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
2011/12/30 153,201 156,499 151,800 153,000 45
2011/12/29 153,999 153,999 151,500 152,001 64
2011/12/28 147,300 159,499 147,300 156,400 166
2011/12/27 149,901 149,901 146,601 148,899 43
2011/12/26 149,001 150,000 146,301 146,901 39
2011/12/22 149,601 150,999 147,999 149,001 26
2011/12/21 150,099 152,001 149,001 149,601 28
2011/12/20 146,400 150,900 146,400 149,901 25
2011/12/19 151,701 152,901 147,999 149,400 49
2011/12/16 150,501 150,999 147,501 149,301 67
2011/12/15 157,999 157,999 149,400 150,501 256
2011/12/14 158,500 173,999 157,501 162,001 575
2011/12/13 151,599 157,801 151,299 156,301 111
2011/12/12 151,101 159,199 151,101 151,599 149
2011/12/09 147,000 150,000 147,000 149,901 58
2011/12/08 150,000 154,500 147,501 148,701 112
2011/12/07 147,501 151,299 145,500 150,000 54
2011/12/06 153,099 153,099 146,700 147,000 74
2011/12/05 148,299 154,101 148,299 153,099 66
2011/12/02 149,301 149,301 146,001 148,299 40
2011/12/01 152,001 152,499 148,500 150,999 61
2011/11/30 147,999 149,001 145,800 146,901 60
2011/11/29 158,599 162,001 146,601 149,100 285
2011/11/28 143,000 164,599 143,000 158,401 463
2011/11/25 138,899 141,500 137,201 137,201 34
2011/11/24 136,301 138,800 134,701 138,101 41
2011/11/22 134,101 141,500 134,101 140,699 86
2011/11/21 140,999 141,101 133,999 139,301 63
2011/11/18 137,999 143,501 137,999 139,799 50
2011/11/17 143,501 145,001 143,000 143,501 13
2011/11/16 147,999 149,001 141,500 143,999 43
2011/11/15 151,500 151,500 145,299 146,001 58
2011/11/14 150,000 155,599 148,500 151,500 79
2011/11/11 142,001 144,899 142,001 144,899 40
2011/11/10 147,000 149,001 140,201 142,799 160
2011/11/09 150,999 153,501 148,899 152,001 66
2011/11/08 159,001 159,001 150,000 151,101 62
2011/11/07 158,299 159,301 157,000 159,301 19
2011/11/04 160,501 160,501 156,499 158,401 68
2011/11/02 162,001 162,001 154,599 159,301 58
2011/11/01 167,399 167,501 162,901 163,201 132
2011/10/31 175,500 175,500 167,000 168,899 214
2011/10/28 170,000 184,899 167,999 179,499 289
2011/10/27 167,999 170,000 163,999 164,200 62
2011/10/26 162,400 166,499 162,001 163,999 64
2011/10/25 170,300 173,999 163,999 164,299 121
2011/10/24 163,999 171,500 163,999 168,101 59
2011/10/21 165,101 168,500 164,299 164,299 33
2011/10/20 169,799 170,000 163,699 164,500 67
2011/10/19 177,501 177,501 170,000 172,499 58
2011/10/18 172,499 176,001 167,999 173,501 98
2011/10/17 173,999 184,899 173,999 180,000 159
2011/10/14 175,101 178,701 167,000 168,599 196
2011/10/13 175,001 199,799 173,000 179,001 530
2011/10/12 163,201 172,001 163,201 170,000 160
2011/10/11 147,999 172,001 147,099 164,299 318
2011/10/07 145,500 147,501 141,500 145,001 51
2011/10/06 139,001 147,399 139,001 142,799 98
2011/10/05 144,599 144,599 137,000 139,799 107
2011/10/04 146,001 146,001 142,301 143,801 60
2011/10/03 150,999 153,000 147,999 150,999 92
2011/09/30 162,001 162,001 155,001 156,700 67
2011/09/29 150,099 163,000 147,999 163,000 113
2011/09/28 153,999 159,001 148,701 153,000 79
2011/09/27 164,998 164,998 147,099 152,001 271
2011/09/26 172,400 176,400 151,800 153,900 410
2011/09/22 167,600 210,000 166,499 184,401 1,136
2011/09/21 150,000 179,499 150,000 175,500 487
2011/09/20 147,000 157,399 147,000 149,499 45
2011/09/16 142,301 146,001 142,301 146,001 20
2011/09/15 143,501 145,500 141,500 141,500 19
2011/09/14 148,101 149,001 140,099 142,001 52
2011/09/13 150,099 150,801 147,999 147,999 42
2011/09/12 153,999 155,001 147,000 148,599 59
2011/09/09 159,700 160,999 157,999 160,000 41
2011/09/08 167,999 169,799 160,600 161,701 42
2011/09/07 159,001 169,001 159,001 167,999 54
2011/09/06 172,100 172,100 159,001 160,801 76
2011/09/05 175,001 179,001 175,001 175,001 34
2011/09/02 175,101 177,000 175,001 175,200 70
2011/09/01 180,300 180,399 176,301 176,799 53
2011/08/31 178,101 180,000 177,000 179,001 24
2011/08/30 180,999 186,499 178,500 180,000 34
2011/08/29 180,600 183,999 176,499 180,000 54
2011/08/26 170,099 175,001 167,000 175,001 77
2011/08/25 172,499 172,799 169,499 170,099 53
2011/08/24 180,000 180,999 169,001 169,001 46
2011/08/23 177,000 179,499 170,099 179,001 75
2011/08/22 185,200 190,000 180,999 180,999 53
2011/08/19 194,998 196,100 190,000 190,999 125
2011/08/18 190,999 205,401 190,000 205,001 82
2011/08/17 200,000 200,000 192,301 193,000 55
2011/08/16 202,400 205,001 196,799 196,799 52
2011/08/15 200,000 202,301 194,998 202,301 38
2011/08/12 200,000 201,299 194,500 200,000 46
2011/08/11 179,199 196,001 179,199 196,001 45
2011/08/10 194,998 194,998 185,001 190,000 92
2011/08/09 164,299 184,899 157,999 175,001 200
2011/08/08 192,001 195,500 180,000 180,300 210
2011/08/05 197,999 202,901 196,100 200,501 100
2011/08/04 216,901 220,501 212,499 215,001 27
2011/08/03 213,999 217,000 204,101 217,000 46
2011/08/02 220,000 221,299 216,400 217,600 31
2011/08/01 220,999 229,499 220,900 226,400 66
2011/07/29 225,001 225,200 215,200 216,001 94
2011/07/28 229,601 229,601 226,700 227,999 94
2011/07/27 234,899 234,899 230,501 230,501 62
2011/07/26 231,200 232,100 230,099 231,800 52
2011/07/25 235,899 235,899 230,999 231,599 54
2011/07/22 236,499 242,001 235,401 236,100 57
2011/07/21 237,000 240,000 235,001 238,899 51
2011/07/20 250,000 250,999 237,501 239,499 84
2011/07/19 243,201 262,499 241,200 243,000 369
2011/07/15 230,201 255,500 227,099 252,001 620
2011/07/14 232,001 232,001 230,000 230,201 28
2011/07/13 227,999 232,799 227,999 230,099 40
2011/07/12 237,999 237,999 230,999 231,500 48
2011/07/11 240,000 242,001 240,000 240,999 30
2011/07/08 239,601 242,001 239,601 240,000 32
2011/07/07 238,101 240,000 238,101 238,299 25
2011/07/06 244,599 244,599 238,101 238,101 38
2011/07/05 244,599 244,599 241,200 242,001 27
2011/07/04 241,500 243,399 240,801 242,499 46
2011/07/01 240,099 244,299 240,099 241,500 42
2011/06/30 240,000 244,800 240,000 240,000 36
2011/06/29 240,000 242,001 237,000 238,899 37
2011/06/28 239,001 243,999 236,001 236,001 40
2011/06/27 237,999 248,701 233,000 240,000 71
2011/06/24 229,001 233,000 228,101 233,000 26
2011/06/23 230,099 234,500 229,001 229,301 20
2011/06/22 233,201 235,899 230,000 232,199 29
2011/06/21 225,299 232,001 225,200 232,001 48
2011/06/20 226,001 233,000 225,299 225,299 47
2011/06/17 235,001 237,501 230,099 230,999 32
2011/06/16 232,100 237,501 230,201 231,101 56
2011/06/15 244,998 244,998 236,901 237,099 88
2011/06/14 235,200 247,999 235,101 240,501 103
2011/06/13 240,999 240,999 235,101 235,101 45
2011/06/10 246,901 247,000 237,999 241,401 59
2011/06/09 252,001 252,001 240,000 242,499 79
2011/06/08 257,000 257,000 245,299 250,000 111
2011/06/07 242,799 253,000 236,001 250,000 137
2011/06/06 263,999 267,999 242,100 243,000 318
2011/06/03 260,600 282,901 260,600 263,000 243
2011/06/02 265,001 269,001 256,601 260,600 194
2011/06/01 277,999 292,499 270,000 270,000 569
2011/05/31 253,501 297,999 250,000 273,501 789
2011/05/30 227,699 272,700 227,699 253,600 672
2011/05/27 232,499 232,499 215,001 222,700 111
2011/05/26 233,501 237,501 231,101 231,101 51
2011/05/25 246,001 247,999 230,999 230,999 80
2011/05/24 247,000 250,000 239,001 249,001 85
2011/05/23 257,999 260,000 246,001 250,999 83
2011/05/20 252,001 254,899 251,101 251,101 35
2011/05/19 259,799 261,899 251,500 251,500 83
2011/05/18 250,000 269,901 244,998 257,000 137
2011/05/17 255,299 255,299 249,100 249,100 77
2011/05/16 250,501 260,000 250,099 250,300 191
2011/05/13 278,101 278,101 263,201 265,500 191
2011/05/12 287,999 287,999 278,401 278,500 318
2011/05/11 303,000 303,000 292,001 293,801 172
2011/05/10 303,999 306,499 294,101 298,401 152
2011/05/09 295,001 309,001 287,999 305,001 205
2011/05/06 300,501 303,000 293,201 293,801 235
2011/05/02 306,499 312,499 297,999 307,999 217
2011/04/28 315,001 315,500 305,500 307,999 252
2011/04/27 320,000 331,500 310,000 311,500 832
2011/04/26 310,999 340,000 307,000 316,499 1,277
2011/04/25 285,001 333,999 278,299 317,999 1,677
2011/04/22 283,999 287,999 278,200 283,999 242
2011/04/21 302,001 303,501 280,999 283,501 571
2011/04/20 274,800 302,001 274,800 293,801 919
2011/04/19 278,701 280,000 270,999 274,800 356
2011/04/18 290,000 290,999 275,101 282,799 412
2011/04/15 266,100 291,899 266,100 277,999 658
2011/04/14 262,799 269,301 257,000 263,600 200
2011/04/13 255,599 265,599 255,599 262,799 149
2011/04/12 276,799 277,501 259,001 262,100 378
2011/04/11 270,501 280,999 268,500 277,099 278
2011/04/08 273,501 274,101 263,000 271,101 458
2011/04/07 292,001 307,501 272,001 276,001 1,078
2011/04/06 250,999 300,501 244,998 287,501 2,222
2011/04/05 266,700 266,700 247,201 250,099 350
2011/04/04 273,999 279,001 267,000 267,099 195
2011/04/01 276,901 277,999 266,700 272,001 327
2011/03/31 286,001 286,001 277,000 281,899 182
2011/03/30 289,001 293,000 277,999 283,000 376
2011/03/29 262,001 286,199 258,101 279,901 466
2011/03/28 297,201 297,201 268,101 268,800 585
2011/03/25 330,000 330,000 291,101 309,499 772
2011/03/24 320,000 346,001 312,001 320,000 928
2011/03/23 305,500 347,999 290,099 324,998 2,278
2011/03/22 300,000 300,000 290,000 300,000 787
2011/03/18 220,000 250,000 212,499 250,000 1,901
2011/03/17 186,001 220,000 186,001 200,000 915
2011/03/16 206,001 226,001 167,999 211,599 2,095
2011/03/15 211,500 211,500 211,500 211,500 28
2011/03/14 261,500 270,000 261,500 261,500 569
2011/03/11 343,999 359,499 331,500 331,500 923
2011/03/10 363,999 363,999 339,001 342,001 702
2011/03/09 382,001 395,001 361,500 364,998 925
2011/03/08 390,000 401,500 375,001 376,001 899
2011/03/07 421,500 430,000 381,500 399,001 1,720
2011/03/04 380,000 426,499 371,500 415,001 2,867
2011/03/03 383,000 393,999 365,500 370,501 1,130
2011/03/02 390,000 394,500 377,501 380,999 1,108
2011/03/01 383,999 407,000 383,999 400,000 1,020
2011/02/28 393,501 420,000 380,000 385,001 2,097
2011/02/25 397,000 407,999 367,000 395,001 2,506
2011/02/24 410,000 418,500 375,001 384,500 2,302
2011/02/23 430,000 487,000 413,501 430,999 3,064
2011/02/22 483,000 499,001 427,501 443,000 1,819
2011/02/21 530,000 550,000 471,500 490,000 2,142
2011/02/18 443,000 505,001 443,000 493,000 2,886
2011/02/17 427,000 462,001 422,499 450,000 3,776
2011/02/16 345,001 392,001 340,000 392,001 2,815
2011/02/15 327,000 373,999 315,500 322,001 4,838
2011/02/14 278,200 320,000 251,299 320,000 3,717
2011/02/10 260,000 270,000 241,200 270,000 3,516
2011/02/09 220,000 220,000 220,000 220,000 116
2011/02/08 177,600 183,699 177,600 180,000 99
2011/02/07 178,101 180,000 176,100 176,100 82
2011/02/04 180,000 180,000 174,500 177,099 95
2011/02/03 183,900 190,501 180,000 182,001 233
2011/02/02 175,001 183,999 168,599 178,500 250
2011/02/01 178,101 185,001 167,600 170,999 423
2011/01/31 183,000 187,999 173,501 176,001 475
2011/01/28 203,000 205,200 200,999 204,500 128
2011/01/27 215,001 215,500 201,200 203,000 182
2011/01/26 204,401 217,000 203,999 207,000 338
2011/01/25 200,399 222,001 200,399 217,399 463
2011/01/24 202,001 203,000 196,001 197,699 148
2011/01/21 203,399 213,000 187,000 194,401 411
2011/01/20 207,000 216,001 200,999 203,399 361
2011/01/19 218,500 219,001 201,800 204,599 642
2011/01/18 235,001 237,000 215,001 215,299 713
2011/01/17 223,000 248,899 223,000 244,500 1,276
2011/01/14 225,299 227,501 219,700 220,999 398
2011/01/13 233,999 238,500 228,299 228,500 398
2011/01/12 228,500 240,600 224,599 227,300 540
2011/01/11 233,000 236,799 222,601 228,101 535
2011/01/07 242,901 243,999 226,001 231,899 884
2011/01/06 247,999 262,799 240,501 240,600 1,015
2011/01/05 270,000 271,701 248,200 248,200 1,039
2011/01/04 267,999 295,001 263,000 275,001 2,629

このページの先頭へ