |
2021/12/14 | 722 | 728 | 722 | 727 | 1,000 |
2021/12/13 | 722 | 728 | 722 | 726 | 2,100 |
2021/12/10 | 725 | 727 | 722 | 722 | 2,900 |
2021/12/09 | 721 | 724 | 720 | 724 | 1,900 |
2021/12/08 | 724 | 724 | 719 | 720 | 4,200 |
2021/12/07 | 716 | 720 | 716 | 720 | 2,800 |
2021/12/06 | 711 | 716 | 711 | 715 | 3,800 |
2021/12/03 | 708 | 717 | 708 | 717 | 1,200 |
2021/12/02 | 716 | 716 | 708 | 709 | 6,000 |
2021/12/01 | 720 | 723 | 708 | 712 | 16,500 |
2021/11/30 | 722 | 727 | 720 | 721 | 2,800 |
2021/11/29 | 740 | 740 | 721 | 721 | 6,700 |
2021/11/26 | 723 | 728 | 723 | 725 | 2,100 |
2021/11/25 | 726 | 728 | 721 | 723 | 11,400 |
2021/11/24 | 728 | 732 | 725 | 725 | 10,500 |
2021/11/22 | 725 | 728 | 725 | 726 | 2,000 |
2021/11/19 | 729 | 729 | 723 | 724 | 4,500 |
2021/11/18 | 727 | 727 | 723 | 725 | 7,500 |
2021/11/17 | 726 | 730 | 724 | 724 | 5,100 |
2021/11/16 | 726 | 730 | 726 | 726 | 1,200 |
2021/11/15 | 728 | 730 | 726 | 727 | 1,900 |
2021/11/12 | 723 | 731 | 723 | 728 | 2,700 |
2021/11/11 | 730 | 730 | 723 | 723 | 3,100 |
2021/11/10 | 727 | 731 | 727 | 730 | 1,800 |
2021/11/09 | 734 | 736 | 727 | 727 | 5,000 |
2021/11/08 | 724 | 737 | 724 | 731 | 4,700 |
2021/11/05 | 726 | 727 | 723 | 723 | 3,500 |
2021/11/04 | 730 | 730 | 723 | 729 | 6,500 |
2021/11/02 | 728 | 728 | 722 | 722 | 4,800 |
2021/11/01 | 733 | 733 | 722 | 728 | 12,300 |
2021/10/29 | 745 | 745 | 728 | 733 | 13,400 |
2021/10/28 | 734 | 743 | 731 | 743 | 13,500 |
2021/10/27 | 738 | 738 | 729 | 734 | 10,900 |
2021/10/26 | 733 | 738 | 733 | 738 | 3,800 |
2021/10/25 | 740 | 740 | 730 | 733 | 7,100 |
2021/10/22 | 726 | 733 | 726 | 731 | 3,900 |
2021/10/21 | 728 | 731 | 728 | 731 | 1,000 |
2021/10/20 | 737 | 738 | 726 | 726 | 4,700 |
2021/10/19 | 725 | 734 | 725 | 732 | 5,900 |
2021/10/18 | 723 | 726 | 723 | 724 | 2,100 |
2021/10/15 | 721 | 729 | 721 | 722 | 2,100 |
2021/10/14 | 724 | 725 | 721 | 723 | 1,100 |
2021/10/13 | 722 | 724 | 720 | 724 | 2,300 |
2021/10/12 | 725 | 725 | 722 | 722 | 2,100 |
2021/10/11 | 724 | 724 | 724 | 724 | 400 |
2021/10/08 | 721 | 723 | 720 | 723 | 2,700 |
2021/10/07 | 722 | 725 | 720 | 720 | 3,800 |
2021/10/06 | 726 | 726 | 718 | 719 | 2,000 |
2021/10/05 | 729 | 729 | 717 | 722 | 5,300 |
2021/10/04 | 730 | 730 | 726 | 729 | 1,600 |
2021/10/01 | 731 | 732 | 726 | 726 | 4,300 |
2021/09/30 | 732 | 732 | 729 | 730 | 1,600 |
2021/09/29 | 733 | 733 | 725 | 728 | 3,000 |
2021/09/28 | 733 | 737 | 729 | 731 | 5,500 |
2021/09/27 | 741 | 741 | 730 | 733 | 8,600 |
2021/09/24 | 725 | 734 | 725 | 734 | 4,900 |
2021/09/22 | 730 | 730 | 723 | 724 | 4,200 |
2021/09/21 | 725 | 729 | 722 | 723 | 5,200 |
2021/09/17 | 732 | 732 | 728 | 730 | 10,300 |
2021/09/16 | 733 | 741 | 727 | 730 | 9,300 |
2021/09/15 | 741 | 744 | 733 | 737 | 3,700 |
2021/09/14 | 742 | 748 | 730 | 741 | 10,200 |
2021/09/13 | 731 | 739 | 731 | 739 | 4,200 |
2021/09/10 | 725 | 732 | 725 | 732 | 6,100 |
2021/09/09 | 730 | 730 | 723 | 725 | 4,000 |
2021/09/08 | 728 | 729 | 724 | 729 | 2,600 |
2021/09/07 | 725 | 728 | 725 | 728 | 2,900 |
2021/09/06 | 723 | 728 | 723 | 725 | 4,300 |
2021/09/03 | 722 | 725 | 721 | 721 | 10,900 |
2021/09/02 | 723 | 724 | 719 | 721 | 3,400 |
2021/09/01 | 720 | 731 | 720 | 723 | 1,300 |
2021/08/31 | 710 | 723 | 710 | 717 | 3,900 |
2021/08/30 | 712 | 714 | 710 | 710 | 3,400 |
2021/08/27 | 718 | 718 | 712 | 714 | 2,900 |
2021/08/26 | 717 | 720 | 715 | 720 | 3,900 |
2021/08/25 | 712 | 720 | 712 | 718 | 4,800 |
2021/08/24 | 711 | 711 | 709 | 710 | 1,800 |
2021/08/23 | 712 | 714 | 709 | 712 | 3,000 |
2021/08/20 | 709 | 712 | 709 | 712 | 1,400 |
2021/08/19 | 711 | 711 | 709 | 709 | 1,200 |
2021/08/18 | 711 | 714 | 711 | 711 | 1,000 |
2021/08/17 | 716 | 716 | 708 | 711 | 7,700 |
2021/08/16 | 725 | 725 | 716 | 716 | 13,900 |
2021/08/13 | 725 | 729 | 725 | 726 | 3,400 |
2021/08/12 | 722 | 726 | 722 | 723 | 1,200 |
2021/08/11 | 719 | 722 | 719 | 722 | 1,100 |
2021/08/10 | 726 | 726 | 718 | 719 | 1,600 |
2021/08/06 | 719 | 721 | 712 | 718 | 8,000 |
2021/08/05 | 720 | 723 | 719 | 719 | 7,600 |
2021/08/04 | 733 | 733 | 728 | 729 | 7,100 |
2021/08/03 | 735 | 737 | 729 | 733 | 5,900 |
2021/08/02 | 743 | 743 | 727 | 732 | 14,700 |
2021/07/30 | 732 | 735 | 728 | 734 | 4,400 |
2021/07/29 | 735 | 735 | 729 | 732 | 4,700 |
2021/07/28 | 734 | 734 | 725 | 729 | 6,200 |
2021/07/27 | 730 | 740 | 727 | 729 | 11,800 |
2021/07/26 | 732 | 733 | 726 | 730 | 4,200 |
2021/07/21 | 732 | 732 | 719 | 724 | 4,600 |
2021/07/20 | 724 | 726 | 723 | 723 | 3,700 |
2021/07/19 | 723 | 730 | 723 | 724 | 2,600 |
2021/07/16 | 732 | 732 | 722 | 723 | 5,200 |
2021/07/15 | 737 | 737 | 725 | 725 | 1,800 |
2021/07/14 | 730 | 731 | 730 | 730 | 900 |
2021/07/13 | 737 | 737 | 716 | 730 | 9,300 |
2021/07/12 | 744 | 745 | 729 | 730 | 14,100 |
2021/07/09 | 739 | 742 | 730 | 738 | 12,000 |
2021/07/08 | 739 | 745 | 730 | 739 | 6,300 |
2021/07/07 | 744 | 744 | 735 | 739 | 8,200 |
2021/07/06 | 754 | 761 | 737 | 744 | 21,000 |
2021/07/05 | 762 | 762 | 758 | 758 | 2,500 |
2021/07/02 | 764 | 764 | 754 | 763 | 1,000 |
2021/07/01 | 775 | 775 | 752 | 752 | 5,100 |
2021/06/30 | 780 | 780 | 772 | 774 | 6,300 |
2021/06/29 | 761 | 773 | 743 | 772 | 17,300 |
2021/06/28 | 751 | 755 | 740 | 755 | 10,400 |
2021/06/25 | 746 | 751 | 745 | 751 | 1,800 |
2021/06/24 | 745 | 747 | 743 | 746 | 900 |
2021/06/23 | 737 | 745 | 737 | 745 | 300 |
2021/06/22 | 754 | 754 | 735 | 737 | 2,200 |
2021/06/21 | 732 | 739 | 725 | 725 | 9,900 |
2021/06/18 | 742 | 742 | 735 | 737 | 4,200 |
2021/06/17 | 746 | 746 | 737 | 738 | 4,200 |
2021/06/16 | 758 | 758 | 746 | 746 | 800 |
2021/06/15 | 748 | 757 | 745 | 747 | 2,800 |
2021/06/14 | 755 | 756 | 751 | 751 | 2,400 |
2021/06/11 | 753 | 756 | 752 | 753 | 4,900 |
2021/06/10 | 753 | 759 | 753 | 754 | 2,900 |
2021/06/09 | 749 | 756 | 749 | 752 | 700 |
2021/06/08 | 738 | 749 | 731 | 749 | 1,700 |
2021/06/07 | 740 | 747 | 740 | 740 | 4,300 |
2021/06/04 | 761 | 767 | 738 | 738 | 9,400 |
2021/06/03 | 768 | 768 | 758 | 760 | 2,800 |
2021/06/02 | 758 | 764 | 757 | 757 | 4,800 |
2021/06/01 | 747 | 759 | 747 | 754 | 1,900 |
2021/05/31 | 743 | 750 | 737 | 746 | 3,900 |
2021/05/28 | 728 | 734 | 726 | 732 | 3,200 |
2021/05/27 | 735 | 735 | 725 | 729 | 4,900 |
2021/05/26 | 740 | 740 | 731 | 731 | 7,200 |
2021/05/25 | 729 | 750 | 729 | 745 | 7,400 |
2021/05/24 | 728 | 728 | 723 | 727 | 2,600 |
2021/05/21 | 723 | 728 | 723 | 725 | 900 |
2021/05/20 | 718 | 725 | 718 | 723 | 1,500 |
2021/05/19 | 725 | 725 | 718 | 718 | 5,200 |
2021/05/18 | 719 | 727 | 719 | 725 | 1,500 |
2021/05/17 | 718 | 728 | 718 | 718 | 2,600 |
2021/05/14 | 725 | 726 | 710 | 716 | 13,000 |
2021/05/13 | 719 | 727 | 716 | 720 | 5,100 |
2021/05/12 | 762 | 762 | 715 | 725 | 14,600 |
2021/05/11 | 776 | 781 | 761 | 761 | 6,700 |
2021/05/10 | 790 | 790 | 771 | 772 | 24,500 |
2021/05/07 | 784 | 820 | 781 | 820 | 11,500 |
2021/05/06 | 757 | 782 | 757 | 781 | 6,100 |
2021/04/30 | 745 | 759 | 745 | 755 | 3,700 |
2021/04/28 | 752 | 752 | 747 | 747 | 2,400 |
2021/04/27 | 755 | 759 | 751 | 751 | 3,400 |
2021/04/26 | 754 | 757 | 752 | 754 | 2,300 |
2021/04/23 | 751 | 759 | 751 | 752 | 1,400 |
2021/04/22 | 756 | 762 | 756 | 757 | 1,600 |
2021/04/21 | 758 | 761 | 755 | 755 | 4,000 |
2021/04/20 | 775 | 775 | 765 | 765 | 4,200 |
2021/04/19 | 773 | 777 | 773 | 775 | 2,700 |
2021/04/16 | 768 | 777 | 768 | 772 | 1,400 |
2021/04/15 | 771 | 774 | 767 | 774 | 1,200 |
2021/04/14 | 770 | 772 | 769 | 771 | 1,000 |
2021/04/13 | 765 | 770 | 765 | 770 | 2,100 |
2021/04/12 | 776 | 776 | 762 | 765 | 1,200 |
2021/04/09 | 762 | 766 | 762 | 764 | 2,900 |
2021/04/08 | 767 | 778 | 763 | 763 | 3,100 |
2021/04/07 | 768 | 779 | 768 | 779 | 1,900 |
2021/04/06 | 777 | 779 | 768 | 768 | 3,800 |
2021/04/05 | 770 | 779 | 770 | 778 | 5,900 |
2021/04/02 | 780 | 780 | 769 | 769 | 6,700 |
2021/04/01 | 785 | 785 | 777 | 777 | 9,900 |
2021/03/31 | 782 | 790 | 782 | 785 | 5,900 |
2021/03/30 | 796 | 796 | 765 | 785 | 29,200 |
2021/03/29 | 832 | 832 | 807 | 811 | 30,600 |
2021/03/26 | 825 | 831 | 824 | 824 | 8,400 |
2021/03/25 | 821 | 826 | 816 | 826 | 4,000 |
2021/03/24 | 811 | 820 | 809 | 820 | 10,400 |
2021/03/23 | 833 | 833 | 821 | 821 | 7,100 |
2021/03/22 | 821 | 831 | 821 | 826 | 9,000 |
2021/03/19 | 820 | 820 | 817 | 820 | 13,200 |
2021/03/18 | 815 | 820 | 812 | 820 | 7,100 |
2021/03/17 | 811 | 815 | 808 | 815 | 6,300 |
2021/03/16 | 809 | 811 | 806 | 811 | 5,400 |
2021/03/15 | 803 | 808 | 803 | 805 | 8,100 |
2021/03/12 | 798 | 803 | 791 | 800 | 14,500 |
2021/03/11 | 802 | 808 | 795 | 798 | 7,900 |
2021/03/10 | 800 | 809 | 800 | 806 | 12,300 |
2021/03/09 | 793 | 797 | 792 | 797 | 3,500 |
2021/03/08 | 784 | 791 | 784 | 787 | 9,900 |
2021/03/05 | 777 | 784 | 776 | 784 | 35,500 |
2021/03/04 | 784 | 784 | 776 | 782 | 5,600 |
2021/03/03 | 779 | 787 | 778 | 778 | 8,400 |
2021/03/02 | 794 | 794 | 778 | 781 | 6,200 |
2021/03/01 | 778 | 783 | 778 | 779 | 13,700 |
2021/02/26 | 764 | 771 | 764 | 771 | 25,200 |
2021/02/25 | 775 | 775 | 768 | 768 | 12,300 |
2021/02/24 | 772 | 774 | 771 | 771 | 3,800 |
2021/02/22 | 770 | 772 | 769 | 772 | 3,600 |
2021/02/19 | 774 | 775 | 770 | 770 | 8,800 |
2021/02/18 | 772 | 774 | 771 | 774 | 3,600 |
2021/02/17 | 777 | 777 | 772 | 772 | 2,900 |
2021/02/16 | 772 | 774 | 772 | 774 | 2,200 |
2021/02/15 | 771 | 772 | 769 | 772 | 3,800 |
2021/02/12 | 773 | 774 | 771 | 772 | 5,200 |
2021/02/10 | 774 | 774 | 762 | 765 | 7,800 |
2021/02/09 | 776 | 776 | 775 | 776 | 1,400 |
2021/02/08 | 770 | 779 | 768 | 776 | 6,100 |
2021/02/05 | 770 | 770 | 764 | 767 | 5,800 |
2021/02/04 | 769 | 769 | 764 | 764 | 2,200 |
2021/02/03 | 771 | 771 | 766 | 769 | 2,800 |
2021/02/02 | 782 | 782 | 761 | 770 | 6,800 |
2021/02/01 | 765 | 780 | 765 | 778 | 7,900 |
2021/01/29 | 770 | 772 | 767 | 767 | 5,800 |
2021/01/28 | 760 | 770 | 760 | 770 | 5,200 |
2021/01/27 | 772 | 772 | 760 | 760 | 4,300 |
2021/01/26 | 762 | 763 | 754 | 762 | 2,200 |
2021/01/25 | 757 | 768 | 757 | 763 | 4,900 |
2021/01/22 | 756 | 757 | 753 | 757 | 2,800 |
2021/01/21 | 757 | 769 | 757 | 758 | 2,200 |
2021/01/20 | 757 | 757 | 751 | 757 | 1,600 |
2021/01/19 | 756 | 757 | 748 | 757 | 1,700 |
2021/01/18 | 754 | 756 | 752 | 756 | 1,900 |
2021/01/15 | 758 | 758 | 750 | 750 | 5,000 |
2021/01/14 | 757 | 758 | 751 | 754 | 4,600 |
2021/01/13 | 758 | 758 | 742 | 756 | 5,300 |
2021/01/12 | 758 | 759 | 748 | 758 | 4,000 |
2021/01/08 | 747 | 766 | 747 | 758 | 16,300 |
2021/01/07 | 750 | 762 | 749 | 752 | 2,600 |
2021/01/06 | 738 | 756 | 738 | 747 | 5,100 |
2021/01/05 | 748 | 757 | 744 | 744 | 9,000 |
2021/01/04 | 743 | 757 | 737 | 748 | 10,000 |