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

コムチュア(3844)の株価時系列情報

コムチュア(3844)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
2024/04/19 1,811 1,817 1,757 1,772 234,000
2024/04/18 1,825 1,856 1,815 1,841 95,400
2024/04/17 1,885 1,885 1,833 1,833 141,500
2024/04/16 1,873 1,887 1,862 1,880 107,900
2024/04/15 1,896 1,925 1,888 1,907 83,000
2024/04/12 1,947 1,965 1,921 1,923 88,400
2024/04/11 1,932 1,935 1,923 1,928 47,700
2024/04/10 1,946 1,962 1,943 1,950 114,400
2024/04/09 1,934 1,944 1,911 1,936 82,200
2024/04/08 1,906 1,939 1,898 1,931 155,800
2024/04/05 1,856 1,887 1,852 1,879 124,500
2024/04/04 1,904 1,919 1,891 1,898 113,700
2024/04/03 1,888 1,906 1,873 1,887 184,000
2024/04/02 1,947 1,951 1,897 1,899 179,400
2024/04/01 2,034 2,034 1,954 1,960 171,400
2024/03/29 1,965 2,031 1,965 2,023 157,800
2024/03/28 2,017 2,026 1,961 1,965 177,600
2024/03/27 2,021 2,046 2,007 2,034 238,700
2024/03/26 1,992 2,030 1,992 2,012 131,900
2024/03/25 2,017 2,029 1,992 1,992 215,000
2024/03/22 2,030 2,035 2,000 2,023 211,400
2024/03/21 2,055 2,056 2,020 2,035 216,200
2024/03/19 2,031 2,058 2,023 2,045 159,100
2024/03/18 2,039 2,060 2,006 2,049 281,900
2024/03/15 2,019 2,020 1,991 2,009 235,500
2024/03/14 2,018 2,033 1,985 2,031 187,400
2024/03/13 2,080 2,086 2,008 2,024 322,500
2024/03/12 1,985 2,071 1,960 2,067 373,800
2024/03/11 2,002 2,039 1,981 1,997 491,300
2024/03/08 2,077 2,110 2,051 2,076 693,100
2024/03/07 2,185 2,220 2,065 2,114 1,181,200
2024/03/06 2,043 2,101 1,987 2,090 1,033,800
2024/03/05 2,070 2,100 2,021 2,046 1,527,000
2024/03/04 1,923 2,052 1,918 2,020 1,928,400
2024/03/01 1,825 1,853 1,824 1,843 201,100
2024/02/29 1,852 1,855 1,813 1,817 294,600
2024/02/28 1,920 1,940 1,880 1,880 145,500
2024/02/27 1,946 1,960 1,904 1,939 125,300
2024/02/26 1,950 1,984 1,933 1,946 131,400
2024/02/22 1,975 1,989 1,920 1,947 158,700
2024/02/21 1,993 1,998 1,940 1,967 275,900
2024/02/20 1,910 1,961 1,910 1,958 311,000
2024/02/19 1,810 1,900 1,794 1,898 196,600
2024/02/16 1,717 1,809 1,710 1,807 296,800
2024/02/15 1,761 1,761 1,710 1,711 231,600
2024/02/14 1,748 1,755 1,724 1,752 296,700
2024/02/13 1,798 1,811 1,773 1,787 254,400
2024/02/09 1,810 1,815 1,761 1,778 475,500
2024/02/08 1,830 1,845 1,792 1,826 184,200
2024/02/07 1,863 1,868 1,818 1,833 151,100
2024/02/06 1,921 1,940 1,871 1,871 169,300
2024/02/05 1,900 1,970 1,876 1,882 300,500
2024/02/02 1,890 1,915 1,875 1,880 150,800
2024/02/01 1,878 1,938 1,841 1,883 298,600
2024/01/31 1,835 1,843 1,807 1,838 208,900
2024/01/30 1,859 1,873 1,838 1,844 115,500
2024/01/29 1,868 1,873 1,851 1,855 137,300
2024/01/26 1,845 1,871 1,836 1,848 92,400
2024/01/25 1,838 1,860 1,828 1,851 122,800
2024/01/24 1,855 1,862 1,835 1,844 101,200
2024/01/23 1,872 1,879 1,845 1,854 139,500
2024/01/22 1,826 1,867 1,826 1,867 113,800
2024/01/19 1,810 1,826 1,810 1,820 96,300
2024/01/18 1,818 1,840 1,800 1,809 140,000
2024/01/17 1,883 1,896 1,817 1,817 230,400
2024/01/16 1,905 1,918 1,887 1,887 115,500
2024/01/15 1,907 1,914 1,894 1,902 107,200
2024/01/12 1,890 1,903 1,876 1,899 104,500
2024/01/11 1,931 1,934 1,884 1,884 148,600
2024/01/10 1,874 1,911 1,862 1,907 138,400
2024/01/09 1,865 1,884 1,851 1,874 144,800
2024/01/05 1,900 1,907 1,843 1,845 178,800
2024/01/04 1,840 1,897 1,833 1,883 166,900
2023/12/29 1,858 1,866 1,840 1,849 94,800
2023/12/28 1,835 1,859 1,823 1,859 101,400
2023/12/27 1,811 1,858 1,805 1,853 242,400
2023/12/26 1,788 1,803 1,781 1,802 119,600
2023/12/25 1,790 1,811 1,772 1,788 167,500
2023/12/22 1,777 1,794 1,766 1,774 173,800
2023/12/21 1,758 1,791 1,757 1,772 158,200
2023/12/20 1,808 1,811 1,782 1,783 158,700
2023/12/19 1,788 1,806 1,766 1,805 176,700
2023/12/18 1,767 1,792 1,744 1,792 216,900
2023/12/15 1,810 1,819 1,792 1,797 171,300
2023/12/14 1,860 1,881 1,802 1,818 163,400
2023/12/13 1,843 1,859 1,828 1,857 150,000
2023/12/12 1,890 1,905 1,842 1,844 156,000
2023/12/11 1,870 1,901 1,867 1,877 90,800
2023/12/08 1,860 1,868 1,841 1,856 154,600
2023/12/07 1,941 1,941 1,885 1,885 190,600
2023/12/06 1,928 1,965 1,928 1,962 123,700
2023/12/05 1,970 1,980 1,918 1,918 181,100
2023/12/04 2,008 2,036 1,951 1,987 131,200
2023/12/01 2,015 2,029 1,982 1,983 88,500
2023/11/30 2,011 2,024 1,995 2,015 112,400
2023/11/29 1,999 2,040 1,999 2,027 96,400
2023/11/28 1,981 1,999 1,975 1,999 83,400
2023/11/27 2,039 2,046 1,974 1,980 145,800
2023/11/24 2,050 2,059 2,029 2,035 84,600
2023/11/22 2,040 2,065 2,031 2,037 66,400
2023/11/21 2,013 2,050 2,002 2,044 123,300
2023/11/20 1,973 2,028 1,973 2,018 100,700
2023/11/17 1,947 1,961 1,935 1,961 56,800
2023/11/16 1,990 1,990 1,937 1,949 77,000
2023/11/15 1,985 2,000 1,971 1,974 76,000
2023/11/14 1,998 1,998 1,962 1,968 69,600
2023/11/13 1,949 2,022 1,938 1,980 145,500
2023/11/10 1,944 1,951 1,914 1,931 95,600
2023/11/09 1,990 1,990 1,952 1,966 89,000
2023/11/08 2,006 2,034 1,961 1,969 130,600
2023/11/07 2,077 2,077 2,003 2,006 133,300
2023/11/06 2,134 2,140 2,094 2,094 123,600
2023/11/02 2,005 2,087 2,005 2,084 172,500
2023/11/01 2,047 2,055 1,983 2,005 138,600
2023/10/31 1,975 1,998 1,882 1,998 450,400
2023/10/30 2,015 2,030 1,984 2,011 400,600
2023/10/27 2,060 2,060 2,014 2,039 177,500
2023/10/26 2,057 2,080 2,039 2,055 121,200
2023/10/25 2,112 2,118 2,071 2,075 126,200
2023/10/24 2,094 2,131 2,063 2,122 141,800
2023/10/23 2,130 2,142 2,095 2,095 99,200
2023/10/20 2,130 2,130 2,095 2,128 68,300
2023/10/19 2,175 2,183 2,132 2,150 81,500
2023/10/18 2,219 2,219 2,170 2,208 94,900
2023/10/17 2,216 2,251 2,203 2,233 48,300
2023/10/16 2,222 2,230 2,173 2,198 88,000
2023/10/13 2,252 2,300 2,245 2,263 88,500
2023/10/12 2,237 2,266 2,219 2,264 110,600
2023/10/11 2,280 2,288 2,239 2,262 60,600
2023/10/10 2,353 2,353 2,283 2,283 79,400
2023/10/06 2,271 2,315 2,263 2,312 75,700
2023/10/05 2,232 2,269 2,220 2,264 92,300
2023/10/04 2,232 2,265 2,207 2,208 116,100
2023/10/03 2,260 2,272 2,230 2,257 64,800
2023/10/02 2,335 2,342 2,264 2,268 72,900
2023/09/29 2,328 2,339 2,295 2,317 99,200
2023/09/28 2,322 2,351 2,282 2,313 138,800
2023/09/27 2,271 2,333 2,230 2,330 219,900
2023/09/26 2,398 2,398 2,254 2,254 321,200
2023/09/25 2,399 2,401 2,357 2,389 180,200
2023/09/22 2,356 2,418 2,343 2,399 97,800
2023/09/21 2,385 2,425 2,382 2,397 81,500
2023/09/20 2,407 2,420 2,391 2,403 92,700
2023/09/19 2,431 2,445 2,412 2,428 56,000
2023/09/15 2,452 2,460 2,433 2,446 70,000
2023/09/14 2,440 2,446 2,425 2,435 43,500
2023/09/13 2,461 2,462 2,432 2,451 51,000
2023/09/12 2,431 2,477 2,431 2,475 82,400
2023/09/11 2,456 2,465 2,398 2,423 52,200
2023/09/08 2,445 2,491 2,445 2,456 74,800
2023/09/07 2,498 2,506 2,471 2,477 72,300
2023/09/06 2,495 2,502 2,474 2,500 80,800
2023/09/05 2,446 2,482 2,440 2,482 115,700
2023/09/04 2,461 2,479 2,441 2,471 108,700
2023/09/01 2,423 2,489 2,417 2,489 149,000
2023/08/31 2,422 2,448 2,405 2,442 163,700
2023/08/30 2,415 2,415 2,370 2,401 82,900
2023/08/29 2,391 2,409 2,376 2,407 57,200
2023/08/28 2,400 2,414 2,351 2,381 92,900
2023/08/25 2,308 2,389 2,299 2,371 113,000
2023/08/24 2,300 2,356 2,285 2,352 129,800
2023/08/23 2,254 2,299 2,250 2,297 56,400
2023/08/22 2,256 2,256 2,228 2,250 49,100
2023/08/21 2,186 2,221 2,183 2,214 58,700
2023/08/18 2,195 2,203 2,172 2,197 86,200
2023/08/17 2,262 2,262 2,202 2,215 77,500
2023/08/16 2,248 2,273 2,231 2,265 53,600
2023/08/15 2,258 2,289 2,255 2,266 117,600
2023/08/14 2,310 2,310 2,234 2,258 122,800
2023/08/10 2,292 2,308 2,273 2,304 92,900
2023/08/09 2,280 2,293 2,260 2,270 82,900
2023/08/08 2,328 2,351 2,291 2,296 145,800
2023/08/07 2,189 2,318 2,178 2,318 211,800
2023/08/04 2,210 2,223 2,181 2,200 88,600
2023/08/03 2,226 2,288 2,223 2,228 324,000
2023/08/02 2,282 2,305 2,216 2,218 264,300
2023/08/01 2,178 2,262 2,120 2,241 581,300
2023/07/31 2,043 2,043 2,009 2,020 100,200
2023/07/28 2,011 2,036 1,993 2,021 146,500
2023/07/27 2,025 2,046 2,023 2,045 70,800
2023/07/26 2,016 2,029 2,009 2,029 66,600
2023/07/25 2,001 2,021 2,001 2,020 40,800
2023/07/24 2,013 2,024 2,004 2,019 57,600
2023/07/21 1,998 2,011 1,987 1,993 98,200
2023/07/20 2,031 2,049 2,011 2,016 68,700
2023/07/19 2,040 2,050 2,023 2,050 104,200
2023/07/18 1,978 2,022 1,978 2,014 108,100
2023/07/14 1,985 1,991 1,967 1,978 82,000
2023/07/13 1,961 1,990 1,938 1,989 112,100
2023/07/12 1,970 1,970 1,947 1,954 121,800
2023/07/11 1,945 1,969 1,942 1,962 139,100
2023/07/10 1,922 1,945 1,911 1,939 122,200
2023/07/07 1,912 1,938 1,891 1,922 191,800
2023/07/06 1,968 1,981 1,946 1,964 182,600
2023/07/05 2,008 2,010 1,984 1,989 155,800
2023/07/04 2,010 2,014 1,984 2,002 287,100
2023/07/03 2,066 2,081 2,034 2,050 142,800
2023/06/30 2,080 2,080 2,028 2,070 173,500
2023/06/29 2,085 2,113 2,076 2,094 137,200
2023/06/28 2,040 2,052 2,025 2,052 91,500

このページの先頭へ