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

コムシード(3739)の株価時系列情報

コムシード(3739)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
2010/12/30 10,950 11,690 10,810 11,400 17
2010/12/29 10,750 10,830 10,750 10,830 14
2010/12/28 10,510 10,770 10,500 10,770 8
2010/12/27 11,200 11,200 10,520 10,530 37
2010/12/24 10,900 10,900 10,900 10,900 1
2010/12/22 11,000 11,000 11,000 11,000 6
2010/12/21 11,700 11,700 11,700 11,700 5
2010/12/20 10,600 10,800 10,600 10,800 12
2010/12/17 10,600 10,600 10,600 10,600 15
2010/12/16 10,700 10,700 10,600 10,600 31
2010/12/15 10,820 10,900 10,800 10,900 21
2010/12/14 0 0 0 11,200 0
2010/12/13 11,100 11,200 10,800 11,200 48
2010/12/10 11,020 11,200 11,010 11,010 35
2010/12/09 10,710 11,000 10,710 11,000 8
2010/12/08 11,100 11,110 10,700 10,700 98
2010/12/07 11,370 11,370 11,000 11,200 50
2010/12/06 10,500 11,370 10,140 11,370 40
2010/12/03 10,200 12,000 10,200 12,000 27
2010/12/02 10,000 10,000 10,000 10,000 1
2010/12/01 10,430 10,430 10,390 10,400 10
2010/11/30 10,300 10,300 9,810 9,830 21
2010/11/29 10,100 10,300 10,100 10,300 7
2010/11/26 0 0 0 10,280 0
2010/11/25 10,290 10,290 10,280 10,280 11
2010/11/24 9,750 9,810 9,750 9,800 13
2010/11/22 10,020 10,030 9,770 9,890 8
2010/11/19 10,100 10,100 10,000 10,030 20
2010/11/18 9,760 9,760 9,760 9,760 1
2010/11/17 9,700 9,760 9,700 9,760 6
2010/11/16 10,050 10,050 9,730 9,730 29
2010/11/15 10,650 10,650 10,050 10,050 2
2010/11/12 10,050 10,670 10,050 10,670 6
2010/11/11 10,000 10,700 10,000 10,700 105
2010/11/10 10,000 10,000 10,000 10,000 5
2010/11/09 9,750 10,000 9,750 10,000 13
2010/11/08 0 0 0 10,000 0
2010/11/05 9,790 10,000 9,790 10,000 3
2010/11/04 10,000 10,000 10,000 10,000 51
2010/11/02 9,890 9,890 9,790 9,790 4
2010/11/01 11,000 11,000 9,890 9,890 15
2010/10/29 10,100 10,700 10,010 10,100 27
2010/10/28 10,000 10,000 9,900 9,900 3
2010/10/27 0 0 0 10,000 0
2010/10/26 10,000 10,000 10,000 10,000 29
2010/10/25 9,900 10,000 9,900 10,000 29
2010/10/22 9,600 9,790 9,600 9,790 13
2010/10/21 9,720 9,720 9,600 9,600 2
2010/10/20 9,520 9,530 9,410 9,500 14
2010/10/19 10,100 10,100 10,100 10,100 1
2010/10/18 9,630 9,630 9,630 9,630 5
2010/10/15 9,820 9,820 9,750 9,800 10
2010/10/14 9,800 9,800 9,800 9,800 24
2010/10/13 9,810 10,500 9,810 10,500 14
2010/10/12 10,050 10,050 10,000 10,000 3
2010/10/08 10,450 10,450 10,000 10,000 7
2010/10/07 9,800 10,100 9,800 10,100 3
2010/10/06 9,530 9,800 9,530 9,800 6
2010/10/05 10,500 10,500 10,000 10,000 11
2010/10/04 0 0 0 10,500 0
2010/10/01 10,500 10,500 10,500 10,500 10
2010/09/30 10,190 10,190 10,000 10,000 4
2010/09/29 9,800 9,800 9,800 9,800 1
2010/09/28 10,600 10,600 10,060 10,060 3
2010/09/27 10,730 10,800 10,050 10,690 32
2010/09/24 10,500 10,510 10,500 10,510 3
2010/09/22 10,200 10,200 10,200 10,200 2
2010/09/21 10,300 10,300 10,200 10,200 7
2010/09/17 0 0 0 10,200 0
2010/09/16 0 0 0 10,200 0
2010/09/15 9,790 10,200 9,790 10,200 6
2010/09/14 0 0 0 9,800 0
2010/09/13 9,700 9,800 9,500 9,800 29
2010/09/10 9,700 9,700 9,650 9,650 4
2010/09/09 0 0 0 10,900 0
2010/09/08 0 0 0 10,900 0
2010/09/07 10,900 10,900 10,900 10,900 1
2010/09/06 10,970 10,970 10,970 10,970 2
2010/09/03 9,660 9,660 9,660 9,660 1
2010/09/02 10,400 10,400 9,650 9,650 3
2010/09/01 10,790 10,790 10,790 10,790 7
2010/08/31 9,900 9,900 9,900 9,900 40
2010/08/30 9,100 9,180 9,100 9,180 25
2010/08/27 9,510 9,510 9,400 9,400 27
2010/08/26 0 0 0 9,980 0
2010/08/25 9,980 9,980 9,980 9,980 11
2010/08/24 9,500 9,500 9,500 9,500 1
2010/08/23 0 0 0 9,400 0
2010/08/20 9,700 9,700 9,400 9,400 8
2010/08/19 0 0 0 9,980 0
2010/08/18 9,980 9,980 9,980 9,980 1
2010/08/17 9,360 9,450 9,360 9,400 17
2010/08/16 0 0 0 10,000 0
2010/08/13 10,000 10,000 10,000 10,000 31
2010/08/12 10,000 10,000 10,000 10,000 13
2010/08/11 10,000 10,000 9,990 10,000 22
2010/08/10 10,100 10,100 10,100 10,100 14
2010/08/09 10,100 10,110 10,000 10,050 12
2010/08/06 10,400 11,000 10,120 10,150 23
2010/08/05 11,000 11,000 11,000 11,000 1
2010/08/04 10,450 10,450 10,450 10,450 11
2010/08/03 10,510 10,510 10,510 10,510 3
2010/08/02 11,010 11,010 11,000 11,000 6
2010/07/30 0 0 0 10,050 0
2010/07/29 10,050 10,050 10,050 10,050 2
2010/07/28 10,300 10,300 10,200 10,200 4
2010/07/27 0 0 0 11,500 0
2010/07/26 11,500 11,500 11,500 11,500 11
2010/07/23 10,300 10,300 10,300 10,300 4
2010/07/22 10,500 10,500 10,500 10,500 5
2010/07/21 10,000 10,000 10,000 10,000 2
2010/07/20 10,410 10,410 9,960 10,300 20
2010/07/16 11,000 11,100 11,000 11,100 4
2010/07/15 10,200 11,600 10,060 11,600 187
2010/07/14 10,500 11,700 10,010 10,050 80
2010/07/13 10,690 10,690 10,690 10,690 1
2010/07/12 10,100 10,100 10,100 10,100 9
2010/07/09 10,500 10,500 10,000 10,100 33
2010/07/08 0 0 0 10,500 0
2010/07/07 0 0 0 10,500 0
2010/07/06 10,500 10,600 10,500 10,500 22
2010/07/05 10,500 10,500 10,500 10,500 18
2010/07/02 11,520 11,520 11,450 11,450 7
2010/07/01 10,000 10,920 10,000 10,920 24
2010/06/30 9,350 9,420 9,350 9,420 47
2010/06/29 10,150 10,160 10,100 10,100 24
2010/06/28 10,500 10,500 10,100 10,100 28
2010/06/25 10,900 10,900 10,500 10,500 25
2010/06/24 10,500 10,770 10,500 10,770 9
2010/06/23 11,380 11,380 10,510 10,510 13
2010/06/22 0 0 0 11,080 0
2010/06/21 11,000 11,080 10,820 11,080 15
2010/06/18 11,500 11,500 11,100 11,100 49
2010/06/17 11,500 11,500 11,100 11,500 12
2010/06/16 11,300 11,900 11,300 11,600 5
2010/06/15 11,500 11,500 11,100 11,100 2
2010/06/14 11,500 11,500 11,500 11,500 1
2010/06/11 11,310 11,680 11,310 11,680 7
2010/06/10 11,220 11,300 10,710 10,710 8
2010/06/09 11,100 11,160 10,020 10,020 33
2010/06/08 11,150 11,160 11,100 11,160 10
2010/06/07 12,140 12,140 11,750 11,750 4
2010/06/04 12,150 12,150 11,750 11,750 89
2010/06/03 11,300 11,880 11,300 11,880 8
2010/06/02 12,200 12,200 12,100 12,200 32
2010/06/01 11,900 12,290 11,400 11,400 15
2010/05/31 11,100 11,100 11,000 11,000 4
2010/05/28 11,000 11,100 11,000 11,000 115
2010/05/27 11,600 11,600 11,600 11,600 11
2010/05/26 10,600 11,600 10,600 11,600 11
2010/05/25 11,500 11,500 10,600 10,600 12
2010/05/24 11,900 11,900 10,140 10,140 14
2010/05/21 9,700 11,600 9,700 11,600 85
2010/05/20 11,000 11,500 11,000 11,500 2
2010/05/19 10,700 11,700 10,200 11,700 63
2010/05/18 11,400 11,400 10,100 11,000 53
2010/05/17 12,800 12,800 9,810 12,000 234
2010/05/14 13,000 13,480 12,800 12,800 33
2010/05/13 13,120 13,120 12,900 12,900 20
2010/05/12 13,200 13,800 13,010 13,010 111
2010/05/11 16,000 16,000 14,000 14,000 80
2010/05/10 13,400 14,300 13,400 13,510 126
2010/05/07 19,500 19,700 14,700 15,300 358
2010/05/06 17,000 20,000 17,000 18,700 253
2010/04/30 15,650 16,500 15,650 16,200 44
2010/04/28 16,780 16,780 14,510 14,650 28
2010/04/27 15,800 15,980 15,800 15,980 31
2010/04/26 15,900 16,000 15,500 15,600 29
2010/04/23 16,200 16,200 15,100 15,100 22
2010/04/22 15,600 16,200 15,600 16,200 40
2010/04/21 14,040 15,500 14,020 15,500 48
2010/04/20 14,500 14,880 14,400 14,400 98
2010/04/19 14,400 14,470 14,000 14,470 92
2010/04/16 15,000 15,000 14,600 15,000 56
2010/04/15 16,000 16,000 15,600 15,980 12
2010/04/14 0 0 0 16,800 0
2010/04/13 16,810 16,810 16,000 16,800 41
2010/04/12 16,420 17,600 16,420 17,600 8
2010/04/09 18,400 18,400 18,400 18,400 10
2010/04/08 17,010 17,900 16,800 17,900 61
2010/04/07 17,000 17,900 16,800 17,900 22
2010/04/06 16,900 18,300 16,900 18,300 22
2010/04/05 17,200 17,990 16,200 17,990 50
2010/04/02 19,000 19,000 18,500 18,600 14
2010/04/01 19,000 19,000 18,000 19,000 18
2010/03/31 18,500 19,000 18,500 19,000 14
2010/03/30 18,000 18,800 18,000 18,410 28
2010/03/29 17,190 18,000 17,000 17,990 14
2010/03/26 17,190 18,000 17,000 17,990 105
2010/03/25 18,300 19,390 18,010 18,790 264
2010/03/24 21,900 21,900 19,500 21,400 153
2010/03/23 19,400 22,000 19,400 22,000 436
2010/03/19 15,200 19,600 15,200 19,000 420
2010/03/18 15,400 16,200 14,000 16,200 61
2010/03/17 17,000 17,300 14,600 15,800 575
2010/03/16 14,390 14,400 13,000 14,400 403
2010/03/15 11,400 11,400 11,400 11,400 39
2010/03/12 9,500 9,900 9,500 9,900 106
2010/03/10 9,050 9,450 9,050 9,450 6
2010/03/09 9,500 9,500 9,500 9,500 83
2010/03/08 9,970 10,000 8,500 9,480 241
2010/03/05 10,000 10,000 10,000 10,000 5
2010/03/04 9,830 9,990 9,830 9,990 99
2010/03/03 9,800 9,800 9,550 9,550 6
2010/03/02 9,850 9,850 9,850 9,850 20
2010/03/01 9,870 9,870 9,860 9,860 30
2010/02/26 9,520 9,520 9,410 9,410 17
2010/02/25 9,900 9,900 9,520 9,520 75
2010/02/24 9,500 9,900 9,500 9,900 51
2010/02/23 9,410 9,410 9,410 9,410 92
2010/02/22 9,500 9,600 9,420 9,590 43
2010/02/19 9,530 9,530 9,450 9,450 73
2010/02/18 9,550 9,650 9,550 9,550 22
2010/02/17 9,600 9,600 9,510 9,510 11
2010/02/16 9,700 9,700 9,700 9,700 16
2010/02/15 10,000 10,000 10,000 10,000 7
2010/02/09 9,600 9,600 9,600 9,600 1
2010/02/08 10,000 10,000 9,570 9,570 3
2010/02/05 9,980 10,000 9,980 10,000 84
2010/02/04 9,900 9,980 9,900 9,980 104
2010/02/03 9,800 9,810 9,800 9,810 2
2010/02/02 9,500 9,680 9,500 9,680 2
2010/02/01 10,350 10,350 9,480 9,480 101
2010/01/29 10,000 10,000 9,900 9,900 14
2010/01/28 9,900 9,910 9,900 9,900 8
2010/01/26 10,280 10,290 10,000 10,000 21
2010/01/25 10,330 10,330 10,280 10,290 64
2010/01/22 9,900 9,900 9,850 9,900 23
2010/01/21 9,900 10,130 9,800 9,800 72
2010/01/20 9,650 9,900 9,650 9,900 102
2010/01/19 9,560 9,600 9,560 9,570 29
2010/01/18 9,520 9,740 9,520 9,560 34
2010/01/15 9,700 9,750 9,700 9,750 24
2010/01/14 9,600 9,750 9,500 9,500 32
2010/01/13 9,950 9,950 9,750 9,750 16
2010/01/12 9,700 10,000 9,500 9,500 76
2010/01/08 9,960 10,400 9,960 10,400 13
2010/01/07 11,000 11,000 9,960 9,960 4
2010/01/06 10,490 10,490 10,450 10,450 12
2010/01/05 10,900 10,900 10,900 10,900 1
2010/01/04 11,000 11,010 10,000 11,000 36

このページの先頭へ