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
2011/12/30 11,990 14,390 11,500 14,090 154
2011/12/29 12,890 14,390 11,390 11,390 81
2011/12/28 11,200 11,800 10,320 11,430 70
2011/12/27 10,700 12,800 10,700 12,000 200
2011/12/26 11,300 11,300 11,300 11,300 43
2011/12/22 9,800 9,800 9,800 9,800 42
2011/12/21 8,300 8,300 8,300 8,300 10
2011/12/20 8,400 8,400 8,400 8,400 7
2011/12/19 8,450 8,450 8,250 8,250 11
2011/12/16 7,850 8,400 7,850 8,400 13
2011/12/15 8,250 8,300 8,250 8,300 10
2011/12/14 8,000 8,180 8,000 8,180 31
2011/12/08 8,000 8,450 8,000 8,450 15
2011/12/07 8,490 8,500 8,490 8,500 12
2011/12/06 8,000 8,000 8,000 8,000 5
2011/12/05 7,800 7,800 7,800 7,800 5
2011/12/01 8,350 8,350 7,750 7,750 13
2011/11/30 7,800 7,980 7,800 7,970 32
2011/11/29 7,780 7,780 7,780 7,780 1
2011/11/28 7,600 7,600 7,600 7,600 4
2011/11/25 7,910 7,910 7,910 7,910 9
2011/11/24 7,830 7,830 7,830 7,830 1
2011/11/22 7,600 7,600 7,510 7,540 17
2011/11/21 7,980 7,980 7,800 7,800 50
2011/11/18 7,860 8,000 7,860 8,000 3
2011/11/17 7,610 7,710 7,610 7,710 2
2011/11/16 7,700 7,900 7,610 7,900 3
2011/11/15 7,760 7,900 7,760 7,890 3
2011/11/14 0 0 0 7,760 0
2011/11/11 7,800 7,950 7,760 7,760 12
2011/11/10 8,260 8,260 8,260 8,260 1
2011/11/09 0 0 0 7,810 0
2011/11/08 0 0 0 7,810 0
2011/11/07 7,810 7,810 7,810 7,810 5
2011/11/04 8,000 8,000 7,810 7,810 34
2011/11/02 0 0 0 8,500 0
2011/11/01 8,500 8,500 7,980 8,500 54
2011/10/31 8,200 8,350 7,900 8,350 6
2011/10/28 8,050 8,130 7,850 8,000 21
2011/10/27 8,250 8,500 7,650 8,500 16
2011/10/26 8,040 8,190 8,040 8,190 2
2011/10/25 8,240 8,240 8,240 8,240 9
2011/10/24 0 0 0 7,340 0
2011/10/21 0 0 0 7,340 0
2011/10/20 7,790 7,790 7,340 7,340 3
2011/10/19 7,550 7,550 7,550 7,550 1
2011/10/18 0 0 0 7,550 0
2011/10/17 7,250 7,550 7,250 7,550 2
2011/10/14 7,550 7,550 7,550 7,550 3
2011/10/13 7,400 7,400 7,400 7,400 3
2011/10/12 7,360 7,500 7,250 7,250 5
2011/10/11 7,350 7,350 7,210 7,210 23
2011/10/07 0 0 0 7,800 0
2011/10/06 0 0 0 7,800 0
2011/10/05 7,800 7,800 7,800 7,800 5
2011/10/04 0 0 0 7,800 0
2011/10/03 7,800 7,800 7,800 7,800 20
2011/09/30 7,540 7,540 7,510 7,510 11
2011/09/29 7,520 7,530 7,520 7,530 5
2011/09/28 7,610 7,630 7,530 7,530 14
2011/09/27 0 0 0 8,040 0
2011/09/26 8,340 8,340 8,040 8,040 10
2011/09/22 8,020 8,020 7,910 7,910 22
2011/09/21 8,150 8,150 8,110 8,110 14
2011/09/20 8,800 8,800 8,150 8,150 14
2011/09/16 8,410 8,500 8,410 8,500 5
2011/09/15 8,510 8,520 8,510 8,520 3
2011/09/14 8,580 8,580 8,510 8,510 4
2011/09/13 8,530 8,530 8,530 8,530 6
2011/09/12 8,800 8,800 8,800 8,800 5
2011/09/09 9,010 9,010 9,010 9,010 5
2011/09/08 8,700 8,700 8,690 8,690 5
2011/09/07 9,010 9,010 9,000 9,000 18
2011/09/06 9,010 9,010 9,000 9,000 7
2011/09/05 9,000 9,010 9,000 9,010 15
2011/09/02 9,050 9,050 9,000 9,000 9
2011/09/01 9,150 9,150 8,620 8,620 18
2011/08/31 8,890 9,000 8,850 9,000 4
2011/08/30 8,610 8,710 8,610 8,710 18
2011/08/29 9,300 9,300 8,700 9,000 17
2011/08/26 0 0 0 9,000 0
2011/08/25 9,650 9,650 8,950 9,000 26
2011/08/24 8,760 9,360 8,760 9,200 25
2011/08/23 9,150 9,200 8,500 9,200 52
2011/08/22 0 0 0 9,150 0
2011/08/19 9,150 9,150 9,150 9,150 1
2011/08/18 9,600 9,600 9,450 9,450 3
2011/08/17 9,900 9,900 9,900 9,900 2
2011/08/16 9,450 9,450 9,450 9,450 1
2011/08/15 0 0 0 9,600 0
2011/08/12 0 0 0 9,600 0
2011/08/11 9,600 9,600 9,600 9,600 1
2011/08/10 0 0 0 9,600 0
2011/08/09 9,850 9,850 9,510 9,600 106
2011/08/08 9,960 9,960 9,960 9,960 3
2011/08/05 9,960 9,960 9,810 9,810 22
2011/08/04 0 0 0 10,380 0
2011/08/03 0 0 0 10,380 0
2011/08/02 10,380 10,380 10,380 10,380 2
2011/08/01 10,080 10,080 10,080 10,080 8
2011/07/29 10,070 10,070 9,910 9,910 6
2011/07/28 10,010 10,010 10,010 10,010 1
2011/07/27 10,030 10,030 10,030 10,030 1
2011/07/26 10,220 10,220 10,100 10,100 2
2011/07/25 10,210 10,210 10,210 10,210 8
2011/07/22 10,280 10,280 10,050 10,060 12
2011/07/21 10,180 10,210 10,070 10,210 13
2011/07/20 10,540 10,540 10,530 10,530 2
2011/07/19 10,330 10,330 10,330 10,330 1
2011/07/15 10,780 10,780 10,310 10,330 9
2011/07/14 0 0 0 10,480 0
2011/07/13 10,370 10,480 10,370 10,480 6
2011/07/12 10,570 10,570 10,300 10,300 24
2011/07/11 11,500 11,500 10,480 10,480 68
2011/07/08 10,850 10,850 10,850 10,850 36
2011/07/07 11,380 11,450 11,380 11,450 19
2011/07/06 11,380 11,380 11,380 11,380 1
2011/07/05 10,770 10,780 10,770 10,780 3
2011/07/04 11,200 11,200 11,200 11,200 2
2011/07/01 11,210 11,800 11,210 11,800 10
2011/06/30 0 0 0 10,610 0
2011/06/29 10,500 10,610 10,500 10,610 7
2011/06/28 10,700 10,700 10,570 10,570 2
2011/06/27 11,580 11,580 10,990 11,000 11
2011/06/24 10,460 11,280 10,380 11,280 13
2011/06/23 0 0 0 11,000 0
2011/06/22 11,000 11,000 11,000 11,000 9
2011/06/21 10,500 10,500 10,500 10,500 9
2011/06/20 10,500 10,500 10,490 10,500 7
2011/06/17 11,100 11,100 11,100 11,100 5
2011/06/16 0 0 0 10,500 0
2011/06/15 11,100 11,100 10,500 10,500 5
2011/06/14 0 0 0 11,350 0
2011/06/13 0 0 0 11,350 0
2011/06/10 0 0 0 11,350 0
2011/06/09 0 0 0 11,350 0
2011/06/08 11,350 11,350 11,350 11,350 14
2011/06/07 0 0 0 11,350 0
2011/06/06 11,200 11,350 11,050 11,350 14
2011/06/03 11,100 11,100 11,100 11,100 8
2011/06/02 11,060 11,850 11,060 11,500 27
2011/06/01 11,880 11,880 11,010 11,050 17
2011/05/31 11,780 11,780 11,780 11,780 6
2011/05/30 0 0 0 11,760 0
2011/05/27 11,760 11,760 11,760 11,760 5
2011/05/26 11,200 11,300 11,200 11,200 4
2011/05/25 11,800 11,800 11,000 11,300 25
2011/05/24 11,260 11,800 11,260 11,800 15
2011/05/23 10,640 11,830 10,640 11,500 7
2011/05/20 11,500 11,840 11,000 11,240 13
2011/05/19 11,190 11,380 11,000 11,380 11
2011/05/18 11,190 11,250 9,850 11,250 63
2011/05/17 11,000 12,090 11,000 12,090 12
2011/05/16 11,800 11,800 11,500 11,500 111
2011/05/13 11,800 12,300 11,800 12,160 55
2011/05/12 12,460 13,300 12,440 13,300 39
2011/05/11 12,300 12,480 12,300 12,480 10
2011/05/10 12,200 12,300 12,000 12,300 39
2011/05/09 12,310 12,490 12,300 12,300 13
2011/05/06 12,000 12,480 12,000 12,480 39
2011/05/02 12,000 12,000 12,000 12,000 9
2011/04/28 11,600 11,600 11,500 11,600 20
2011/04/27 11,900 11,900 11,600 11,600 2
2011/04/26 11,900 11,900 11,900 11,900 10
2011/04/25 11,420 11,890 11,420 11,890 22
2011/04/22 11,010 11,100 11,010 11,100 14
2011/04/21 11,220 11,300 11,100 11,100 29
2011/04/20 11,640 11,690 11,510 11,510 7
2011/04/19 11,010 11,050 11,010 11,040 29
2011/04/18 11,100 11,600 10,010 11,600 54
2011/04/15 10,800 11,100 10,700 10,700 34
2011/04/14 10,830 10,830 10,490 10,500 15
2011/04/13 0 0 0 10,370 0
2011/04/12 10,350 10,370 10,350 10,370 4
2011/04/11 10,320 10,620 10,320 10,620 5
2011/04/08 10,320 10,600 10,300 10,300 22
2011/04/07 0 0 0 10,600 0
2011/04/06 11,000 11,000 10,600 10,600 30
2011/04/05 11,420 11,420 11,420 11,420 1
2011/04/04 11,410 11,410 11,410 11,410 1
2011/04/01 11,390 11,970 11,380 11,410 16
2011/03/31 11,100 12,000 11,100 11,990 32
2011/03/30 11,000 11,000 11,000 11,000 9
2011/03/29 11,050 11,050 11,000 11,000 3
2011/03/28 11,010 11,050 11,000 11,050 21
2011/03/25 10,720 11,910 10,720 11,910 81
2011/03/24 11,400 11,400 10,660 11,020 10
2011/03/23 11,800 12,000 11,600 11,600 273
2011/03/22 11,200 11,980 11,100 11,800 115
2011/03/18 9,650 11,000 9,650 11,000 64
2011/03/17 9,200 9,500 8,400 9,500 49
2011/03/16 8,000 9,400 8,000 9,200 71
2011/03/15 10,200 10,200 7,900 7,900 1,136
2011/03/14 11,000 11,800 10,900 10,900 262
2011/03/11 13,500 15,250 13,490 13,900 223
2011/03/10 14,600 14,600 13,610 13,610 49
2011/03/09 14,850 15,300 14,600 14,600 133
2011/03/08 13,000 15,100 12,700 14,700 520
2011/03/07 12,780 13,300 12,400 12,650 350
2011/03/04 12,120 12,350 12,120 12,350 35
2011/03/03 12,380 12,610 12,190 12,190 41
2011/03/02 12,180 12,890 12,120 12,120 107
2011/03/01 12,470 12,600 11,920 12,160 107
2011/02/28 12,000 12,600 12,000 12,200 107
2011/02/25 11,350 12,450 11,200 12,300 219
2011/02/24 11,500 11,520 11,380 11,380 96
2011/02/23 12,100 12,100 11,580 11,670 73
2011/02/22 12,400 12,500 11,810 12,400 62
2011/02/21 12,340 12,500 12,050 12,490 60
2011/02/18 12,020 12,380 11,300 12,380 213
2011/02/17 13,000 13,000 11,850 12,320 157
2011/02/16 11,560 13,300 11,560 13,190 348
2011/02/15 12,080 12,080 11,000 11,550 151
2011/02/14 12,680 12,680 12,080 12,200 18
2011/02/10 11,200 13,000 11,100 13,000 300
2011/02/09 13,120 13,330 10,420 11,150 635
2011/02/08 13,500 13,830 13,420 13,420 25
2011/02/07 15,100 15,100 13,500 13,620 266
2011/02/04 16,480 16,500 15,400 16,500 27
2011/02/03 17,000 17,000 15,600 16,400 124
2011/02/02 14,300 15,500 14,300 15,500 136
2011/02/01 13,490 14,000 13,490 14,000 38
2011/01/31 13,640 13,640 12,150 13,030 26
2011/01/28 13,770 14,070 13,340 13,340 15
2011/01/27 13,900 14,400 13,200 13,840 28
2011/01/26 0 0 0 14,900 0
2011/01/25 13,850 14,900 13,800 14,900 18
2011/01/24 13,400 13,500 12,950 13,250 29
2011/01/21 13,300 13,800 13,050 13,800 48
2011/01/20 13,700 13,700 12,500 13,600 122
2011/01/19 14,710 15,500 14,500 15,000 68
2011/01/18 17,000 18,400 14,600 15,800 324
2011/01/17 12,200 15,000 12,200 15,000 299
2011/01/14 11,500 12,100 11,500 12,000 67
2011/01/13 11,300 11,790 11,300 11,790 21
2011/01/12 11,500 12,000 11,300 11,600 40
2011/01/11 11,400 11,500 11,300 11,500 14
2011/01/07 11,550 11,550 11,010 11,310 24
2011/01/06 11,600 11,700 11,600 11,700 27
2011/01/05 11,500 11,600 11,100 11,400 68
2011/01/04 10,900 11,700 10,830 10,830 50

このページの先頭へ