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
2026/08/10 1,274 1,275 1,232 1,259 21,900
2026/08/07 1,166 1,272 1,143 1,228 24,800
2026/08/06 1,120 1,166 1,120 1,166 19,300
2026/08/05 1,112 1,116 1,101 1,115 3,700
2026/08/04 1,110 1,116 1,102 1,116 5,900
2026/08/03 1,108 1,110 1,093 1,101 6,300
2026/07/31 1,092 1,099 1,076 1,099 2,600
2026/07/30 1,080 1,088 1,080 1,088 1,100
2026/07/29 1,095 1,100 1,080 1,082 9,100
2026/07/28 1,081 1,087 1,070 1,086 10,500
2026/07/27 1,077 1,080 1,063 1,077 8,100
2026/07/24 1,039 1,052 1,038 1,052 2,900
2026/07/23 1,049 1,049 1,030 1,045 3,300
2026/07/22 1,031 1,048 1,031 1,046 800
2026/07/21 1,034 1,040 1,025 1,026 2,200
2026/07/17 1,019 1,034 1,005 1,018 3,800
2026/07/16 1,050 1,050 1,022 1,022 2,600
2026/07/15 1,049 1,050 1,040 1,050 3,300
2026/07/14 1,031 1,048 1,030 1,047 2,300
2026/07/13 1,026 1,060 1,018 1,033 4,400
2026/07/10 1,060 1,069 1,048 1,048 2,100
2026/07/09 1,067 1,067 1,043 1,059 3,900
2026/07/08 1,074 1,074 1,051 1,065 2,200
2026/07/07 1,065 1,069 1,063 1,069 1,500
2026/07/06 1,060 1,070 1,058 1,063 6,200
2026/07/03 1,042 1,058 1,040 1,058 7,400
2026/07/02 1,045 1,045 1,036 1,040 3,100
2026/07/01 1,025 1,045 1,025 1,036 4,900
2026/06/30 1,026 1,026 1,018 1,023 2,700
2026/06/29 1,008 1,034 1,004 1,015 6,100
2026/06/26 1,000 1,002 998 1,002 3,000
2026/06/25 1,004 1,004 998 1,004 1,500
2026/06/24 1,005 1,009 1,000 1,000 2,400
2026/06/23 1,010 1,020 1,001 1,001 5,200
2026/06/22 992 1,020 974 1,000 17,800
2026/06/19 969 981 969 972 2,400
2026/06/18 985 991 961 969 8,300
2026/06/17 985 987 981 983 1,800
2026/06/16 967 1,004 960 984 11,500
2026/06/15 965 974 962 968 2,900
2026/06/12 963 975 961 961 2,600
2026/06/11 971 976 961 963 2,100
2026/06/10 988 988 974 980 1,600
2026/06/09 956 990 956 990 5,300
2026/06/08 968 969 958 962 3,500
2026/06/05 957 968 956 968 1,600
2026/06/04 967 967 951 954 3,500
2026/06/03 952 964 952 964 1,100
2026/06/02 961 961 950 953 2,600
2026/06/01 957 961 952 961 2,100
2026/05/29 955 967 954 961 1,900
2026/05/28 952 959 951 955 2,300
2026/05/27 967 969 950 960 4,500
2026/05/26 951 962 951 962 3,000
2026/05/25 961 962 950 950 4,700
2026/05/22 969 969 960 960 1,200
2026/05/21 963 971 952 967 1,200
2026/05/20 972 974 959 959 3,600
2026/05/19 971 981 967 967 6,400
2026/05/18 982 987 970 970 16,700
2026/05/15 925 926 922 922 1,600
2026/05/14 929 930 917 920 3,800
2026/05/13 920 930 920 926 2,600
2026/05/12 915 920 915 920 1,400
2026/05/11 916 917 914 914 2,600
2026/05/08 913 914 912 914 1,000
2026/05/07 918 918 913 913 1,300
2026/05/01 915 917 914 917 2,100
2026/04/30 915 920 915 917 2,400
2026/04/28 915 917 912 913 2,300
2026/04/27 917 917 914 914 4,000
2026/04/24 916 919 915 916 2,900
2026/04/23 919 919 916 916 2,000
2026/04/22 921 921 919 919 2,300
2026/04/21 918 923 918 921 1,100
2026/04/20 920 922 917 917 2,600
2026/04/17 916 920 916 917 1,400
2026/04/16 920 920 916 916 1,200
2026/04/15 914 919 914 919 1,300
2026/04/14 917 922 914 914 3,700
2026/04/13 916 921 916 917 1,100
2026/04/10 921 921 918 919 2,600
2026/04/09 919 924 919 924 2,300
2026/04/08 926 926 921 926 3,000
2026/04/07 920 921 920 921 1,200
2026/04/06 924 926 920 925 2,300
2026/04/03 930 931 921 921 1,800
2026/03/27 983 994 983 986 7,400
2026/03/26 976 995 976 982 3,600
2026/03/25 988 988 969 974 3,700
2026/03/24 990 996 962 963 8,500
2026/03/23 990 990 987 990 7,100
2026/03/19 994 1,008 990 990 4,000
2026/03/18 985 1,000 985 994 4,200
2026/03/17 994 994 984 984 1,700
2026/03/16 981 988 978 979 5,600
2026/03/13 990 993 988 990 3,000
2026/03/12 1,005 1,007 990 990 1,400
2026/03/11 993 1,008 993 996 2,800
2026/03/10 994 994 989 993 2,500
2026/03/09 990 990 981 983 4,200
2026/03/06 984 999 984 994 2,200
2026/03/05 993 1,007 993 999 4,800
2026/03/04 982 990 977 978 8,300
2026/03/03 1,017 1,017 990 990 8,900
2026/03/02 1,005 1,008 996 1,007 11,500
2026/02/27 1,010 1,010 1,000 1,002 7,500
2026/02/26 986 1,008 980 1,008 9,000
2026/02/25 976 986 969 986 7,200
2026/02/24 987 987 975 975 8,000
2026/02/20 1,009 1,009 975 992 10,200
2026/02/19 1,008 1,036 999 999 12,800
2026/02/18 1,034 1,104 988 999 119,400
2026/02/17 955 1,018 942 1,018 25,700
2026/02/16 933 959 933 954 23,500
2026/02/13 919 919 904 918 5,000
2026/02/12 910 931 910 919 7,100
2026/02/10 910 915 904 904 3,300
2026/02/09 905 912 900 904 4,500
2026/02/06 893 904 893 904 3,900
2026/02/05 896 898 884 891 4,000
2026/02/04 887 897 883 883 7,300
2026/02/03 888 893 875 880 17,900
2026/02/02 903 903 875 881 33,400
2026/01/30 901 904 898 904 6,700
2026/01/29 950 950 898 900 36,200
2026/01/28 912 1,040 900 955 495,500
2026/01/27 910 910 905 906 2,700
2026/01/26 906 910 906 909 1,500
2026/01/23 912 912 906 906 1,300
2026/01/22 909 910 905 906 2,300
2026/01/21 912 912 905 909 1,500
2026/01/20 906 913 905 913 2,400
2026/01/19 909 910 907 908 3,100
2026/01/16 903 907 903 906 2,900
2026/01/15 912 912 903 903 2,400
2026/01/14 903 915 903 906 2,800
2026/01/13 910 910 903 903 2,700
2026/01/09 902 905 902 905 3,400
2026/01/08 908 908 901 901 2,500
2026/01/07 905 908 903 908 5,100
2026/01/06 910 910 904 904 2,700
2026/01/05 910 912 903 907 8,500

このページの先頭へ