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
2013/12/30 660 705 644 665 103,400
2013/12/27 649 830 629 658 329,500
2013/12/26 878 880 765 779 135,300
2013/12/25 835 920 673 833 378,100
2013/12/24 732 772 723 772 244,000
2013/12/20 672 672 581 672 454,000
2013/12/19 572 572 572 572 9,000
2013/12/18 492 492 492 492 6,500
2013/12/17 443 449 380 412 183,700
2013/12/16 466 570 410 427 339,000
2013/12/13 490 490 490 490 4,600
2013/12/12 590 590 590 590 4,900
2013/12/11 1,040 1,040 740 740 126,900
2013/12/10 890 890 880 890 88,800
2013/12/09 730 740 670 740 301,800
2013/12/06 640 640 561 640 326,600
2013/12/05 540 540 540 540 10,900
2013/12/04 460 460 460 460 17,100
2013/12/03 324 380 311 380 329,700
2013/12/02 300 300 300 300 55,300
2013/11/29 205 240 197 220 13,800
2013/11/28 193 205 193 205 10,400
2013/11/27 204 204 196 201 4,200
2013/11/26 195 202 187 194 2,700
2013/11/25 200 204 193 204 2,700
2013/11/22 199 209 193 195 8,100
2013/11/21 190 199 190 199 5,800
2013/11/20 190 192 190 190 1,800
2013/11/19 180 188 180 188 2,100
2013/11/18 180 190 180 180 12,600
2013/11/15 175 179 168 177 6,700
2013/11/14 172 178 169 174 2,800
2013/11/13 165 172 162 169 25,000
2013/11/12 165 169 159 160 10,700
2013/11/11 180 180 160 165 29,800
2013/11/08 198 198 194 195 1,500
2013/11/07 193 196 191 193 2,300
2013/11/06 194 200 194 200 3,600
2013/11/05 182 189 180 189 3,100
2013/11/01 192 194 188 189 2,800
2013/10/31 190 195 189 191 2,500
2013/10/30 193 194 189 190 2,100
2013/10/29 195 196 195 195 1,100
2013/10/28 196 197 194 196 800
2013/10/25 197 202 192 196 4,300
2013/10/24 196 198 189 194 3,100
2013/10/23 196 196 194 195 2,100
2013/10/22 193 196 193 196 2,200
2013/10/21 198 199 192 197 3,500
2013/10/18 193 199 193 199 500
2013/10/17 197 200 194 195 2,200
2013/10/16 195 199 189 192 5,000
2013/10/15 195 195 192 193 3,700
2013/10/11 188 194 186 194 3,800
2013/10/10 184 190 182 188 2,100
2013/10/09 186 191 180 184 3,600
2013/10/08 180 187 177 187 2,300
2013/10/07 191 196 180 196 10,800
2013/10/04 194 196 194 196 2,400
2013/10/03 208 209 190 207 5,700
2013/10/02 212 212 202 209 6,000
2013/10/01 228 228 211 220 2,300
2013/09/30 222 225 195 225 3,700
2013/09/27 220 233 212 230 2,700
2013/09/26 233 233 215 219 1,300
2013/09/26 1 -> 100.00 分割
2013/09/25 22,570 22,570 21,530 22,500 20
2013/09/24 22,380 22,380 21,500 21,570 54
2013/09/20 22,380 22,500 22,380 22,500 31
2013/09/19 23,500 23,800 22,380 22,380 61
2013/09/18 23,800 23,800 22,500 23,200 32
2013/09/17 22,490 24,000 21,200 22,800 114
2013/09/13 22,870 22,870 22,000 22,580 157
2013/09/12 20,880 20,880 19,080 20,370 14
2013/09/11 18,310 20,500 18,310 20,500 29
2013/09/10 19,200 19,990 19,000 19,100 37
2013/09/09 19,510 20,000 18,250 19,400 53
2013/09/06 19,420 20,620 18,600 19,500 110
2013/09/05 18,100 22,500 17,930 19,020 353
2013/09/04 19,190 19,190 18,350 18,500 54
2013/09/03 17,000 19,100 17,000 19,000 87
2013/09/02 16,310 17,200 16,230 17,200 150
2013/08/30 19,290 19,290 15,310 18,400 281
2013/08/29 18,090 19,300 18,000 19,300 38
2013/08/28 19,000 19,100 18,000 18,680 65
2013/08/27 19,900 19,900 19,010 19,710 44
2013/08/26 20,200 20,490 19,000 19,900 55
2013/08/23 20,700 20,700 19,000 19,800 70
2013/08/22 20,800 20,800 20,800 20,800 2
2013/08/21 20,010 21,000 20,000 20,800 57
2013/08/20 20,400 20,800 19,900 20,800 43
2013/08/19 21,390 21,390 20,210 20,900 52
2013/08/16 21,000 21,400 20,400 21,400 20
2013/08/15 20,220 21,720 20,200 21,000 37
2013/08/14 21,060 21,300 19,800 20,200 268
2013/08/13 21,020 22,000 20,110 21,060 93
2013/08/12 25,200 25,200 21,800 22,000 169
2013/08/09 25,210 25,600 24,380 25,000 75
2013/08/08 27,120 27,120 24,180 24,710 92
2013/08/07 27,600 27,600 26,120 26,120 92
2013/08/06 26,000 26,600 25,300 26,600 49
2013/08/05 23,600 25,900 23,400 25,700 55
2013/08/02 24,230 25,100 24,100 24,100 59
2013/08/01 25,300 25,300 23,900 24,880 24
2013/07/31 26,900 26,900 24,110 24,800 106
2013/07/30 25,130 27,130 24,500 26,000 74
2013/07/29 29,500 29,600 24,810 25,630 176
2013/07/26 26,500 29,600 26,500 28,000 385
2013/07/25 25,800 26,600 25,010 26,300 104
2013/07/24 24,780 26,000 24,300 25,900 70
2013/07/23 24,200 24,990 24,200 24,280 15
2013/07/22 24,500 26,500 24,020 24,500 225
2013/07/19 24,800 24,800 23,510 23,700 85
2013/07/18 24,100 25,200 23,500 24,500 56
2013/07/17 23,510 25,990 23,410 24,600 92
2013/07/16 23,000 25,000 23,000 24,010 170
2013/07/12 26,500 27,000 24,550 26,000 119
2013/07/11 23,980 26,000 23,030 26,000 194
2013/07/10 24,000 24,480 23,500 23,700 46
2013/07/09 24,520 25,200 23,070 25,000 130
2013/07/08 26,300 27,550 25,000 25,000 138
2013/07/05 27,000 27,000 24,510 25,300 99
2013/07/04 25,000 27,500 23,000 27,000 381
2013/07/03 23,780 27,000 22,800 27,000 481
2013/07/02 22,000 23,000 22,000 22,000 98
2013/07/01 20,700 22,100 20,700 21,450 66
2013/06/28 17,800 20,550 17,600 20,500 91
2013/06/27 18,100 18,800 17,010 17,010 170
2013/06/26 18,600 20,200 17,320 18,100 128
2013/06/25 20,750 20,750 18,600 18,600 29
2013/06/24 20,000 20,000 19,800 19,850 33
2013/06/21 20,320 21,000 19,500 20,200 189
2013/06/20 22,000 22,220 19,800 21,000 225
2013/06/19 22,410 22,500 20,070 22,500 80
2013/06/18 21,600 25,000 21,600 22,410 219
2013/06/17 25,900 25,900 21,200 21,200 551
2013/06/14 25,900 25,900 25,900 25,900 90
2013/06/13 17,000 20,900 17,000 20,900 286
2013/06/12 16,600 17,300 16,000 16,900 119
2013/06/11 18,500 18,500 17,020 17,020 46
2013/06/10 17,260 18,600 16,810 17,800 142
2013/06/07 18,700 18,700 15,600 15,660 526
2013/06/06 22,490 22,490 18,710 19,500 299
2013/06/05 22,140 24,500 22,000 22,670 117
2013/06/04 23,100 23,100 21,500 23,000 108
2013/06/03 21,610 25,000 21,610 23,000 229
2013/05/31 23,510 25,900 23,510 23,610 66
2013/05/30 23,200 24,000 23,000 23,500 81
2013/05/29 23,600 24,400 23,100 24,400 54
2013/05/28 24,700 25,000 23,000 23,600 58
2013/05/27 20,520 25,700 20,520 24,200 191
2013/05/24 22,800 24,480 22,500 23,500 151
2013/05/23 26,700 28,990 23,500 24,190 321
2013/05/22 25,100 26,700 24,100 26,700 189
2013/05/21 27,500 27,500 25,500 25,600 255
2013/05/20 30,900 30,900 27,200 28,500 703
2013/05/17 27,190 27,190 27,190 27,190 242
2013/05/16 26,290 26,290 21,300 22,190 480
2013/05/15 28,500 28,500 24,400 26,300 466
2013/05/14 29,310 29,750 28,100 29,200 313
2013/05/13 30,300 30,500 28,000 29,900 370
2013/05/10 30,000 30,000 28,000 28,800 357
2013/05/09 30,500 30,500 29,500 30,400 381
2013/05/08 28,000 31,450 28,000 29,420 586
2013/05/07 28,000 29,200 27,100 28,610 463
2013/05/02 28,100 28,300 26,780 27,600 475
2013/05/01 29,000 29,500 27,100 27,100 502
2013/04/30 29,700 29,700 26,500 28,600 858
2013/04/26 32,200 33,900 29,900 30,550 813
2013/04/25 30,500 33,900 29,880 31,500 1,165
2013/04/24 31,800 31,800 30,000 30,450 846
2013/04/23 33,600 33,900 31,600 32,450 883
2013/04/22 34,150 37,000 33,100 33,650 1,378
2013/04/19 39,350 44,000 33,500 37,650 2,875
2013/04/18 37,250 37,250 32,200 37,250 2,893
2013/04/17 26,710 30,250 26,710 30,250 895
2013/04/16 25,780 26,500 24,150 25,210 1,037
2013/04/15 28,350 29,900 26,560 27,280 1,166
2013/04/12 33,500 33,500 29,100 30,750 1,655
2013/04/11 37,000 37,000 28,000 32,100 5,358
2013/04/10 30,000 30,000 30,000 30,000 70
2013/04/09 37,000 37,000 37,000 37,000 79
2013/04/08 44,000 44,000 44,000 44,000 107
2013/04/05 63,000 64,000 54,000 54,000 1,235
2013/04/04 64,000 64,000 64,000 64,000 148
2013/04/03 54,000 54,000 54,000 54,000 48
2013/04/02 47,000 47,000 47,000 47,000 34
2013/04/01 31,600 40,000 30,100 40,000 1,185
2013/03/29 33,000 33,000 32,900 33,000 1,690
2013/03/28 24,280 28,000 21,500 28,000 1,888
2013/03/27 27,780 29,500 20,770 22,000 5,453
2013/03/26 20,780 20,780 20,780 20,780 281
2013/03/25 16,780 16,780 16,780 16,780 296
2013/03/22 13,780 13,780 13,780 13,780 110
2013/03/21 10,780 10,780 9,830 10,780 1,552
2013/03/19 7,930 9,280 7,930 9,280 1,010
2013/03/18 7,830 8,000 7,780 7,780 98
2013/03/15 7,770 8,090 7,700 7,840 152
2013/03/14 7,850 7,870 7,790 7,790 4
2013/03/13 7,990 7,990 7,850 7,850 17
2013/03/12 8,000 8,000 7,830 7,970 33
2013/03/11 7,900 8,090 7,900 8,090 70
2013/03/08 7,850 8,000 7,700 7,760 138
2013/03/07 8,020 8,200 7,780 7,810 288
2013/03/06 7,990 8,000 7,800 8,000 39
2013/03/05 7,850 7,900 7,790 7,900 70
2013/03/04 7,850 7,890 7,800 7,800 22
2013/03/01 8,000 8,000 7,750 7,930 70
2013/02/28 7,970 7,970 7,650 7,870 57
2013/02/27 7,660 7,950 7,660 7,950 12
2013/02/26 8,000 8,000 7,580 7,790 75
2013/02/25 7,800 8,250 7,620 8,060 214
2013/02/22 7,500 7,800 7,420 7,700 93
2013/02/21 7,520 7,530 7,400 7,500 101
2013/02/20 7,510 7,600 7,510 7,600 58
2013/02/19 7,590 7,700 7,550 7,600 121
2013/02/18 7,580 7,880 7,580 7,680 25
2013/02/15 7,900 7,900 7,580 7,580 62
2013/02/14 7,800 7,910 7,740 7,880 45
2013/02/13 7,800 7,990 7,800 7,990 18
2013/02/12 7,850 7,850 7,800 7,800 74
2013/02/08 7,970 7,970 7,870 7,870 57
2013/02/07 8,060 8,150 7,950 7,980 52
2013/02/06 8,000 8,190 7,930 8,170 95
2013/02/05 7,900 8,100 7,800 8,100 60
2013/02/04 7,690 7,920 7,690 7,920 80
2013/02/01 8,160 8,160 7,750 7,840 34
2013/01/31 7,800 7,890 7,700 7,890 22
2013/01/30 7,710 7,800 7,680 7,800 23
2013/01/29 7,680 7,780 7,670 7,680 70
2013/01/28 8,070 8,070 7,700 7,780 146
2013/01/25 8,210 8,210 8,000 8,120 14
2013/01/24 8,060 8,110 7,700 8,060 82
2013/01/23 8,250 8,300 8,100 8,200 42
2013/01/22 8,250 8,500 8,240 8,380 68
2013/01/21 8,200 8,250 7,990 8,200 128
2013/01/18 8,040 8,210 8,010 8,160 45
2013/01/17 7,800 8,300 7,800 8,050 169
2013/01/16 7,800 7,930 7,700 7,750 48
2013/01/15 7,760 7,980 7,750 7,950 63
2013/01/11 7,780 7,990 7,770 7,990 49
2013/01/10 7,780 7,800 7,780 7,780 20
2013/01/09 7,680 7,820 7,680 7,730 12
2013/01/08 7,560 7,830 7,560 7,830 69
2013/01/07 7,590 7,800 7,590 7,710 104
2013/01/04 7,990 7,990 7,640 7,850 21

このページの先頭へ