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
2022/12/30 307 316 307 311 52,700
2022/12/29 306 313 305 311 23,300
2022/12/28 314 314 308 308 56,100
2022/12/27 315 327 312 315 83,100
2022/12/26 312 320 309 315 74,300
2022/12/23 317 324 316 320 53,200
2022/12/22 327 327 310 325 110,100
2022/12/21 340 342 301 320 246,100
2022/12/20 372 373 342 345 125,300
2022/12/19 381 389 372 373 63,200
2022/12/16 387 387 377 379 47,100
2022/12/15 395 397 386 389 69,400
2022/12/14 395 399 387 393 76,800
2022/12/13 438 438 402 403 201,500
2022/12/12 409 448 408 444 235,500
2022/12/09 385 406 376 401 77,900
2022/12/08 367 419 361 380 181,000
2022/12/07 370 370 350 356 74,900
2022/12/06 373 384 370 370 83,500
2022/12/05 400 401 383 383 77,600
2022/12/02 405 405 399 401 52,900
2022/12/01 401 406 401 402 34,000
2022/11/30 401 406 400 402 58,300
2022/11/29 405 406 399 403 123,100
2022/11/28 410 420 401 413 210,700
2022/11/25 442 452 438 440 68,400
2022/11/24 441 448 439 441 56,800
2022/11/22 447 447 432 435 101,100
2022/11/21 453 454 445 449 56,500
2022/11/18 456 467 451 460 51,000
2022/11/17 470 478 454 460 40,100
2022/11/16 449 481 446 462 83,400
2022/11/15 452 464 435 451 140,800
2022/11/14 497 500 450 460 194,900
2022/11/11 499 507 471 487 126,700
2022/11/10 504 552 465 471 257,200
2022/11/09 487 527 476 520 92,200
2022/11/08 491 496 468 484 104,500
2022/11/07 517 517 490 496 111,000
2022/11/04 485 518 465 517 119,900
2022/11/02 481 548 473 488 243,600
2022/11/01 481 488 469 481 36,500
2022/10/31 472 484 467 474 54,600
2022/10/28 465 473 458 472 48,200
2022/10/27 460 473 457 465 52,100
2022/10/26 464 468 450 452 65,000
2022/10/25 470 474 460 464 33,000
2022/10/24 455 486 447 466 108,500
2022/10/21 492 517 441 449 360,700
2022/10/20 450 521 443 512 309,100
2022/10/19 428 448 425 446 48,700
2022/10/18 407 434 407 430 38,900
2022/10/17 401 408 391 404 85,400
2022/10/14 414 422 405 405 95,600
2022/10/13 422 424 407 409 68,800
2022/10/12 444 444 414 423 122,900
2022/10/11 473 500 441 444 161,600
2022/10/07 490 495 476 476 101,700
2022/10/06 472 508 471 497 139,700
2022/10/05 453 499 449 471 123,400
2022/10/04 447 464 441 457 81,300
2022/10/03 461 480 435 439 151,100
2022/09/30 510 535 455 477 448,200
2022/09/29 448 493 433 493 387,100
2022/09/28 430 432 406 413 62,400
2022/09/27 428 432 417 428 62,100
2022/09/26 404 483 399 428 189,300
2022/09/22 415 415 398 411 81,500
2022/09/21 425 430 418 418 67,500
2022/09/20 444 444 410 425 116,500
2022/09/16 470 470 447 447 84,300
2022/09/15 485 485 469 474 46,200
2022/09/14 465 492 465 479 70,200
2022/09/13 484 496 466 488 90,100
2022/09/12 510 549 480 485 294,300
2022/09/09 437 501 427 501 374,200
2022/09/08 474 476 412 421 372,000
2022/09/07 522 522 439 468 311,500
2022/09/06 530 550 521 532 84,800
2022/09/05 588 593 518 548 387,600
2022/09/02 657 663 610 618 123,400
2022/09/01 681 685 650 663 174,300
2022/08/31 697 721 687 711 122,500
2022/08/30 684 688 680 682 46,900
2022/08/29 690 698 681 686 86,200
2022/08/26 695 716 692 709 73,700
2022/08/25 695 700 687 687 40,700
2022/08/24 699 705 686 688 57,200
2022/08/23 688 708 688 691 59,700
2022/08/22 690 718 660 718 101,200
2022/08/19 718 728 701 710 89,100
2022/08/18 743 744 681 693 238,900
2022/08/17 720 767 720 748 239,400
2022/08/16 735 770 706 720 347,000
2022/08/15 720 775 689 765 437,200
2022/08/12 604 702 597 676 659,600
2022/08/10 584 612 571 602 83,300
2022/08/09 625 625 594 601 85,600
2022/08/08 599 652 590 628 179,700
2022/08/05 560 599 560 580 71,000
2022/08/04 576 576 556 565 81,800
2022/08/03 589 590 580 586 51,800
2022/08/02 602 603 592 596 59,300
2022/08/01 619 627 609 615 70,700
2022/07/29 581 609 574 601 73,100
2022/07/28 589 603 571 591 90,800
2022/07/27 627 627 588 592 151,200
2022/07/26 631 643 607 629 128,200
2022/07/25 698 698 635 643 305,500
2022/07/22 628 630 593 598 103,000
2022/07/21 589 629 579 610 139,200
2022/07/20 570 581 565 579 107,700
2022/07/19 600 610 560 571 169,100
2022/07/15 604 608 584 585 136,100
2022/07/14 604 618 588 614 199,400
2022/07/13 651 654 608 622 151,100
2022/07/12 645 653 572 621 452,500
2022/07/11 699 751 560 560 504,900
2022/07/08 610 666 599 660 352,000
2022/07/07 633 645 573 580 361,500
2022/07/06 670 690 645 652 190,600
2022/07/05 725 730 621 680 425,200
2022/07/04 772 845 750 750 494,000
2022/07/01 780 791 675 742 342,200
2022/06/30 816 876 615 765 1,054,900
2022/06/29 673 726 667 726 224,700
2022/06/28 626 626 595 626 303,600
2022/06/27 479 527 466 526 360,100
2022/06/24 469 470 423 447 237,500
2022/06/23 471 550 431 447 577,900
2022/06/22 430 472 410 472 731,100
2022/06/21 372 400 360 392 222,100
2022/06/20 331 339 315 332 44,600
2022/06/17 334 342 295 330 209,500
2022/06/16 368 380 346 350 47,600
2022/06/15 393 393 350 364 92,600
2022/06/14 385 393 381 393 41,200
2022/06/13 393 400 388 393 36,700
2022/06/10 412 418 393 407 113,300
2022/06/09 432 461 416 419 135,000
2022/06/08 441 446 427 430 58,900
2022/06/07 430 450 416 441 61,600
2022/06/06 410 430 400 430 56,700
2022/06/03 397 418 390 410 44,800
2022/06/02 385 405 383 396 99,100
2022/06/01 420 421 402 408 75,400
2022/05/31 438 440 410 416 103,300
2022/05/30 451 491 434 439 266,500
2022/05/27 387 430 382 430 169,300
2022/05/26 377 384 371 382 48,100
2022/05/25 390 390 373 378 60,100
2022/05/24 408 415 370 382 249,900
2022/05/23 427 427 407 410 80,000
2022/05/20 451 451 422 429 80,700
2022/05/19 460 463 412 449 102,900
2022/05/18 485 485 406 468 361,600
2022/05/17 495 498 475 486 97,200
2022/05/16 503 510 474 479 171,900
2022/05/13 457 508 444 471 263,300
2022/05/12 490 508 458 481 240,400
2022/05/11 460 518 426 507 356,900
2022/05/10 495 518 435 438 280,700
2022/05/09 448 508 445 488 381,000
2022/05/06 398 460 388 440 388,500
2022/05/02 381 384 362 384 93,500
2022/04/28 355 378 344 365 131,500
2022/04/27 326 368 325 343 31,500
2022/04/26 345 346 330 334 37,500
2022/04/25 364 364 346 349 26,200
2022/04/22 352 360 340 360 29,900
2022/04/21 338 368 332 352 47,000
2022/04/20 333 341 325 339 30,700
2022/04/19 320 369 316 323 95,900
2022/04/18 318 322 315 320 16,200
2022/04/15 313 320 310 318 16,100
2022/04/14 314 318 311 314 26,300
2022/04/13 313 322 312 315 28,400
2022/04/12 320 321 317 318 12,300
2022/04/11 333 333 320 325 45,900
2022/04/08 319 346 312 333 76,200
2022/04/07 310 382 309 317 312,400
2022/04/06 308 313 305 309 12,700
2022/04/05 310 313 305 312 8,900
2022/04/04 309 309 301 309 14,200
2022/04/01 305 309 301 309 16,700
2022/03/31 304 308 301 306 11,100
2022/03/30 305 310 304 310 5,700
2022/03/29 300 312 299 305 18,700
2022/03/28 305 306 299 302 15,600
2022/03/25 302 309 293 309 46,900
2022/03/24 285 302 285 294 45,000
2022/03/23 282 289 277 285 15,800
2022/03/22 278 288 278 281 8,700
2022/03/18 274 286 272 286 26,000
2022/03/17 270 275 270 273 10,500
2022/03/16 270 273 267 270 11,300
2022/03/15 270 273 265 270 14,900
2022/03/14 270 279 270 271 11,300
2022/03/11 267 279 265 272 11,300
2022/03/10 271 276 266 266 20,500
2022/03/09 265 272 255 269 30,400
2022/03/08 271 275 264 264 16,900
2022/03/07 266 280 262 280 35,300
2022/03/04 276 279 264 270 36,800
2022/03/03 280 284 274 279 18,900
2022/03/02 276 281 275 278 11,400
2022/03/01 277 285 275 282 13,900
2022/02/28 286 286 264 280 36,300
2022/02/25 278 286 275 286 13,500
2022/02/24 278 279 263 275 53,700
2022/02/22 282 285 278 285 35,800
2022/02/21 285 287 283 283 33,700
2022/02/18 291 293 288 290 14,900
2022/02/17 300 300 293 297 7,000
2022/02/16 291 301 289 300 31,200
2022/02/15 295 299 290 291 20,200
2022/02/14 293 300 288 294 59,600
2022/02/10 320 349 305 305 260,500
2022/02/09 288 301 285 298 38,900
2022/02/08 296 298 289 296 39,400
2022/02/07 309 313 299 302 20,800
2022/02/04 289 309 287 309 40,200
2022/02/03 285 293 284 292 20,600
2022/02/02 285 289 281 288 17,000
2022/02/01 285 285 279 284 30,400
2022/01/31 285 290 281 283 32,000
2022/01/28 288 294 280 284 46,600
2022/01/27 300 301 285 289 25,700
2022/01/26 296 301 291 296 15,100
2022/01/25 294 300 287 299 34,100
2022/01/24 291 292 284 289 28,600
2022/01/21 299 300 291 296 37,700
2022/01/20 300 305 294 304 58,700
2022/01/19 310 317 290 304 85,600
2022/01/18 310 323 299 312 74,100
2022/01/17 325 338 303 305 68,000
2022/01/14 299 343 294 317 190,000
2022/01/13 353 353 311 311 176,000
2022/01/12 301 340 288 329 299,000
2022/01/11 280 284 260 269 73,200
2022/01/07 291 295 283 285 50,800
2022/01/06 290 294 278 290 113,100
2022/01/05 317 319 283 300 141,000
2022/01/04 328 331 310 319 77,900

このページの先頭へ