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
2009/12/29 84,401 84,401 80,999 80,999 33
2009/12/28 80,501 81,899 80,501 81,899 15
2009/12/25 79,301 79,301 78,101 78,101 8
2009/12/24 79,001 79,901 79,001 79,499 11
2009/12/22 77,999 77,999 77,999 77,999 3
2009/12/21 77,801 78,899 77,600 77,999 9
2009/12/18 77,801 77,801 77,801 77,801 3
2009/12/17 77,201 77,501 77,201 77,501 3
2009/12/16 76,901 77,501 76,901 77,501 2
2009/12/14 77,000 77,000 76,001 76,001 5
2009/12/11 77,000 77,000 77,000 77,000 1
2009/12/10 76,001 77,000 76,001 76,499 18
2009/12/09 79,199 79,199 77,801 77,900 15
2009/12/08 80,099 80,399 80,099 80,399 6
2009/12/07 78,899 79,001 77,099 79,001 5
2009/12/03 75,701 77,699 75,701 77,699 7
2009/12/02 76,100 76,100 75,200 75,200 9
2009/12/01 75,001 75,001 75,001 75,001 1
2009/11/30 75,001 75,001 75,001 75,001 2
2009/11/27 78,401 78,401 74,500 74,500 14
2009/11/26 74,101 74,101 74,101 74,101 1
2009/11/25 77,000 77,000 74,101 74,101 7
2009/11/24 75,001 76,100 73,999 76,100 4
2009/11/20 73,999 75,001 73,999 75,001 3
2009/11/19 72,001 72,001 72,001 72,001 1
2009/11/18 74,101 74,899 72,499 73,201 9
2009/11/17 79,400 79,400 77,999 77,999 6
2009/11/16 78,101 78,500 77,999 78,500 5
2009/11/13 80,000 80,000 80,000 80,000 1
2009/11/12 80,300 81,200 80,000 80,000 5
2009/11/11 81,701 81,701 79,199 79,199 3
2009/11/09 82,400 83,201 82,301 83,201 3
2009/11/06 83,501 83,501 81,899 81,899 3
2009/11/05 84,401 84,401 83,501 83,501 3
2009/11/04 83,501 83,501 83,501 83,501 1
2009/11/02 84,899 84,899 82,601 82,601 6
2009/10/30 83,900 84,500 83,900 84,500 4
2009/10/29 82,100 83,000 82,100 83,000 2
2009/10/28 81,800 83,000 81,800 83,000 4
2009/10/27 83,600 85,899 83,600 83,600 21
2009/10/26 80,399 81,101 80,399 81,101 5
2009/10/23 79,400 80,900 79,301 80,900 8
2009/10/22 80,201 80,201 79,301 80,000 3
2009/10/21 79,301 79,301 79,301 79,301 2
2009/10/20 79,601 80,000 79,601 80,000 4
2009/10/19 80,999 80,999 79,400 79,400 3
2009/10/16 80,201 81,899 80,201 81,899 5
2009/10/15 82,001 82,001 81,299 81,500 4
2009/10/14 82,001 82,001 82,001 82,001 1
2009/10/13 80,900 81,800 80,900 81,800 4
2009/10/09 80,000 80,000 80,000 80,000 1
2009/10/08 78,800 78,800 78,800 78,800 1
2009/10/07 76,799 76,799 76,799 76,799 3
2009/10/06 78,500 78,500 78,500 78,500 3
2009/10/05 79,001 80,000 78,599 78,599 5
2009/10/02 80,000 80,000 80,000 80,000 8
2009/10/01 82,001 82,001 80,699 80,699 17
2009/09/30 83,000 83,000 82,199 82,199 7
2009/09/29 83,600 83,600 83,000 83,000 4
2009/09/28 87,000 87,000 84,500 84,500 13
2009/09/25 85,101 85,101 85,001 85,001 4
2009/09/24 83,399 83,999 82,100 82,100 14
2009/09/18 86,001 86,001 83,999 83,999 7
2009/09/17 84,899 84,899 83,999 83,999 10
2009/09/16 84,800 84,800 84,500 84,500 3
2009/09/15 85,001 85,101 84,599 84,599 14
2009/09/14 86,499 86,499 86,499 86,499 6
2009/09/11 85,101 86,001 85,101 86,001 15
2009/09/10 86,001 87,600 86,001 86,001 6
2009/09/09 87,999 87,999 87,999 87,999 1
2009/09/08 87,999 87,999 86,100 86,199 6
2009/09/07 93,000 93,000 87,999 87,999 15
2009/09/04 85,800 86,301 85,401 86,301 7
2009/09/03 86,601 86,601 86,601 86,601 1
2009/09/02 86,700 86,700 86,700 86,700 2
2009/09/01 87,999 88,500 87,000 87,501 7
2009/08/31 86,001 87,999 86,001 87,999 8
2009/08/28 85,599 85,599 85,500 85,500 3
2009/08/27 87,999 87,999 85,299 85,299 28
2009/08/26 85,001 85,800 85,001 85,401 8
2009/08/25 85,001 85,401 85,001 85,401 8
2009/08/24 84,599 85,401 84,401 84,401 24
2009/08/21 85,299 85,299 85,001 85,001 9
2009/08/20 86,001 86,001 85,899 85,899 6
2009/08/19 86,001 86,001 85,899 85,899 2
2009/08/18 85,899 86,001 85,899 86,001 8
2009/08/17 87,000 87,000 85,899 85,899 18
2009/08/14 86,499 88,800 86,499 88,800 8
2009/08/13 87,999 87,999 87,501 87,501 11
2009/08/12 87,699 87,699 87,699 87,699 6
2009/08/11 87,999 88,800 86,799 87,900 12
2009/08/10 87,099 87,099 87,099 87,099 1
2009/08/07 88,101 88,101 85,101 85,101 21
2009/08/06 88,401 88,500 88,401 88,500 7
2009/08/05 89,001 89,400 87,999 89,400 8
2009/08/04 87,399 88,800 87,399 87,999 5
2009/08/03 87,501 87,600 87,399 87,399 9
2009/07/31 89,301 89,301 89,001 89,100 25
2009/07/30 91,401 91,401 89,499 89,499 17
2009/07/29 91,200 93,000 91,200 92,400 48
2009/07/28 90,801 90,801 90,300 90,300 7
2009/07/27 92,199 92,400 92,199 92,400 49
2009/07/24 90,801 90,999 88,500 89,499 20
2009/07/23 89,001 90,000 89,001 89,901 5
2009/07/22 89,001 92,001 89,001 92,001 16
2009/07/21 92,901 92,901 90,999 90,999 7
2009/07/17 90,000 90,000 88,500 89,901 4
2009/07/16 90,099 90,801 90,000 90,399 7
2009/07/15 86,199 87,999 86,199 87,900 5
2009/07/14 83,000 88,500 83,000 85,899 11
2009/07/13 87,000 87,000 83,999 83,999 15
2009/07/10 94,500 94,500 89,001 89,001 39
2009/07/09 95,101 96,499 94,599 96,499 9
2009/07/08 96,001 100,000 95,001 96,001 31
2009/07/07 98,599 100,000 98,599 100,000 35
2009/07/06 99,901 99,901 99,001 99,001 2
2009/07/03 95,299 99,001 95,299 99,001 29
2009/07/02 97,999 98,299 96,499 98,299 6
2009/07/01 98,800 99,001 95,701 99,001 16
2009/06/30 95,500 99,400 95,500 97,900 21
2009/06/29 99,400 99,499 97,000 97,501 43
2009/06/26 96,601 97,099 94,299 96,499 25
2009/06/25 98,200 98,899 95,001 95,001 30
2009/06/24 99,901 102,799 97,000 98,899 36
2009/06/23 98,800 99,601 95,899 99,601 33
2009/06/22 98,800 99,001 98,800 98,899 4
2009/06/19 97,801 99,700 97,000 97,900 13
2009/06/18 98,599 98,599 93,999 93,999 6
2009/06/17 97,999 98,899 96,499 97,999 11
2009/06/16 100,999 100,999 93,999 97,999 86
2009/06/15 107,999 107,999 103,099 103,999 81
2009/06/12 91,500 100,000 90,900 100,000 102
2009/06/11 89,001 90,000 87,501 90,000 35
2009/06/10 89,799 89,901 89,100 89,400 15
2009/06/09 92,400 92,400 90,000 90,000 30
2009/06/08 91,401 91,401 89,301 90,501 29
2009/06/05 92,001 95,001 90,300 90,399 28
2009/06/04 89,799 92,001 88,800 92,001 56
2009/06/03 92,799 94,800 90,801 90,801 91
2009/06/02 100,099 100,099 93,501 93,801 63
2009/06/01 103,999 105,001 93,201 100,099 339
2009/05/29 86,001 95,001 86,001 95,001 210
2009/05/28 80,000 87,000 78,800 85,001 97
2009/05/27 76,799 79,901 76,799 79,700 91
2009/05/26 73,600 76,001 73,399 74,500 53
2009/05/25 70,999 73,201 70,999 73,201 42
2009/05/22 69,199 69,499 67,999 69,100 22
2009/05/21 70,300 70,300 69,400 69,400 11
2009/05/20 70,201 70,201 70,099 70,201 4
2009/05/19 70,000 70,201 70,000 70,099 26
2009/05/18 69,100 71,401 69,100 70,099 38
2009/05/15 69,001 70,099 69,001 70,099 36
2009/05/14 70,000 70,000 68,800 69,499 32
2009/05/13 70,999 71,101 70,501 70,501 11
2009/05/12 71,401 71,500 71,101 71,500 10
2009/05/11 71,500 71,500 71,101 71,401 13
2009/05/08 71,500 71,599 71,500 71,500 7
2009/05/07 71,101 72,001 70,999 71,599 13
2009/05/01 71,701 71,701 70,900 70,900 12
2009/04/30 71,401 71,800 71,200 71,500 10
2009/04/28 71,500 72,301 70,999 70,999 16
2009/04/27 70,699 71,500 70,699 71,500 38
2009/04/24 68,500 68,500 67,999 68,500 30
2009/04/23 69,499 70,000 68,599 70,000 8
2009/04/22 69,499 69,499 69,499 69,499 1
2009/04/21 69,799 69,799 69,400 69,400 5
2009/04/20 71,599 71,599 70,900 70,900 7
2009/04/17 71,101 71,899 71,101 71,299 4
2009/04/16 71,401 71,401 71,101 71,101 5
2009/04/15 72,001 72,001 71,200 71,401 6
2009/04/14 72,001 72,001 72,001 72,001 2
2009/04/13 71,101 71,101 70,201 70,699 5
2009/04/10 73,000 73,000 70,999 70,999 27
2009/04/09 72,100 72,499 70,999 71,200 10
2009/04/08 72,499 72,499 72,499 72,499 4
2009/04/07 72,199 73,300 72,199 73,300 2
2009/04/06 72,799 73,501 72,799 73,099 10
2009/04/03 72,100 72,100 71,500 71,500 16
2009/04/02 72,499 73,000 72,499 72,901 3
2009/04/01 72,001 72,001 71,800 72,001 4
2009/03/31 71,899 72,499 71,599 71,599 6
2009/03/30 72,799 73,699 72,199 72,199 13
2009/03/27 74,299 74,401 74,299 74,299 25
2009/03/26 72,799 72,799 72,100 72,100 24
2009/03/25 72,901 73,999 72,301 72,601 16
2009/03/24 72,901 72,901 72,601 72,601 9
2009/03/23 69,700 73,201 69,700 71,101 13
2009/03/18 71,299 71,299 70,699 70,699 10
2009/03/17 71,200 72,001 70,999 71,401 9
2009/03/16 73,399 73,399 71,101 71,200 32
2009/03/13 73,000 73,999 73,000 73,801 5
2009/03/12 73,999 73,999 73,000 73,000 2
2009/03/11 74,401 74,401 74,401 74,401 1
2009/03/10 72,001 72,001 72,001 72,001 1
2009/03/09 72,499 72,499 71,599 71,599 6
2009/03/06 74,899 75,001 74,500 75,001 3
2009/03/05 76,001 76,001 76,001 76,001 2
2009/03/04 73,501 75,001 73,501 75,001 5
2009/03/03 73,000 73,999 71,200 73,999 6
2009/03/02 72,601 73,501 72,601 73,501 5
2009/02/27 76,601 76,601 75,500 76,601 23
2009/02/26 72,499 74,401 72,499 74,299 9
2009/02/25 70,999 71,101 70,801 70,999 8
2009/02/24 70,501 70,501 70,099 70,501 6
2009/02/23 70,999 70,999 69,499 70,900 10
2009/02/20 72,199 73,000 71,299 71,299 13
2009/02/19 74,899 74,899 72,100 72,100 27
2009/02/18 73,699 75,001 73,300 75,001 12
2009/02/17 76,199 76,199 75,001 75,001 18
2009/02/16 77,999 77,999 77,000 77,000 18
2009/02/13 78,101 79,199 77,999 77,999 10
2009/02/12 79,001 79,001 77,900 77,999 15
2009/02/10 80,999 81,200 79,001 79,799 52
2009/02/09 84,200 86,001 82,001 82,001 21
2009/02/06 85,001 86,001 83,999 83,999 6
2009/02/05 84,500 85,800 84,500 85,800 8
2009/02/04 83,600 84,500 82,799 84,500 12
2009/02/03 82,499 83,600 82,499 83,600 17
2009/02/02 85,001 85,001 82,799 83,300 43
2009/01/30 90,000 90,000 83,999 87,999 55
2009/01/29 89,001 91,899 86,001 90,999 54
2009/01/28 86,901 86,901 84,500 84,500 8
2009/01/27 87,699 88,800 84,800 85,001 86
2009/01/26 86,001 87,000 85,001 85,001 26
2009/01/23 83,999 85,500 83,000 85,500 11
2009/01/22 85,001 85,001 85,001 85,001 5
2009/01/21 86,001 87,999 85,001 87,000 17
2009/01/20 87,999 87,999 87,000 87,000 9
2009/01/19 88,701 88,701 85,001 85,001 8
2009/01/16 85,001 88,701 85,001 88,701 4
2009/01/15 85,500 86,001 83,000 83,999 30
2009/01/14 82,001 85,599 82,001 85,599 15
2009/01/13 82,700 82,799 80,699 82,001 14
2009/01/09 82,100 82,799 81,401 82,799 17
2009/01/08 87,999 87,999 80,501 80,999 55
2009/01/07 89,100 91,500 89,001 89,001 17
2009/01/06 95,401 95,401 87,999 92,001 60
2009/01/05 93,201 96,301 93,201 96,301 20

このページの先頭へ