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 |
---|---|---|---|---|---|
2023/12/29 | 806 | 806 | 796 | 801 | 16,700 |
2023/12/28 | 800 | 800 | 788 | 799 | 17,200 |
2023/12/27 | 789 | 792 | 785 | 792 | 22,300 |
2023/12/26 | 790 | 790 | 783 | 790 | 10,800 |
2023/12/25 | 784 | 790 | 780 | 790 | 20,300 |
2023/12/22 | 776 | 783 | 776 | 783 | 5,700 |
2023/12/21 | 778 | 780 | 777 | 777 | 4,400 |
2023/12/20 | 779 | 784 | 776 | 778 | 11,100 |
2023/12/19 | 777 | 785 | 777 | 778 | 8,800 |
2023/12/18 | 775 | 782 | 775 | 777 | 8,800 |
2023/12/15 | 778 | 783 | 778 | 779 | 4,300 |
2023/12/14 | 787 | 787 | 776 | 778 | 12,400 |
2023/12/13 | 782 | 785 | 781 | 781 | 7,800 |
2023/12/12 | 777 | 783 | 775 | 783 | 7,900 |
2023/12/11 | 778 | 778 | 770 | 777 | 5,700 |
2023/12/08 | 786 | 786 | 766 | 766 | 19,900 |
2023/12/07 | 794 | 794 | 779 | 782 | 14,300 |
2023/12/06 | 785 | 793 | 785 | 793 | 7,400 |
2023/12/05 | 792 | 794 | 780 | 784 | 31,000 |
2023/12/04 | 798 | 798 | 790 | 794 | 7,100 |
2023/12/01 | 786 | 795 | 786 | 794 | 4,300 |
2023/11/30 | 794 | 795 | 785 | 789 | 4,200 |
2023/11/29 | 795 | 795 | 785 | 794 | 10,100 |
2023/11/28 | 796 | 796 | 790 | 795 | 6,500 |
2023/11/27 | 795 | 797 | 791 | 795 | 10,100 |
2023/11/24 | 789 | 794 | 788 | 793 | 9,800 |
2023/11/22 | 782 | 789 | 776 | 789 | 17,000 |
2023/11/21 | 782 | 782 | 771 | 775 | 6,700 |
2023/11/20 | 788 | 788 | 774 | 774 | 10,700 |
2023/11/17 | 772 | 778 | 771 | 776 | 9,200 |
2023/11/16 | 769 | 771 | 766 | 771 | 7,400 |
2023/11/15 | 768 | 770 | 764 | 768 | 9,600 |
2023/11/14 | 756 | 768 | 755 | 766 | 12,600 |
2023/11/13 | 762 | 762 | 749 | 757 | 21,000 |
2023/11/10 | 750 | 756 | 745 | 756 | 22,800 |
2023/11/09 | 755 | 757 | 748 | 750 | 65,400 |
2023/11/08 | 768 | 768 | 753 | 757 | 19,600 |
2023/11/07 | 760 | 766 | 759 | 764 | 11,800 |
2023/11/06 | 755 | 767 | 753 | 760 | 41,500 |
2023/11/02 | 761 | 763 | 752 | 752 | 61,600 |
2023/11/01 | 768 | 773 | 761 | 761 | 63,900 |
2023/10/31 | 800 | 803 | 774 | 781 | 58,800 |
2023/10/30 | 825 | 825 | 794 | 794 | 74,700 |
2023/10/27 | 804 | 831 | 804 | 831 | 17,800 |
2023/10/26 | 814 | 818 | 806 | 809 | 9,700 |
2023/10/25 | 817 | 820 | 811 | 818 | 7,600 |
2023/10/24 | 814 | 815 | 791 | 811 | 27,200 |
2023/10/23 | 822 | 825 | 812 | 813 | 7,900 |
2023/10/20 | 820 | 820 | 812 | 818 | 3,400 |
2023/10/19 | 825 | 825 | 811 | 816 | 12,100 |
2023/10/18 | 820 | 829 | 819 | 825 | 10,800 |
2023/10/17 | 821 | 827 | 819 | 823 | 7,100 |
2023/10/16 | 862 | 862 | 816 | 821 | 20,700 |
2023/10/13 | 849 | 849 | 811 | 817 | 31,400 |
2023/10/12 | 842 | 850 | 840 | 849 | 8,700 |
2023/10/11 | 852 | 852 | 840 | 842 | 7,700 |
2023/10/10 | 864 | 864 | 839 | 850 | 14,700 |
2023/10/06 | 850 | 850 | 834 | 839 | 6,900 |
2023/10/05 | 834 | 840 | 825 | 835 | 13,200 |
2023/10/04 | 825 | 829 | 816 | 820 | 18,200 |
2023/10/03 | 853 | 853 | 828 | 830 | 14,300 |
2023/10/02 | 851 | 860 | 846 | 846 | 7,500 |
2023/09/29 | 864 | 864 | 847 | 851 | 9,600 |
2023/09/28 | 850 | 858 | 847 | 849 | 12,600 |
2023/09/27 | 862 | 870 | 856 | 863 | 14,800 |
2023/09/26 | 870 | 871 | 858 | 864 | 14,100 |
2023/09/25 | 863 | 865 | 861 | 862 | 9,600 |
2023/09/22 | 864 | 865 | 859 | 861 | 6,500 |
2023/09/21 | 865 | 871 | 865 | 866 | 7,200 |
2023/09/20 | 883 | 884 | 863 | 865 | 22,300 |
2023/09/19 | 878 | 886 | 871 | 883 | 17,900 |
2023/09/15 | 880 | 885 | 870 | 872 | 21,900 |
2023/09/14 | 874 | 878 | 868 | 878 | 17,300 |
2023/09/13 | 871 | 873 | 864 | 867 | 8,700 |
2023/09/12 | 871 | 872 | 864 | 871 | 7,700 |
2023/09/11 | 867 | 871 | 859 | 865 | 15,800 |
2023/09/08 | 854 | 864 | 854 | 858 | 17,100 |
2023/09/07 | 878 | 879 | 855 | 858 | 23,300 |
2023/09/06 | 867 | 878 | 866 | 873 | 21,300 |
2023/09/05 | 860 | 865 | 856 | 865 | 9,900 |
2023/09/04 | 863 | 864 | 857 | 860 | 17,400 |
2023/09/01 | 858 | 861 | 850 | 853 | 14,200 |
2023/08/31 | 854 | 858 | 851 | 857 | 7,000 |
2023/08/30 | 857 | 857 | 850 | 854 | 13,100 |
2023/08/29 | 850 | 854 | 845 | 852 | 12,500 |
2023/08/28 | 848 | 853 | 836 | 849 | 18,900 |
2023/08/25 | 839 | 842 | 829 | 837 | 20,800 |
2023/08/24 | 830 | 844 | 827 | 834 | 20,500 |
2023/08/23 | 827 | 833 | 824 | 826 | 19,800 |
2023/08/22 | 833 | 838 | 824 | 827 | 8,200 |
2023/08/21 | 828 | 835 | 823 | 824 | 19,200 |
2023/08/18 | 822 | 825 | 821 | 825 | 8,300 |
2023/08/17 | 826 | 833 | 819 | 828 | 14,900 |
2023/08/16 | 833 | 838 | 830 | 830 | 7,500 |
2023/08/15 | 830 | 835 | 825 | 833 | 10,800 |
2023/08/14 | 837 | 837 | 826 | 832 | 17,700 |
2023/08/10 | 818 | 840 | 815 | 837 | 22,700 |
2023/08/09 | 823 | 832 | 813 | 818 | 20,800 |
2023/08/08 | 838 | 841 | 824 | 829 | 28,200 |
2023/08/07 | 821 | 847 | 819 | 833 | 44,800 |
2023/08/04 | 806 | 824 | 806 | 821 | 21,100 |
2023/08/03 | 820 | 820 | 806 | 813 | 68,300 |
2023/08/02 | 819 | 831 | 809 | 821 | 156,800 |
2023/08/01 | 874 | 915 | 873 | 909 | 78,100 |
2023/07/31 | 884 | 884 | 865 | 878 | 28,700 |
2023/07/28 | 887 | 887 | 865 | 871 | 42,500 |
2023/07/27 | 894 | 894 | 874 | 885 | 25,900 |
2023/07/26 | 875 | 893 | 867 | 890 | 30,600 |
2023/07/25 | 863 | 875 | 856 | 875 | 22,100 |
2023/07/24 | 853 | 862 | 850 | 856 | 15,400 |
2023/07/21 | 850 | 854 | 842 | 843 | 19,900 |
2023/07/20 | 855 | 855 | 849 | 850 | 7,100 |
2023/07/19 | 858 | 858 | 845 | 846 | 9,600 |
2023/07/18 | 839 | 851 | 830 | 851 | 30,700 |
2023/07/14 | 831 | 831 | 822 | 827 | 9,800 |
2023/07/13 | 821 | 831 | 816 | 828 | 10,500 |
2023/07/12 | 855 | 855 | 825 | 825 | 23,300 |
2023/07/11 | 864 | 864 | 842 | 854 | 15,200 |
2023/07/10 | 850 | 860 | 842 | 849 | 18,900 |
2023/07/07 | 862 | 868 | 850 | 851 | 29,100 |
2023/07/06 | 876 | 883 | 863 | 877 | 22,100 |
2023/07/05 | 880 | 881 | 865 | 878 | 12,300 |
2023/07/04 | 898 | 898 | 867 | 877 | 18,400 |
2023/07/03 | 881 | 900 | 874 | 894 | 49,200 |
2023/06/30 | 872 | 872 | 859 | 864 | 14,000 |
2023/06/29 | 879 | 879 | 845 | 865 | 40,600 |
2023/06/28 | 897 | 897 | 860 | 879 | 44,200 |
2023/06/27 | 883 | 902 | 852 | 882 | 120,800 |
2023/06/26 | 823 | 866 | 821 | 864 | 35,700 |
2023/06/23 | 822 | 824 | 816 | 816 | 17,900 |
2023/06/22 | 812 | 823 | 812 | 817 | 15,900 |
2023/06/21 | 806 | 814 | 803 | 810 | 16,200 |
2023/06/20 | 805 | 806 | 795 | 803 | 13,300 |
2023/06/19 | 800 | 806 | 796 | 803 | 15,500 |
2023/06/16 | 796 | 796 | 789 | 792 | 8,300 |
2023/06/15 | 789 | 797 | 785 | 785 | 8,600 |
2023/06/14 | 788 | 792 | 783 | 787 | 10,300 |
2023/06/13 | 780 | 789 | 780 | 783 | 9,700 |
2023/06/12 | 787 | 787 | 773 | 780 | 7,400 |
2023/06/09 | 773 | 779 | 769 | 773 | 14,200 |
2023/06/08 | 786 | 786 | 771 | 773 | 9,100 |
2023/06/07 | 786 | 786 | 780 | 780 | 7,300 |
2023/06/06 | 783 | 785 | 780 | 784 | 7,100 |
2023/06/05 | 785 | 785 | 779 | 780 | 5,700 |
2023/06/02 | 775 | 777 | 768 | 774 | 9,100 |
2023/06/01 | 773 | 776 | 768 | 768 | 13,500 |
2023/05/31 | 791 | 791 | 772 | 772 | 13,100 |
2023/05/30 | 785 | 790 | 783 | 783 | 8,000 |
2023/05/29 | 790 | 790 | 775 | 780 | 10,900 |
2023/05/26 | 782 | 785 | 780 | 782 | 5,800 |
2023/05/25 | 780 | 784 | 780 | 784 | 3,100 |
2023/05/24 | 783 | 784 | 779 | 782 | 4,800 |
2023/05/23 | 800 | 801 | 782 | 782 | 11,000 |
2023/05/22 | 778 | 800 | 778 | 797 | 16,300 |
2023/05/19 | 792 | 792 | 778 | 778 | 26,500 |
2023/05/18 | 794 | 797 | 791 | 794 | 10,600 |
2023/05/17 | 804 | 804 | 797 | 797 | 10,500 |
2023/05/16 | 805 | 805 | 795 | 798 | 12,900 |
2023/05/15 | 788 | 805 | 787 | 805 | 25,500 |
2023/05/12 | 769 | 786 | 764 | 782 | 25,700 |
2023/05/11 | 785 | 785 | 765 | 773 | 51,400 |
2023/05/10 | 775 | 785 | 772 | 779 | 30,000 |
2023/05/09 | 766 | 776 | 766 | 776 | 8,200 |
2023/05/08 | 763 | 771 | 763 | 769 | 9,000 |
2023/05/02 | 769 | 770 | 759 | 763 | 10,200 |
2023/05/01 | 760 | 769 | 760 | 769 | 2,400 |
2023/04/28 | 756 | 761 | 756 | 759 | 9,900 |
2023/04/27 | 768 | 768 | 751 | 751 | 46,400 |
2023/04/26 | 775 | 775 | 765 | 766 | 5,700 |
2023/04/25 | 759 | 773 | 759 | 773 | 9,400 |
2023/04/24 | 764 | 764 | 759 | 761 | 4,800 |
2023/04/21 | 757 | 761 | 756 | 758 | 5,700 |
2023/04/20 | 763 | 764 | 754 | 758 | 7,500 |
2023/04/19 | 761 | 765 | 760 | 762 | 4,500 |
2023/04/18 | 764 | 767 | 760 | 765 | 5,200 |
2023/04/17 | 763 | 765 | 760 | 764 | 4,400 |
2023/04/14 | 758 | 762 | 758 | 758 | 5,600 |
2023/04/13 | 754 | 761 | 750 | 758 | 11,200 |
2023/04/12 | 754 | 755 | 747 | 755 | 6,800 |
2023/04/11 | 754 | 754 | 746 | 754 | 6,100 |
2023/04/10 | 762 | 762 | 746 | 751 | 8,200 |
2023/04/07 | 765 | 765 | 743 | 744 | 23,500 |
2023/04/06 | 751 | 764 | 741 | 756 | 22,600 |
2023/04/05 | 761 | 761 | 752 | 754 | 8,300 |
2023/04/04 | 777 | 777 | 766 | 766 | 9,800 |
2023/04/03 | 781 | 784 | 773 | 773 | 8,300 |
2023/03/31 | 786 | 786 | 776 | 777 | 6,900 |
2023/03/30 | 772 | 785 | 769 | 785 | 11,900 |
2023/03/29 | 795 | 798 | 790 | 790 | 27,900 |
2023/03/28 | 801 | 801 | 789 | 789 | 14,500 |
2023/03/27 | 799 | 801 | 795 | 799 | 21,500 |
2023/03/24 | 787 | 795 | 786 | 795 | 10,600 |
2023/03/23 | 787 | 787 | 784 | 787 | 6,300 |
2023/03/22 | 789 | 789 | 779 | 787 | 15,700 |
2023/03/20 | 790 | 795 | 776 | 776 | 20,800 |
2023/03/17 | 788 | 793 | 780 | 790 | 7,200 |
2023/03/16 | 765 | 788 | 765 | 788 | 12,300 |
2023/03/15 | 767 | 778 | 767 | 777 | 3,800 |
2023/03/14 | 775 | 775 | 766 | 766 | 9,800 |
2023/03/13 | 792 | 793 | 778 | 781 | 9,100 |
2023/03/10 | 798 | 800 | 793 | 793 | 15,800 |
2023/03/09 | 801 | 803 | 798 | 801 | 9,200 |
2023/03/08 | 804 | 804 | 801 | 801 | 5,800 |
2023/03/07 | 808 | 808 | 800 | 801 | 15,500 |
2023/03/06 | 802 | 807 | 797 | 801 | 64,900 |
2023/03/03 | 780 | 793 | 780 | 793 | 28,500 |
2023/03/02 | 791 | 791 | 781 | 781 | 9,900 |
2023/03/01 | 785 | 788 | 779 | 784 | 12,700 |
2023/02/28 | 777 | 779 | 773 | 776 | 6,900 |
2023/02/27 | 767 | 776 | 766 | 772 | 13,300 |
2023/02/24 | 767 | 767 | 762 | 765 | 8,100 |
2023/02/22 | 767 | 768 | 760 | 764 | 11,500 |
2023/02/21 | 770 | 770 | 763 | 766 | 7,700 |
2023/02/20 | 774 | 774 | 764 | 770 | 11,600 |
2023/02/17 | 768 | 772 | 767 | 767 | 4,300 |
2023/02/16 | 770 | 771 | 762 | 768 | 5,600 |
2023/02/15 | 771 | 771 | 760 | 765 | 6,500 |
2023/02/14 | 767 | 771 | 759 | 767 | 15,000 |
2023/02/13 | 769 | 769 | 761 | 767 | 8,100 |
2023/02/10 | 763 | 766 | 760 | 763 | 5,800 |
2023/02/09 | 761 | 763 | 755 | 760 | 12,500 |
2023/02/08 | 763 | 763 | 759 | 761 | 11,800 |
2023/02/07 | 756 | 761 | 756 | 760 | 6,200 |
2023/02/06 | 760 | 760 | 752 | 756 | 6,200 |
2023/02/03 | 768 | 769 | 753 | 753 | 31,000 |
2023/02/02 | 785 | 810 | 766 | 773 | 63,900 |
2023/02/01 | 754 | 830 | 753 | 815 | 66,700 |
2023/01/31 | 744 | 754 | 739 | 746 | 8,900 |
2023/01/30 | 745 | 752 | 739 | 739 | 37,100 |
2023/01/27 | 750 | 750 | 746 | 747 | 4,800 |
2023/01/26 | 750 | 750 | 747 | 749 | 3,200 |
2023/01/25 | 741 | 747 | 739 | 742 | 5,000 |
2023/01/24 | 741 | 742 | 735 | 741 | 6,800 |
2023/01/23 | 740 | 742 | 739 | 741 | 4,000 |
2023/01/20 | 735 | 739 | 735 | 737 | 1,800 |
2023/01/19 | 739 | 739 | 734 | 734 | 3,100 |
2023/01/18 | 730 | 735 | 730 | 734 | 2,800 |
2023/01/17 | 731 | 732 | 727 | 732 | 2,900 |
2023/01/16 | 729 | 732 | 725 | 727 | 5,300 |
2023/01/13 | 732 | 733 | 729 | 729 | 3,900 |
2023/01/12 | 732 | 734 | 729 | 729 | 6,200 |
2023/01/11 | 739 | 739 | 732 | 732 | 2,600 |
2023/01/10 | 742 | 742 | 735 | 735 | 2,500 |
2023/01/06 | 731 | 737 | 731 | 731 | 3,100 |
2023/01/05 | 745 | 745 | 729 | 729 | 6,800 |
2023/01/04 | 756 | 756 | 729 | 740 | 9,100 |