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
2022/12/30 748 748 741 741 1,800
2022/12/29 751 751 742 749 8,500
2022/12/28 750 750 733 736 10,500
2022/12/27 740 740 725 727 10,600
2022/12/26 727 730 724 725 3,500
2022/12/23 725 729 725 728 2,500
2022/12/22 721 725 721 725 2,700
2022/12/21 725 727 721 721 6,100
2022/12/20 730 733 725 725 5,100
2022/12/19 736 736 725 728 4,400
2022/12/16 729 729 725 725 3,900
2022/12/15 727 728 726 728 1,700
2022/12/14 727 727 724 727 1,500
2022/12/13 729 729 723 723 3,500
2022/12/12 729 730 725 725 2,100
2022/12/09 729 730 721 723 7,400
2022/12/08 725 728 724 725 2,700
2022/12/07 722 727 722 725 3,600
2022/12/06 732 732 720 722 10,300
2022/12/05 732 734 727 731 6,200
2022/12/02 732 735 730 731 8,400
2022/12/01 744 744 737 739 2,000
2022/11/30 740 742 737 739 5,500
2022/11/29 735 748 735 737 8,300
2022/11/28 741 742 730 735 9,000
2022/11/25 736 739 733 739 3,200
2022/11/24 734 736 731 736 4,000
2022/11/22 733 734 725 729 10,800
2022/11/21 731 733 728 733 2,900
2022/11/18 734 734 725 728 5,900
2022/11/17 727 727 725 727 3,100
2022/11/16 732 732 724 725 4,100
2022/11/15 727 733 725 733 7,100
2022/11/14 728 728 721 727 2,300
2022/11/11 728 728 723 727 3,800
2022/11/10 728 728 724 726 2,800
2022/11/09 728 728 725 728 2,400
2022/11/08 728 729 721 724 13,100
2022/11/07 724 730 724 729 10,000
2022/11/04 732 732 722 722 14,500
2022/11/02 727 732 725 727 7,900
2022/11/01 725 729 724 726 4,100
2022/10/31 720 723 720 722 5,500
2022/10/28 724 724 716 716 25,500
2022/10/27 724 724 720 723 3,000
2022/10/26 727 727 722 722 4,400
2022/10/25 722 725 719 725 14,600
2022/10/24 718 722 717 720 4,500
2022/10/21 721 721 717 717 1,600
2022/10/20 717 718 715 717 3,600
2022/10/19 720 720 717 717 2,200
2022/10/18 721 721 717 718 5,100
2022/10/17 720 723 719 719 2,900
2022/10/14 718 723 717 723 7,200
2022/10/13 716 718 715 718 2,500
2022/10/12 715 718 715 716 2,800
2022/10/11 719 719 715 715 5,600
2022/10/07 716 719 715 718 5,000
2022/10/06 715 719 715 719 3,300
2022/10/05 715 719 715 719 4,100
2022/10/04 719 719 714 716 4,900
2022/10/03 715 717 713 717 3,400
2022/09/30 715 718 714 718 3,000
2022/09/29 715 720 715 717 5,600
2022/09/28 720 722 715 722 6,500
2022/09/27 717 721 715 720 7,500
2022/09/26 719 720 716 720 10,900
2022/09/22 716 722 716 722 6,000
2022/09/21 719 719 717 718 4,100
2022/09/20 718 722 717 722 6,600
2022/09/16 717 720 716 717 5,900
2022/09/15 717 720 717 719 3,100
2022/09/14 717 721 715 721 10,000
2022/09/13 719 729 719 724 9,000
2022/09/12 729 729 716 721 14,300
2022/09/09 715 716 714 716 13,100
2022/09/08 715 718 715 717 3,500
2022/09/07 716 717 715 715 4,000
2022/09/06 717 718 716 717 3,400
2022/09/05 720 720 717 717 3,300
2022/09/02 718 720 717 720 5,800
2022/09/01 719 722 718 718 3,600
2022/08/31 718 721 718 721 9,400
2022/08/30 721 724 719 724 5,100
2022/08/29 720 723 720 721 4,600
2022/08/26 722 724 721 724 2,500
2022/08/25 726 726 720 721 5,200
2022/08/24 720 722 720 722 2,500
2022/08/23 719 721 718 721 3,500
2022/08/22 720 725 718 722 4,400
2022/08/19 722 724 720 720 3,700
2022/08/18 720 727 720 720 4,400
2022/08/17 723 726 722 726 2,900
2022/08/16 723 725 720 723 4,600
2022/08/15 727 727 723 726 4,000
2022/08/12 724 726 721 726 6,300
2022/08/10 722 724 722 724 900
2022/08/09 726 726 720 723 2,100
2022/08/08 722 726 721 726 4,700
2022/08/05 718 726 718 725 3,300
2022/08/04 721 725 720 723 1,900
2022/08/03 721 723 718 721 3,800
2022/08/02 726 726 722 722 2,700
2022/08/01 725 727 721 725 5,400
2022/07/29 735 735 723 729 11,700
2022/07/28 731 731 722 722 14,200
2022/07/27 729 729 716 720 13,100
2022/07/26 721 722 719 722 2,200
2022/07/25 718 721 716 718 5,600
2022/07/22 718 721 717 717 7,200
2022/07/21 719 719 714 718 3,100
2022/07/20 713 720 712 715 8,800
2022/07/19 711 714 710 710 4,700
2022/07/15 718 718 708 711 16,300
2022/07/14 718 720 713 718 6,500
2022/07/13 715 719 715 718 2,600
2022/07/12 716 717 712 712 5,100
2022/07/11 718 720 715 717 10,700
2022/07/08 721 726 718 718 8,300
2022/07/07 722 726 721 721 1,600
2022/07/06 721 727 721 721 3,600
2022/07/05 720 727 720 723 3,000
2022/07/04 725 725 718 719 3,000
2022/07/01 714 720 714 720 4,200
2022/06/30 726 728 712 712 13,700
2022/06/29 734 734 720 730 16,000
2022/06/28 735 735 729 732 4,900
2022/06/27 735 735 728 728 3,200
2022/06/24 731 731 727 730 1,800
2022/06/23 730 730 725 727 1,600
2022/06/22 730 731 723 730 1,400
2022/06/21 724 730 724 730 2,300
2022/06/20 720 721 714 718 2,900
2022/06/17 717 720 716 720 2,700
2022/06/16 720 723 720 723 1,700
2022/06/15 720 728 718 718 4,400
2022/06/14 722 722 720 720 2,900
2022/06/13 723 724 722 722 1,500
2022/06/10 726 732 724 724 3,700
2022/06/09 727 733 727 728 2,000
2022/06/08 727 730 727 727 3,600
2022/06/07 728 730 728 728 1,100
2022/06/06 727 734 727 729 5,700
2022/06/03 733 734 728 734 1,300
2022/06/02 737 737 735 736 1,600
2022/06/01 726 736 726 736 3,600
2022/05/31 731 732 725 732 3,100
2022/05/30 729 731 726 731 8,000
2022/05/27 728 728 723 726 3,900
2022/05/26 729 730 720 726 6,900
2022/05/25 720 720 716 719 1,500
2022/05/24 720 720 716 720 1,000
2022/05/23 724 724 719 721 1,800
2022/05/20 710 720 710 720 1,400
2022/05/19 710 719 710 710 3,700
2022/05/18 713 720 713 713 5,500
2022/05/17 721 721 718 718 1,900
2022/05/16 724 729 721 721 1,700
2022/05/13 711 730 711 730 8,500
2022/05/12 719 725 713 713 3,400
2022/05/11 730 730 718 720 5,200
2022/05/10 735 735 721 728 12,300
2022/05/09 732 734 725 734 5,300
2022/05/06 728 728 722 728 2,800
2022/05/02 726 728 723 724 2,000
2022/04/28 727 729 721 726 3,600
2022/04/27 716 729 709 728 11,200
2022/04/26 716 716 710 713 2,000
2022/04/25 708 716 708 711 2,900
2022/04/22 711 714 710 711 1,900
2022/04/21 711 711 708 711 2,200
2022/04/20 718 718 708 708 4,800
2022/04/19 710 713 709 710 3,600
2022/04/18 712 713 710 710 2,800
2022/04/15 713 714 710 711 2,600
2022/04/14 714 716 714 715 1,600
2022/04/13 712 713 711 713 3,600
2022/04/12 709 713 708 709 2,600
2022/04/11 710 711 709 711 3,000
2022/04/08 711 713 708 711 6,100
2022/04/07 715 717 710 713 5,800
2022/04/06 721 721 717 718 6,300
2022/04/05 728 728 721 722 4,700
2022/04/04 728 729 727 728 3,100
2022/04/01 723 728 722 725 6,300
2022/03/31 733 733 716 721 17,900
2022/03/30 727 733 717 733 45,200
2022/03/29 748 758 745 745 52,600
2022/03/28 749 749 740 748 19,600
2022/03/25 750 751 740 748 11,600
2022/03/24 742 746 738 742 10,300
2022/03/23 745 746 735 743 14,300
2022/03/22 740 744 733 741 15,100
2022/03/18 736 745 736 742 14,100
2022/03/17 735 738 732 737 5,200
2022/03/16 730 736 730 735 8,000
2022/03/15 732 732 728 732 8,100
2022/03/14 734 734 728 730 17,500
2022/03/11 739 739 728 729 16,200
2022/03/10 733 739 729 739 20,500
2022/03/09 738 738 727 729 57,800
2022/03/08 728 734 725 728 21,500
2022/03/07 737 737 729 729 6,300
2022/03/04 737 737 730 730 13,600
2022/03/03 733 736 730 733 11,200
2022/03/02 734 734 729 729 13,900
2022/03/01 737 737 730 730 23,900
2022/02/28 743 743 731 734 6,900
2022/02/25 729 735 729 731 44,600
2022/02/24 730 735 728 730 7,000
2022/02/22 750 750 729 730 16,200
2022/02/21 750 750 741 745 5,600
2022/02/18 740 743 731 743 12,700
2022/02/17 749 749 735 741 11,000
2022/02/16 742 742 732 736 5,600
2022/02/15 743 743 730 734 13,800
2022/02/14 740 741 731 737 6,000
2022/02/10 744 744 730 737 9,800
2022/02/09 739 739 730 734 3,800
2022/02/08 733 736 730 730 4,800
2022/02/07 741 745 731 732 8,200
2022/02/04 755 755 738 741 12,500
2022/02/03 740 748 740 748 3,400
2022/02/02 736 744 736 743 10,100
2022/02/01 742 748 732 734 17,600
2022/01/31 729 736 729 731 5,800
2022/01/28 725 734 723 730 6,300
2022/01/27 740 740 719 725 15,400
2022/01/26 733 735 730 733 3,800
2022/01/25 729 740 729 733 2,200
2022/01/24 747 747 728 728 4,600
2022/01/21 737 737 725 732 6,900
2022/01/20 734 734 729 729 2,300
2022/01/19 736 740 726 726 6,200
2022/01/18 741 743 732 732 3,400
2022/01/17 739 739 734 739 2,000
2022/01/14 738 739 732 734 4,300
2022/01/13 737 739 735 737 4,600
2022/01/12 734 737 734 735 1,800
2022/01/11 727 733 727 731 3,400
2022/01/07 731 731 726 726 4,500
2022/01/06 737 739 726 726 9,000
2022/01/05 739 740 732 736 4,300
2022/01/04 739 739 734 738 1,500

このページの先頭へ