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
2020/12/30 249 254 249 254 21,200
2020/12/29 255 256 250 252 41,100
2020/12/28 254 259 252 253 36,600
2020/12/25 256 260 252 257 35,300
2020/12/24 257 264 254 256 32,200
2020/12/23 257 262 251 258 56,400
2020/12/22 274 277 265 265 57,300
2020/12/21 284 286 278 279 25,500
2020/12/18 280 292 277 281 81,800
2020/12/17 278 289 275 277 25,500
2020/12/16 288 288 275 278 69,900
2020/12/15 277 308 275 290 137,700
2020/12/14 279 283 275 280 12,800
2020/12/11 276 280 274 279 15,000
2020/12/10 276 280 275 276 21,900
2020/12/09 279 282 276 278 13,100
2020/12/08 274 284 272 283 12,800
2020/12/07 284 293 274 279 36,700
2020/12/04 290 290 277 282 55,000
2020/12/03 301 301 290 291 41,500
2020/12/02 284 302 284 299 82,700
2020/12/01 281 291 275 287 57,200
2020/11/30 291 297 271 279 93,100
2020/11/27 304 304 284 297 180,100
2020/11/26 256 294 256 280 195,100
2020/11/25 242 264 242 255 117,000
2020/11/24 248 252 242 243 75,800
2020/11/20 250 251 241 248 83,400
2020/11/19 266 266 248 251 118,900
2020/11/18 264 273 260 263 46,900
2020/11/17 273 281 265 270 49,900
2020/11/16 261 286 255 277 186,400
2020/11/13 291 297 271 273 244,200
2020/11/12 301 303 299 302 92,300
2020/11/11 298 304 295 302 63,200
2020/11/10 310 310 291 302 88,900
2020/11/09 305 306 298 303 133,100
2020/11/06 312 312 300 300 205,300
2020/11/05 330 330 309 315 325,400
2020/11/04 320 360 286 306 2,055,600
2020/11/02 327 327 327 327 19,600
2020/10/30 407 407 407 407 16,300
2020/10/29 484 510 476 507 153,600
2020/10/28 500 516 497 499 47,100
2020/10/27 487 510 475 499 51,300
2020/10/26 508 517 500 500 65,300
2020/10/23 529 533 477 528 66,500
2020/10/22 538 538 499 519 54,500
2020/10/21 505 560 498 548 80,400
2020/10/20 504 506 492 501 22,700
2020/10/19 512 512 487 504 59,400
2020/10/16 466 520 460 486 196,400
2020/10/15 495 497 450 450 235,000
2020/10/14 516 536 494 500 129,500
2020/10/13 557 562 514 528 119,600
2020/10/12 570 590 551 559 41,600
2020/10/09 583 585 543 567 123,400
2020/10/08 584 589 582 583 22,800
2020/10/07 594 594 580 585 32,600
2020/10/06 601 601 590 593 34,700
2020/10/05 596 605 592 602 32,000
2020/10/02 610 610 581 586 74,700
2020/09/30 593 621 582 591 89,400
2020/09/29 571 593 561 581 52,200
2020/09/28 637 654 558 578 333,100
2020/09/25 690 693 598 657 378,000
2020/09/24 707 720 646 665 334,400
2020/09/23 656 659 627 637 83,700
2020/09/18 664 670 652 668 53,400
2020/09/17 677 679 661 664 36,000
2020/09/16 667 676 657 674 47,000
2020/09/15 665 681 660 673 32,400
2020/09/14 660 665 647 665 38,900
2020/09/11 668 676 652 663 46,200
2020/09/10 677 687 670 672 46,100
2020/09/09 674 686 667 677 77,900
2020/09/08 674 684 650 684 71,800
2020/09/07 700 707 662 664 156,400
2020/09/04 670 750 633 701 589,400
2020/09/03 669 669 669 669 27,300
2020/09/02 563 575 550 569 52,800
2020/09/01 575 575 545 566 105,400
2020/08/31 580 600 575 585 71,300
2020/08/28 585 622 535 552 239,900
2020/08/27 580 612 578 597 61,800
2020/08/26 605 605 577 589 188,800
2020/08/25 636 637 607 612 135,400
2020/08/24 659 670 605 636 266,000
2020/08/21 679 685 659 667 181,400
2020/08/20 700 707 621 699 148,700
2020/08/19 716 716 696 708 27,100
2020/08/18 702 710 667 710 104,500
2020/08/17 719 730 691 702 70,200
2020/08/14 716 719 699 719 45,900
2020/08/13 691 710 689 703 73,200
2020/08/12 679 689 670 689 67,200
2020/08/11 675 683 667 675 45,800
2020/08/07 643 678 642 674 133,800
2020/08/06 645 681 645 673 95,600
2020/08/05 654 655 646 654 47,800
2020/08/04 659 659 645 654 48,500
2020/08/03 637 659 633 651 76,100
2020/07/31 625 641 613 619 102,700
2020/07/30 632 641 626 629 65,700
2020/07/29 659 659 631 645 58,600
2020/07/28 660 672 635 649 84,200
2020/07/27 640 675 631 660 76,700
2020/07/22 680 694 647 660 181,300
2020/07/21 638 679 636 673 174,900
2020/07/20 606 649 606 628 107,600
2020/07/17 627 628 598 620 195,900
2020/07/16 642 659 623 627 121,600
2020/07/15 664 670 642 650 94,200
2020/07/14 686 686 635 654 146,000
2020/07/13 658 699 623 661 313,400
2020/07/10 600 649 590 618 165,500
2020/07/09 557 660 556 595 445,500
2020/07/08 546 560 544 560 54,800
2020/07/07 542 550 534 546 47,500
2020/07/06 537 552 530 539 43,400
2020/07/03 527 541 527 540 54,500
2020/07/02 523 545 501 540 133,900
2020/07/01 545 556 525 527 128,900
2020/06/30 550 576 531 545 127,400
2020/06/29 542 581 505 548 225,400
2020/06/26 509 565 490 552 241,700
2020/06/25 480 525 465 509 308,700
2020/06/24 495 495 470 488 193,900
2020/06/23 488 500 455 489 215,200
2020/06/22 462 489 452 480 109,600
2020/06/19 450 466 434 462 70,200
2020/06/18 436 451 436 442 22,900
2020/06/17 442 442 425 441 24,100
2020/06/16 426 442 424 442 23,800
2020/06/15 443 452 413 416 39,300
2020/06/12 400 443 398 443 114,500
2020/06/11 465 474 424 443 96,000
2020/06/10 476 479 458 469 97,600
2020/06/09 440 480 436 461 100,500
2020/06/08 449 460 431 437 63,500
2020/06/05 418 440 418 440 38,100
2020/06/04 439 446 410 416 126,600
2020/06/03 444 449 412 437 85,600
2020/06/02 433 462 433 443 101,300
2020/06/01 480 483 405 425 228,400
2020/05/29 492 504 479 485 83,500
2020/05/28 497 504 488 499 50,200
2020/05/27 504 510 496 497 92,900
2020/05/26 490 508 480 496 133,200
2020/05/25 483 483 460 472 57,400
2020/05/22 495 495 471 475 114,700
2020/05/21 470 497 465 495 77,900
2020/05/20 460 474 447 474 136,100
2020/05/19 480 486 453 466 80,300
2020/05/18 511 511 472 475 91,900
2020/05/15 522 522 466 493 359,400
2020/05/14 444 450 412 442 66,300
2020/05/13 464 470 440 442 70,800
2020/05/12 430 465 427 465 189,000
2020/05/11 420 433 411 432 72,400
2020/05/08 426 429 418 425 57,400
2020/05/07 435 435 405 434 64,700
2020/05/01 395 440 390 419 210,800
2020/04/30 379 381 370 371 52,400
2020/04/28 366 379 362 378 49,900
2020/04/27 365 381 362 362 52,500
2020/04/24 356 356 353 356 19,600
2020/04/23 347 368 347 355 21,700
2020/04/22 341 352 341 348 36,700
2020/04/21 361 361 344 349 96,200
2020/04/20 378 384 370 373 71,600
2020/04/17 353 374 349 370 75,300
2020/04/16 347 351 345 348 27,600
2020/04/15 348 354 345 351 27,300
2020/04/14 341 354 341 352 33,600
2020/04/13 352 354 340 343 32,300
2020/04/10 359 359 345 349 35,100
2020/04/09 364 366 349 352 70,300
2020/04/08 352 390 340 360 122,900
2020/04/07 350 359 341 347 50,900
2020/04/06 333 346 330 345 57,900
2020/04/03 355 359 340 342 49,300
2020/04/02 359 365 344 355 65,400
2020/04/01 404 404 352 370 131,300
2020/03/31 369 424 350 398 412,700
2020/03/30 347 353 320 345 82,300
2020/03/30 1 -> 2.00 分割
2020/03/27 724 726 705 726 28,100
2020/03/26 723 737 690 697 57,000
2020/03/25 740 760 734 753 53,300
2020/03/24 662 720 662 718 70,000
2020/03/23 637 656 600 656 34,100
2020/03/19 615 630 599 627 30,400
2020/03/18 641 654 601 614 34,200
2020/03/17 598 650 575 630 51,700
2020/03/16 671 683 609 610 67,900
2020/03/13 630 688 600 651 114,100
2020/03/12 712 744 690 700 73,700
2020/03/11 777 804 739 742 44,000
2020/03/10 700 810 685 807 86,300
2020/03/09 718 743 673 701 114,400
2020/03/06 830 830 781 808 37,900
2020/03/05 845 874 828 850 69,900
2020/03/04 759 826 759 815 44,300
2020/03/03 934 934 749 789 133,100
2020/03/02 721 850 698 850 176,300
2020/02/28 790 798 700 700 265,000
2020/02/27 960 960 850 850 109,600
2020/02/26 960 975 925 968 29,000
2020/02/25 903 995 903 975 62,300
2020/02/21 981 1,009 970 1,008 35,100
2020/02/20 1,020 1,034 980 981 55,400
2020/02/19 955 1,048 950 1,001 85,500
2020/02/18 957 1,000 870 1,000 116,400
2020/02/17 1,062 1,084 979 987 107,800
2020/02/14 968 1,119 951 1,032 312,600
2020/02/13 1,043 1,088 1,013 1,088 121,700
2020/02/12 920 938 851 938 226,400
2020/02/10 738 843 731 788 280,900
2020/02/07 748 766 693 724 478,700
2020/02/06 1,115 1,124 838 838 444,100
2020/02/05 1,142 1,167 1,090 1,138 86,400
2020/02/04 1,151 1,199 1,151 1,190 29,500
2020/02/03 1,106 1,202 1,069 1,171 73,300
2020/01/31 1,195 1,207 1,116 1,166 65,100
2020/01/30 1,163 1,210 995 1,195 182,900
2020/01/29 1,153 1,180 1,135 1,163 41,500
2020/01/28 1,199 1,200 1,106 1,163 68,300
2020/01/27 1,260 1,272 1,159 1,184 212,600
2020/01/24 1,066 1,147 1,020 1,080 139,400
2020/01/23 1,080 1,122 1,061 1,096 94,400
2020/01/22 1,218 1,226 1,124 1,140 189,100
2020/01/21 1,069 1,211 1,050 1,200 428,200
2020/01/20 1,110 1,159 1,009 1,009 612,800
2020/01/17 1,588 1,588 1,200 1,200 959,700
2020/01/16 1,498 1,633 1,486 1,600 401,200
2020/01/15 1,228 1,348 1,207 1,348 312,100
2020/01/14 1,066 1,237 1,066 1,198 461,100
2020/01/10 961 1,006 949 1,006 345,900
2020/01/09 845 856 837 856 25,000
2020/01/08 836 851 806 835 32,000
2020/01/07 847 847 825 845 13,100
2020/01/06 850 858 784 835 70,600

このページの先頭へ