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
2012/12/28 7,690 7,900 7,620 7,690 34
2012/12/27 7,590 7,690 7,500 7,690 29
2012/12/26 7,740 7,790 7,740 7,740 53
2012/12/25 7,850 7,870 7,710 7,740 102
2012/12/21 7,980 8,070 7,900 7,910 40
2012/12/20 7,880 8,070 7,850 8,050 27
2012/12/19 8,030 8,030 7,900 7,900 92
2012/12/18 8,050 8,050 7,830 8,000 30
2012/12/17 8,160 8,160 8,000 8,050 128
2012/12/14 8,200 8,200 8,010 8,070 39
2012/12/13 8,200 8,270 8,110 8,270 20
2012/12/12 8,100 8,390 8,000 8,300 69
2012/12/11 8,350 8,350 8,080 8,080 14
2012/12/10 8,010 8,200 8,010 8,200 45
2012/12/07 8,150 8,150 8,010 8,120 29
2012/12/06 8,070 8,100 8,070 8,100 25
2012/12/05 8,130 8,230 8,070 8,070 27
2012/12/04 8,060 8,380 8,020 8,100 37
2012/12/03 8,340 8,340 8,120 8,210 48
2012/11/30 8,250 8,260 7,980 8,090 43
2012/11/29 8,090 8,100 8,090 8,100 5
2012/11/28 8,200 8,200 8,000 8,090 106
2012/11/27 8,330 8,380 8,200 8,270 77
2012/11/26 8,500 8,600 8,300 8,600 101
2012/11/22 8,170 8,440 8,100 8,440 244
2012/11/21 8,150 8,300 8,000 8,200 280
2012/11/20 7,750 8,010 7,750 8,000 80
2012/11/19 7,750 7,890 7,650 7,890 113
2012/11/16 7,620 7,890 7,620 7,880 78
2012/11/15 7,810 7,920 7,610 7,920 33
2012/11/14 7,940 7,940 7,660 7,800 90
2012/11/13 7,800 7,980 7,600 7,790 78
2012/11/12 7,660 7,860 7,300 7,800 426
2012/11/09 8,090 8,240 7,820 8,200 129
2012/11/08 7,900 8,100 7,870 8,090 240
2012/11/07 8,100 8,150 7,860 7,930 146
2012/11/06 8,250 8,250 7,740 8,000 890
2012/11/05 7,910 8,300 7,720 7,950 2,045
2012/11/02 10,320 10,700 9,870 10,610 131
2012/11/01 11,200 11,200 9,910 10,020 177
2012/10/31 10,660 11,150 10,590 10,900 83
2012/10/30 10,810 10,810 10,200 10,200 87
2012/10/29 11,490 11,680 10,270 11,680 482
2012/10/26 11,400 13,200 10,600 12,090 1,163
2012/10/25 9,990 10,500 9,900 10,200 67
2012/10/24 9,840 10,000 9,700 9,800 61
2012/10/23 9,950 9,960 9,560 9,690 64
2012/10/22 9,580 9,960 9,500 9,710 151
2012/10/19 10,000 10,000 9,400 9,830 137
2012/10/18 9,930 10,000 9,900 10,000 27
2012/10/17 10,000 10,290 9,890 10,040 87
2012/10/16 9,800 10,180 9,710 9,880 76
2012/10/15 10,110 10,410 9,710 10,250 79
2012/10/12 10,410 10,550 10,000 10,400 77
2012/10/11 11,190 11,190 10,420 10,670 56
2012/10/10 10,250 11,450 10,250 11,000 117
2012/10/09 11,600 11,600 10,210 10,220 250
2012/10/05 11,870 12,170 10,700 11,690 500
2012/10/04 14,300 15,000 12,110 12,770 483
2012/10/03 14,500 17,800 13,010 14,600 905
2012/10/02 16,000 16,000 15,510 16,000 1,094
2012/10/01 10,300 13,000 10,200 13,000 662
2012/09/28 9,090 10,190 9,050 10,000 114
2012/09/27 9,100 9,100 8,800 9,000 34
2012/09/26 8,750 8,950 8,750 8,950 4
2012/09/25 8,800 8,900 8,750 8,750 52
2012/09/24 9,420 9,530 8,820 8,850 82
2012/09/21 9,000 9,480 9,000 9,400 53
2012/09/20 9,150 9,150 8,910 9,150 25
2012/09/19 8,980 9,150 8,800 9,150 11
2012/09/18 9,030 9,180 8,800 9,090 38
2012/09/14 9,490 9,490 9,040 9,180 44
2012/09/13 9,280 9,390 9,100 9,390 51
2012/09/12 9,180 9,320 9,100 9,290 33
2012/09/11 9,580 9,580 9,560 9,560 2
2012/09/10 9,200 9,480 9,200 9,480 19
2012/09/07 9,260 9,500 9,260 9,500 9
2012/09/06 9,430 9,430 9,050 9,150 28
2012/09/05 9,550 9,580 9,450 9,450 45
2012/09/04 9,250 9,550 9,200 9,450 143
2012/09/03 9,550 9,550 9,200 9,300 97
2012/08/31 9,850 10,190 9,360 9,600 139
2012/08/30 9,410 11,110 9,410 9,850 407
2012/08/29 10,280 10,590 9,250 9,680 406
2012/08/28 10,510 10,780 10,450 10,780 108
2012/08/27 11,200 11,200 10,510 10,530 82
2012/08/24 10,470 11,500 10,390 10,900 95
2012/08/23 10,780 11,180 10,000 10,170 231
2012/08/22 10,970 10,970 10,420 10,780 21
2012/08/21 10,780 11,060 10,500 10,680 60
2012/08/20 11,680 11,680 10,650 10,780 238
2012/08/17 12,100 12,150 11,150 11,680 95
2012/08/16 11,780 12,500 11,600 11,850 75
2012/08/15 12,390 13,300 11,380 12,980 30
2012/08/14 11,800 12,390 11,660 12,390 36
2012/08/13 11,990 12,000 11,700 12,000 32
2012/08/10 11,830 12,370 11,230 11,700 239
2012/08/09 14,650 15,250 14,000 14,230 18
2012/08/08 13,600 14,710 13,600 14,700 99
2012/08/07 12,800 13,600 12,280 13,600 66
2012/08/06 13,180 13,200 13,100 13,100 11
2012/08/03 13,400 14,000 13,000 13,480 62
2012/08/02 13,250 14,000 13,210 14,000 13
2012/08/01 14,500 14,500 13,550 13,850 35
2012/07/31 14,300 14,300 14,000 14,300 6
2012/07/30 14,400 14,900 14,400 14,500 11
2012/07/27 13,400 14,300 13,350 14,300 9
2012/07/26 13,500 14,900 13,000 13,700 96
2012/07/25 15,920 16,510 14,100 14,100 106
2012/07/24 15,100 15,800 14,210 15,800 161
2012/07/23 15,000 16,470 14,810 15,910 96
2012/07/20 14,590 15,350 14,590 15,340 109
2012/07/19 15,750 15,750 14,660 15,690 58
2012/07/18 15,200 16,000 14,800 15,350 91
2012/07/17 15,920 17,000 15,400 15,600 250
2012/07/13 17,100 17,350 15,820 16,320 191
2012/07/12 17,000 19,240 17,000 18,300 546
2012/07/11 16,910 17,310 16,740 17,000 77
2012/07/10 18,800 18,800 16,800 16,850 313
2012/07/09 19,850 20,500 18,400 19,600 273
2012/07/06 20,300 21,980 19,400 21,850 373
2012/07/05 23,990 23,990 21,010 22,300 542
2012/07/04 24,800 25,900 22,200 23,790 244
2012/07/03 28,000 28,450 22,750 25,250 1,110
2012/07/02 26,500 26,500 26,500 26,500 87
2012/06/29 20,800 21,500 20,010 21,500 809
2012/06/28 18,000 18,000 15,400 17,500 365
2012/06/27 19,800 19,900 17,420 18,000 377
2012/06/26 14,700 17,400 14,700 17,400 252
2012/06/25 14,990 15,000 13,600 14,400 155
2012/06/22 17,300 17,300 14,240 14,900 259
2012/06/21 17,040 17,500 15,300 17,000 415
2012/06/20 21,840 21,840 18,000 18,240 850
2012/06/19 14,600 17,840 14,600 17,840 477
2012/06/18 14,800 15,800 14,500 14,840 394
2012/06/15 17,000 17,800 15,910 15,920 707
2012/06/14 19,500 20,500 18,000 18,000 811
2012/06/13 28,000 28,000 21,500 23,000 1,173
2012/06/12 25,500 25,500 25,500 25,500 1,011
2012/06/11 20,500 20,500 20,500 20,500 94
2012/06/08 16,500 16,500 16,500 16,500 145
2012/06/07 11,090 13,500 10,900 13,500 252
2012/06/06 11,300 12,150 10,400 10,500 311
2012/06/05 13,090 13,500 10,000 12,300 568
2012/06/04 10,720 11,320 10,720 11,320 218
2012/06/01 8,920 9,820 8,920 9,820 102
2012/05/31 8,700 8,700 8,320 8,320 5
2012/05/30 8,700 8,700 8,700 8,700 2
2012/05/29 8,690 8,700 8,690 8,700 2
2012/05/28 8,700 8,700 8,700 8,700 2
2012/05/25 8,430 8,600 8,430 8,600 9
2012/05/24 8,280 8,280 8,280 8,280 10
2012/05/23 8,400 8,400 8,260 8,260 40
2012/05/22 8,540 8,540 8,250 8,250 21
2012/05/21 9,020 9,020 8,850 8,990 21
2012/05/17 9,750 9,750 9,600 9,600 5
2012/05/16 8,940 9,000 8,940 9,000 19
2012/05/14 8,870 8,870 8,870 8,870 4
2012/05/11 9,010 9,020 8,870 8,870 8
2012/05/10 9,220 9,250 9,220 9,250 4
2012/05/08 9,470 9,600 9,470 9,600 25
2012/05/07 9,190 9,190 9,190 9,190 29
2012/05/02 9,170 9,190 9,170 9,190 3
2012/05/01 9,630 9,630 9,180 9,210 27
2012/04/27 9,630 9,630 9,630 9,630 1
2012/04/25 9,630 9,630 9,630 9,630 9
2012/04/23 9,350 9,350 9,350 9,350 2
2012/04/19 9,210 9,640 9,210 9,640 6
2012/04/17 9,500 9,500 9,360 9,360 4
2012/04/12 9,440 9,650 9,440 9,650 11
2012/04/11 9,450 9,450 9,450 9,450 1
2012/04/10 9,650 9,650 9,360 9,360 11
2012/04/09 9,900 9,980 9,700 9,700 34
2012/04/06 9,600 9,600 9,600 9,600 2
2012/04/03 9,900 9,900 9,650 9,650 8
2012/04/02 9,950 9,950 9,940 9,940 11
2012/03/30 9,850 9,850 9,650 9,650 3
2012/03/29 9,550 9,700 9,550 9,700 2
2012/03/27 9,630 9,630 9,630 9,630 1
2012/03/26 9,970 9,970 9,900 9,900 29
2012/03/23 9,990 9,990 9,700 9,700 31
2012/03/22 9,860 9,860 9,860 9,860 1
2012/03/21 9,570 9,860 9,570 9,860 4
2012/03/15 9,800 9,870 9,570 9,870 12
2012/03/14 9,800 9,800 9,800 9,800 3
2012/03/13 9,780 9,800 9,780 9,780 20
2012/03/12 9,550 9,850 9,550 9,780 18
2012/03/08 10,000 10,000 10,000 10,000 3
2012/03/07 9,800 10,000 9,800 10,000 14
2012/03/06 10,250 10,250 9,800 9,800 33
2012/03/05 10,290 10,290 10,290 10,290 4
2012/03/02 10,000 10,100 9,900 10,100 17
2012/03/01 9,880 10,000 9,880 10,000 24
2012/02/29 10,290 10,300 9,980 9,980 30
2012/02/28 9,860 10,590 9,860 9,900 14
2012/02/27 10,380 10,400 10,200 10,400 13
2012/02/24 10,190 10,190 10,020 10,100 10
2012/02/23 10,110 10,300 10,100 10,110 7
2012/02/22 10,400 10,400 10,400 10,400 1
2012/02/21 10,300 10,300 10,010 10,300 21
2012/02/20 10,000 10,300 9,900 10,300 36
2012/02/17 9,850 10,360 9,850 10,300 48
2012/02/16 9,810 10,000 9,810 10,000 18
2012/02/14 10,000 10,300 9,800 10,300 46
2012/02/13 10,490 10,490 10,000 10,000 16
2012/02/10 10,280 11,000 9,960 11,000 60
2012/02/09 11,000 11,180 11,000 11,180 6
2012/02/08 10,300 11,000 10,300 11,000 42
2012/02/07 9,950 10,140 9,800 10,140 33
2012/02/06 9,550 9,800 9,550 9,800 24
2012/02/03 9,940 10,000 9,930 10,000 4
2012/02/02 10,070 10,080 9,480 9,640 31
2012/02/01 9,830 9,830 9,600 9,600 12
2012/01/31 9,820 9,820 9,250 9,250 40
2012/01/30 9,830 9,830 9,820 9,820 9
2012/01/27 10,000 10,300 9,920 9,920 101
2012/01/26 10,400 10,400 9,940 9,950 30
2012/01/25 11,700 11,700 9,800 9,800 41
2012/01/24 11,110 11,110 10,700 11,000 13
2012/01/23 11,700 11,700 10,500 10,970 28
2012/01/20 11,000 11,600 11,000 11,600 11
2012/01/19 11,600 11,600 11,600 11,600 2
2012/01/18 11,000 11,600 11,000 11,600 14
2012/01/17 10,410 11,300 10,410 11,300 3
2012/01/16 11,200 11,200 10,310 11,000 26
2012/01/13 11,200 11,200 11,200 11,200 12
2012/01/12 11,300 11,500 11,200 11,480 25
2012/01/11 11,610 11,700 11,210 11,600 35
2012/01/10 13,300 13,300 12,210 12,210 25
2012/01/06 13,900 13,900 12,600 13,100 9
2012/01/05 14,010 14,310 12,810 13,600 82
2012/01/04 14,800 14,950 14,000 14,010 197

このページの先頭へ