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
2010/12/30 240,000 267,999 226,001 263,000 3,477
2010/12/29 180,999 217,999 180,999 217,999 1,021
2010/12/28 195,500 220,000 176,199 177,999 1,532
2010/12/27 204,500 204,500 196,001 204,500 857
2010/12/24 164,500 164,500 164,500 164,500 94
2010/12/22 134,500 134,500 134,500 134,500 67
2010/12/21 102,001 106,799 101,200 104,500 51
2010/12/20 102,100 109,001 102,001 102,001 25
2010/12/17 102,100 102,499 101,101 101,101 13
2010/12/16 103,000 103,999 101,200 101,200 33
2010/12/15 106,499 106,499 102,700 103,000 19
2010/12/14 101,101 108,101 101,101 107,501 24
2010/12/13 100,999 101,500 99,799 101,101 38
2010/12/10 105,500 105,500 99,001 100,900 35
2010/12/09 104,500 109,799 103,999 107,000 58
2010/12/08 97,501 107,000 95,500 104,500 64
2010/12/07 94,899 96,001 94,599 96,001 8
2010/12/06 96,001 96,001 94,299 96,001 31
2010/12/03 97,501 98,500 94,899 97,501 11
2010/12/02 92,499 97,501 92,499 97,501 17
2010/12/01 92,199 93,501 91,500 93,501 13
2010/11/30 96,499 96,499 93,999 94,500 23
2010/11/29 97,900 101,800 97,900 99,001 30
2010/11/26 97,999 97,999 93,000 96,499 52
2010/11/25 103,300 103,300 95,001 100,000 122
2010/11/24 86,799 100,300 85,299 95,800 244
2010/11/22 82,499 85,299 82,499 85,299 65
2010/11/19 84,701 85,599 82,001 82,499 47
2010/11/18 85,101 85,101 83,999 83,999 10
2010/11/17 82,499 85,001 82,499 85,001 48
2010/11/16 82,301 82,499 82,001 82,499 16
2010/11/15 82,001 82,199 81,200 82,199 9
2010/11/12 83,501 83,501 82,100 82,100 5
2010/11/11 83,999 83,999 83,501 83,501 4
2010/11/10 83,801 84,299 83,201 83,201 11
2010/11/09 83,399 83,999 82,499 83,099 6
2010/11/08 81,599 83,399 81,599 83,399 9
2010/11/05 80,501 83,000 80,501 83,000 37
2010/11/04 80,501 80,501 80,501 80,501 3
2010/11/02 83,000 85,001 83,000 85,001 7
2010/11/01 82,901 85,401 82,901 85,299 37
2010/10/29 80,000 80,000 77,900 77,900 20
2010/10/28 80,699 81,500 80,201 80,201 15
2010/10/27 83,000 83,000 80,300 82,001 20
2010/10/26 83,300 83,300 80,801 80,801 13
2010/10/25 82,001 83,501 82,001 83,501 5
2010/10/22 77,600 80,201 77,600 79,199 20
2010/10/21 80,000 80,000 77,999 80,000 35
2010/10/20 80,000 80,699 80,000 80,000 16
2010/10/19 78,500 80,000 78,500 79,499 26
2010/10/18 77,099 79,001 77,099 79,001 10
2010/10/15 76,601 78,200 76,499 76,901 38
2010/10/14 80,501 80,501 79,601 79,601 2
2010/10/13 80,900 80,999 79,301 80,501 14
2010/10/12 80,801 80,900 80,699 80,900 8
2010/10/08 80,699 80,900 80,300 80,501 12
2010/10/07 80,501 81,200 80,099 80,099 30
2010/10/06 83,699 83,900 82,799 82,799 10
2010/10/05 0 0 0 83,500 0
2010/10/04 83,501 83,501 83,501 83,501 1
2010/10/01 87,999 88,500 87,999 87,999 7
2010/09/30 89,001 89,001 89,001 89,001 2
2010/09/29 0 0 0 88,000 0
2010/09/28 87,999 87,999 87,999 87,999 3
2010/09/27 92,700 92,700 90,000 90,999 15
2010/09/24 93,999 93,999 87,999 90,000 30
2010/09/22 88,500 90,999 88,500 90,999 20
2010/09/21 90,000 90,000 90,000 90,000 2
2010/09/17 0 0 0 85,200 0
2010/09/16 85,200 85,200 85,200 85,200 3
2010/09/15 85,599 85,599 85,200 85,200 5
2010/09/14 87,099 88,599 83,099 88,599 8
2010/09/13 88,599 88,599 88,599 88,599 1
2010/09/10 0 0 0 90,100 0
2010/09/09 87,501 90,099 87,501 90,099 2
2010/09/08 87,600 87,999 87,600 87,999 3
2010/09/07 89,001 89,499 87,999 87,999 8
2010/09/06 90,000 90,999 89,001 90,999 4
2010/09/03 90,000 90,000 87,000 87,000 19
2010/09/02 86,001 87,000 86,001 87,000 13
2010/09/01 0 0 0 84,000 0
2010/08/31 82,700 83,999 82,700 83,999 5
2010/08/30 81,200 82,700 81,200 82,700 2
2010/08/27 82,700 82,700 82,700 82,700 18
2010/08/26 82,700 82,700 81,200 81,200 6
2010/08/25 80,600 80,801 79,601 79,901 15
2010/08/24 81,500 81,500 81,401 81,401 4
2010/08/23 82,301 82,301 82,001 82,001 8
2010/08/20 83,000 83,000 82,799 82,799 5
2010/08/19 0 0 0 82,100 0
2010/08/18 82,001 82,100 82,001 82,100 4
2010/08/17 81,500 81,500 80,201 81,500 8
2010/08/16 82,301 82,499 81,500 82,001 17
2010/08/13 83,999 83,999 82,799 83,501 10
2010/08/12 84,599 85,001 83,300 83,999 24
2010/08/11 87,999 87,999 85,101 85,401 7
2010/08/10 87,999 88,200 87,999 88,101 6
2010/08/09 89,499 89,499 87,999 87,999 5
2010/08/06 90,000 90,000 90,000 90,000 2
2010/08/05 87,999 89,001 87,999 89,001 4
2010/08/04 89,001 89,001 87,000 87,999 10
2010/08/03 89,301 90,999 88,899 90,999 11
2010/08/02 94,101 94,101 88,500 90,801 20
2010/07/30 92,601 95,001 92,301 95,001 38
2010/07/29 100,999 102,901 100,099 100,099 9
2010/07/28 109,001 109,001 100,501 100,999 53
2010/07/27 105,800 110,900 105,800 105,800 31
2010/07/26 102,100 103,501 102,100 102,700 4
2010/07/23 100,099 101,101 100,099 100,999 5
2010/07/22 98,299 98,599 98,101 98,599 6
2010/07/21 0 0 0 101,300 0
2010/07/20 0 0 0 101,300 0
2010/07/16 101,401 101,401 101,299 101,299 7
2010/07/15 103,000 103,000 103,000 103,000 1
2010/07/14 100,300 101,401 100,300 101,401 2
2010/07/13 100,201 100,201 99,799 99,799 4
2010/07/12 0 0 0 100,700 0
2010/07/09 100,501 100,699 100,501 100,699 4
2010/07/08 99,601 99,901 99,100 99,100 3
2010/07/07 96,601 98,101 96,601 98,101 6
2010/07/06 97,000 99,499 97,000 99,499 6
2010/07/05 97,999 99,001 97,000 97,000 4
2010/07/02 94,800 97,999 94,800 97,000 12
2010/07/01 97,999 98,500 96,001 96,301 26
2010/06/30 100,399 102,001 99,799 102,001 13
2010/06/29 105,599 106,001 105,001 105,001 9
2010/06/28 107,699 107,801 105,599 105,599 40
2010/06/25 105,500 105,500 103,600 104,500 21
2010/06/24 105,500 106,499 105,500 105,599 6
2010/06/23 110,999 114,998 105,001 105,001 94
2010/06/22 111,101 111,101 107,099 109,499 25
2010/06/21 107,801 110,000 107,699 108,101 11
2010/06/18 110,000 110,000 107,699 107,699 14
2010/06/17 111,500 111,500 107,999 110,000 8
2010/06/16 103,999 114,998 103,999 110,000 47
2010/06/15 104,899 104,899 103,000 103,000 16
2010/06/14 105,001 106,100 102,001 102,001 12
2010/06/11 104,899 105,001 102,700 105,001 7
2010/06/10 102,700 102,700 98,599 102,001 31
2010/06/09 113,000 113,000 103,000 105,001 23
2010/06/08 108,500 112,001 108,299 112,001 9
2010/06/07 106,199 112,001 104,101 109,901 28
2010/06/04 113,999 120,999 112,499 114,998 44
2010/06/03 106,001 113,699 106,001 113,699 30
2010/06/02 103,999 105,001 103,999 103,999 7
2010/06/01 105,001 105,001 99,799 103,501 17
2010/05/31 100,999 105,001 100,999 104,899 11
2010/05/28 101,599 102,001 100,999 100,999 16
2010/05/27 99,100 100,000 97,099 97,999 20
2010/05/26 95,001 97,201 93,000 96,199 16
2010/05/25 104,599 104,599 94,299 95,001 53
2010/05/24 93,000 103,699 93,000 103,501 32
2010/05/21 83,999 97,999 83,999 93,000 59
2010/05/20 87,000 90,000 87,000 88,500 15
2010/05/19 85,701 90,000 85,101 88,500 61
2010/05/18 102,901 102,901 90,201 90,201 29
2010/05/17 101,200 101,200 97,999 100,000 63
2010/05/14 110,999 110,999 106,001 107,000 31
2010/05/13 103,501 114,800 103,099 114,800 32
2010/05/12 103,000 103,501 103,000 103,000 18
2010/05/11 117,501 117,501 108,500 108,500 14
2010/05/10 108,200 110,201 108,200 109,001 11
2010/05/07 107,999 113,000 97,999 110,000 73
2010/05/06 116,001 120,000 116,001 116,001 90
2010/04/30 113,000 123,999 113,000 115,101 70
2010/04/28 113,501 113,501 110,099 111,500 37
2010/04/27 117,300 117,501 113,000 113,900 34
2010/04/26 114,800 117,000 113,099 117,000 48
2010/04/23 119,400 119,799 114,998 115,200 53
2010/04/22 114,998 116,001 110,999 113,900 66
2010/04/21 118,299 120,999 113,999 114,899 47
2010/04/20 133,999 135,001 115,101 119,001 186
2010/04/19 125,001 133,000 121,899 132,700 278
2010/04/16 125,500 140,501 125,500 139,799 755
2010/04/15 95,800 110,501 95,599 110,501 151
2010/04/14 94,101 98,500 91,899 95,500 66
2010/04/13 95,500 100,999 92,601 94,101 37
2010/04/12 90,201 95,001 90,000 93,999 37
2010/04/09 87,999 90,501 87,999 90,000 13
2010/04/08 90,000 90,000 88,299 88,299 4
2010/04/07 89,901 90,000 89,901 90,000 4
2010/04/06 89,799 90,501 87,999 87,999 22
2010/04/05 86,100 89,901 86,100 89,901 25
2010/04/02 86,001 86,001 85,200 85,200 3
2010/04/01 86,301 86,301 86,301 86,301 3
2010/03/31 82,799 85,001 82,799 85,001 11
2010/03/30 82,901 84,899 82,799 82,799 9
2010/03/29 85,701 85,701 82,400 82,901 22
2010/03/26 84,299 86,001 84,299 86,001 7
2010/03/25 87,501 87,501 86,001 87,000 16
2010/03/24 90,000 92,001 85,101 87,000 61
2010/03/23 85,800 90,000 85,800 90,000 45
2010/03/19 84,500 86,499 83,999 85,001 19
2010/03/18 82,100 84,500 82,100 84,500 24
2010/03/17 82,001 82,001 82,001 82,001 3
2010/03/15 81,101 82,001 81,101 82,001 2
2010/03/12 80,999 81,101 80,999 81,101 4
2010/03/11 81,899 83,999 80,999 83,999 19
2010/03/10 80,000 80,999 80,000 80,999 3
2010/03/09 82,001 82,001 82,001 82,001 1
2010/03/08 78,500 81,701 77,999 80,099 29
2010/03/05 77,300 77,699 77,000 77,699 4
2010/03/04 77,501 77,501 77,399 77,399 12
2010/03/03 75,800 76,499 75,500 76,499 13
2010/03/02 76,499 76,700 76,499 76,700 6
2010/03/01 77,699 77,699 77,501 77,501 18
2010/02/26 75,701 75,701 75,401 75,401 2
2010/02/25 76,301 76,301 75,701 75,701 7
2010/02/24 75,101 76,301 75,101 76,301 8
2010/02/23 75,001 76,499 74,500 75,001 17
2010/02/22 75,299 75,500 75,101 75,101 6
2010/02/19 75,101 75,800 75,101 75,800 3
2010/02/18 76,001 76,499 76,001 76,499 5
2010/02/17 75,500 75,500 75,500 75,500 3
2010/02/16 75,001 75,001 74,101 74,500 8
2010/02/15 74,500 75,899 74,500 75,899 2
2010/02/12 75,200 75,200 75,101 75,101 7
2010/02/10 74,299 74,800 74,200 74,299 6
2010/02/09 75,899 75,899 75,500 75,500 6
2010/02/08 76,400 76,499 76,100 76,499 8
2010/02/05 77,801 77,801 76,400 76,400 3
2010/02/04 76,199 76,901 76,199 76,901 3
2010/02/03 77,999 77,999 77,999 77,999 1
2010/02/02 75,500 77,999 75,500 77,999 9
2010/02/01 77,999 77,999 75,401 76,901 20
2010/01/29 79,001 79,001 79,001 79,001 2
2010/01/28 80,999 80,999 80,999 80,999 10
2010/01/27 81,200 81,200 80,699 80,699 18
2010/01/26 80,000 80,999 80,000 80,999 5
2010/01/25 79,601 80,000 79,601 80,000 4
2010/01/22 80,000 80,099 80,000 80,000 7
2010/01/21 80,399 80,501 80,000 80,000 13
2010/01/20 81,101 81,101 80,201 80,201 10
2010/01/19 80,099 80,099 80,099 80,099 3
2010/01/18 81,401 81,401 80,000 80,000 24
2010/01/15 82,301 82,301 81,200 81,200 11
2010/01/14 81,101 81,299 80,999 81,299 29
2010/01/13 81,599 81,599 81,599 81,599 6
2010/01/12 81,101 81,101 81,101 81,101 1
2010/01/07 80,000 83,300 80,000 83,300 6
2010/01/06 80,000 80,000 80,000 80,000 1

このページの先頭へ