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
2014/12/30 1,927 1,927 1,895 1,903 15,400
2014/12/29 1,935 1,945 1,901 1,917 36,100
2014/12/26 1,865 1,914 1,865 1,901 31,400
2014/12/25 1,870 1,870 1,850 1,855 15,500
2014/12/24 1,851 1,872 1,843 1,865 39,200
2014/12/22 1,846 1,848 1,830 1,836 9,100
2014/12/19 1,830 1,840 1,828 1,829 11,700
2014/12/18 1,819 1,833 1,815 1,820 16,100
2014/12/17 1,827 1,827 1,810 1,811 22,900
2014/12/16 1,842 1,846 1,831 1,832 23,000
2014/12/15 1,852 1,876 1,842 1,846 20,700
2014/12/12 1,836 1,878 1,836 1,851 30,500
2014/12/11 1,836 1,845 1,832 1,838 14,500
2014/12/10 1,845 1,851 1,835 1,844 13,900
2014/12/09 1,850 1,872 1,850 1,851 20,000
2014/12/08 1,862 1,890 1,847 1,848 26,500
2014/12/05 1,851 1,881 1,843 1,872 27,900
2014/12/04 1,845 1,878 1,844 1,855 28,400
2014/12/03 1,848 1,859 1,845 1,845 33,900
2014/12/02 1,851 1,865 1,845 1,850 16,200
2014/12/01 1,868 1,884 1,847 1,850 24,300
2014/11/28 1,842 1,865 1,836 1,853 21,000
2014/11/27 1,879 1,879 1,840 1,850 24,100
2014/11/26 1,862 1,878 1,852 1,875 16,000
2014/11/25 1,860 1,870 1,850 1,862 12,200
2014/11/21 1,838 1,850 1,837 1,844 15,000
2014/11/20 1,875 1,890 1,838 1,838 26,900
2014/11/19 1,860 2,030 1,836 1,890 187,700
2014/11/18 1,839 1,856 1,832 1,855 13,600
2014/11/17 1,850 1,851 1,830 1,835 23,100
2014/11/14 1,860 1,877 1,836 1,847 32,900
2014/11/13 1,875 1,885 1,840 1,875 40,300
2014/11/12 1,894 1,895 1,856 1,866 32,200
2014/11/11 1,884 1,898 1,883 1,885 12,800
2014/11/10 1,884 1,888 1,871 1,883 11,100
2014/11/07 1,892 1,909 1,886 1,890 12,100
2014/11/06 1,915 1,929 1,871 1,883 21,900
2014/11/05 1,902 1,928 1,885 1,907 35,000
2014/11/04 1,920 1,930 1,879 1,903 40,200
2014/10/31 1,889 1,915 1,866 1,907 27,600
2014/10/30 1,885 1,907 1,860 1,860 51,200
2014/10/29 1,898 1,903 1,874 1,890 16,200
2014/10/28 1,912 1,930 1,865 1,870 43,000
2014/10/27 1,932 1,973 1,932 1,963 19,600
2014/10/24 1,978 1,979 1,910 1,928 22,800
2014/10/23 1,978 1,978 1,944 1,960 18,500
2014/10/22 1,969 1,970 1,940 1,969 13,800
2014/10/21 1,983 1,983 1,955 1,961 24,200
2014/10/20 1,947 1,968 1,922 1,965 42,100
2014/10/17 1,870 1,930 1,864 1,871 49,600
2014/10/16 1,814 1,882 1,814 1,830 29,000
2014/10/15 1,860 1,863 1,835 1,854 17,200
2014/10/14 1,850 1,869 1,816 1,825 38,900
2014/10/10 1,894 1,910 1,838 1,871 47,100
2014/10/09 1,972 1,989 1,928 1,930 25,900
2014/10/08 1,900 2,000 1,900 1,983 34,200
2014/10/07 1,980 1,982 1,936 1,942 22,400
2014/10/06 1,970 2,011 1,957 1,996 28,100
2014/10/03 1,896 1,975 1,889 1,965 31,600
2014/10/02 1,850 1,893 1,850 1,876 35,400
2014/10/01 1,961 1,969 1,911 1,912 30,700
2014/09/30 2,005 2,005 1,952 1,965 17,600
2014/09/29 1,997 2,016 1,997 1,999 23,600
2014/09/26 1,997 2,007 1,980 1,997 17,100
2014/09/25 2,020 2,035 2,003 2,010 16,000
2014/09/24 2,002 2,028 1,995 2,019 18,900
2014/09/22 2,000 2,049 1,973 2,028 46,200
2014/09/19 2,005 2,008 1,982 1,985 16,200
2014/09/18 2,006 2,025 1,984 2,003 39,100
2014/09/17 1,987 2,026 1,963 2,005 76,600
2014/09/16 1,900 1,935 1,900 1,907 18,000
2014/09/12 1,908 1,908 1,882 1,891 35,000
2014/09/11 1,910 1,917 1,886 1,890 19,400
2014/09/10 1,928 1,929 1,870 1,917 30,200
2014/09/09 1,929 1,934 1,910 1,916 17,500
2014/09/08 1,929 1,936 1,910 1,925 17,700
2014/09/05 1,943 1,943 1,919 1,927 12,800
2014/09/04 1,967 1,976 1,930 1,937 17,300
2014/09/03 1,971 1,981 1,955 1,962 18,700
2014/09/02 1,988 1,988 1,962 1,969 14,300
2014/09/01 1,950 1,982 1,950 1,982 9,000
2014/08/29 1,999 1,999 1,954 1,964 19,000
2014/08/28 1,964 2,018 1,963 1,985 34,100
2014/08/27 1,959 1,980 1,959 1,962 16,800
2014/08/26 1,990 1,991 1,965 1,978 10,300
2014/08/25 1,988 1,993 1,948 1,985 33,800
2014/08/22 1,972 1,983 1,956 1,979 16,600
2014/08/21 1,977 1,994 1,967 1,988 19,300
2014/08/20 1,955 1,984 1,955 1,977 14,900
2014/08/19 1,992 2,000 1,940 1,963 31,000
2014/08/18 1,985 2,030 1,977 1,988 71,100
2014/08/15 1,895 1,910 1,894 1,903 14,100
2014/08/14 1,900 1,920 1,893 1,893 13,200
2014/08/13 1,870 1,906 1,865 1,900 21,700
2014/08/12 1,865 1,891 1,861 1,870 13,800
2014/08/11 1,821 1,890 1,821 1,876 43,600
2014/08/08 1,833 1,853 1,789 1,808 46,000
2014/08/07 1,860 1,880 1,820 1,865 24,000
2014/08/06 1,880 1,886 1,855 1,863 23,100
2014/08/05 1,928 1,928 1,883 1,885 17,600
2014/08/04 1,891 1,929 1,880 1,912 23,700
2014/08/01 1,890 1,895 1,850 1,892 51,900
2014/07/31 1,912 1,943 1,875 1,919 53,300
2014/07/30 1,960 1,962 1,916 1,920 90,300
2014/07/29 2,062 2,065 1,934 1,975 134,500
2014/07/28 2,069 2,080 2,060 2,070 30,700
2014/07/25 2,078 2,079 2,055 2,074 18,500
2014/07/24 2,082 2,097 2,034 2,046 38,500
2014/07/23 2,075 2,099 2,070 2,080 27,800
2014/07/22 2,130 2,150 2,065 2,075 77,200
2014/07/18 1,990 2,030 1,981 2,011 48,300
2014/07/17 2,060 2,095 2,000 2,030 69,400
2014/07/16 2,090 2,170 2,052 2,061 123,500
2014/07/15 2,084 2,087 2,004 2,040 89,500
2014/07/14 1,923 2,068 1,922 2,046 188,100
2014/07/11 1,860 1,893 1,848 1,883 19,500
2014/07/10 1,910 1,915 1,872 1,874 22,900
2014/07/09 1,930 1,944 1,915 1,923 19,900
2014/07/08 1,935 1,964 1,920 1,950 36,500
2014/07/07 1,927 1,959 1,925 1,935 43,500
2014/07/04 1,898 1,920 1,891 1,917 27,400
2014/07/03 1,910 1,915 1,887 1,898 14,700
2014/07/02 1,920 1,920 1,900 1,908 16,600
2014/07/01 1,927 1,938 1,898 1,901 26,800
2014/06/30 1,873 1,927 1,873 1,924 41,100
2014/06/27 1,850 1,856 1,801 1,850 42,000
2014/06/26 1,872 1,889 1,841 1,872 20,800
2014/06/25 1,871 1,900 1,863 1,868 23,000
2014/06/24 1,875 1,902 1,862 1,886 20,900
2014/06/23 1,872 1,907 1,865 1,884 21,900
2014/06/20 1,900 1,901 1,872 1,873 25,900
2014/06/19 1,906 1,926 1,892 1,901 27,200
2014/06/18 1,940 1,946 1,906 1,912 22,900
2014/06/17 1,930 1,941 1,883 1,913 39,400
2014/06/16 1,960 2,005 1,901 1,930 89,300
2014/06/13 1,868 1,935 1,855 1,932 37,400
2014/06/12 1,898 1,920 1,877 1,894 43,100
2014/06/11 1,910 1,937 1,902 1,927 92,200
2014/06/10 1,850 1,920 1,826 1,865 153,000
2014/06/09 1,790 1,820 1,790 1,810 22,600
2014/06/06 1,780 1,790 1,767 1,784 11,500
2014/06/05 1,794 1,799 1,750 1,778 16,400
2014/06/04 1,759 1,797 1,751 1,775 24,600
2014/06/03 1,730 1,768 1,722 1,750 27,500
2014/06/02 1,710 1,745 1,710 1,739 20,700
2014/05/30 1,727 1,731 1,691 1,697 13,300
2014/05/29 1,697 1,730 1,686 1,716 11,000
2014/05/28 1,705 1,719 1,693 1,716 10,900
2014/05/27 1,699 1,732 1,694 1,697 44,500
2014/05/26 1,660 1,693 1,656 1,688 11,700
2014/05/23 1,608 1,648 1,608 1,639 15,200
2014/05/22 1,580 1,624 1,560 1,608 24,200
2014/05/21 1,560 1,575 1,555 1,562 10,700
2014/05/20 1,556 1,585 1,556 1,576 30,300
2014/05/19 1,617 1,618 1,550 1,560 30,200
2014/05/16 1,630 1,630 1,604 1,611 14,100
2014/05/15 1,641 1,652 1,621 1,632 22,100
2014/05/14 1,650 1,665 1,632 1,641 30,500
2014/05/13 1,642 1,693 1,642 1,660 49,900
2014/05/12 1,720 1,721 1,695 1,702 23,300
2014/05/09 1,715 1,731 1,715 1,718 7,600
2014/05/08 1,699 1,722 1,691 1,715 7,400
2014/05/07 1,730 1,733 1,680 1,700 16,000
2014/05/02 1,713 1,735 1,711 1,735 16,100
2014/05/01 1,650 1,716 1,632 1,704 23,200
2014/04/30 1,682 1,685 1,641 1,650 26,300
2014/04/28 1,688 1,693 1,645 1,662 31,700
2014/04/25 1,692 1,712 1,681 1,689 20,100
2014/04/24 1,700 1,736 1,699 1,710 17,600
2014/04/23 1,680 1,700 1,680 1,699 22,300
2014/04/22 1,721 1,729 1,680 1,687 15,100
2014/04/21 1,717 1,732 1,691 1,704 11,200
2014/04/18 1,730 1,750 1,705 1,721 16,500
2014/04/17 1,745 1,748 1,710 1,721 11,400
2014/04/16 1,672 1,731 1,672 1,722 23,500
2014/04/15 1,681 1,714 1,660 1,665 10,700
2014/04/14 1,670 1,715 1,661 1,668 14,100
2014/04/11 1,701 1,714 1,688 1,690 14,500
2014/04/10 1,780 1,784 1,724 1,734 18,800
2014/04/09 1,761 1,784 1,738 1,738 20,200
2014/04/08 1,770 1,807 1,744 1,796 24,100
2014/04/07 1,819 1,820 1,781 1,791 21,800
2014/04/04 1,850 1,850 1,825 1,840 21,700
2014/04/03 1,803 1,837 1,801 1,813 25,600
2014/04/02 1,839 1,850 1,796 1,819 33,300
2014/04/01 1,848 1,849 1,805 1,839 14,500
2014/03/31 1,811 1,833 1,798 1,818 25,400
2014/03/28 1,780 1,827 1,730 1,811 27,400
2014/03/27 1,757 1,773 1,705 1,769 27,800
2014/03/26 1,650 1,736 1,650 1,731 36,700
2014/03/25 1,672 1,710 1,659 1,662 30,400
2014/03/24 1,687 1,730 1,680 1,698 50,200
2014/03/20 1,761 1,772 1,673 1,687 41,200
2014/03/19 1,780 1,785 1,746 1,761 63,300
2014/03/18 1,756 1,788 1,750 1,755 21,000
2014/03/17 1,765 1,808 1,720 1,721 36,400
2014/03/14 1,830 1,830 1,762 1,768 56,300
2014/03/13 1,876 1,884 1,839 1,856 22,300
2014/03/12 1,879 1,902 1,875 1,885 19,600
2014/03/11 1,908 1,930 1,875 1,906 22,800
2014/03/10 1,895 1,925 1,886 1,899 24,700
2014/03/07 1,900 1,940 1,891 1,901 20,800
2014/03/06 1,871 1,909 1,855 1,891 19,100
2014/03/05 1,878 1,925 1,863 1,874 16,400
2014/03/04 1,821 1,857 1,817 1,856 16,700
2014/03/03 1,857 1,864 1,800 1,861 39,200
2014/02/28 1,915 1,933 1,878 1,879 45,900
2014/02/27 1,970 1,976 1,921 1,945 36,900
2014/02/26 1,925 1,967 1,912 1,960 41,600
2014/02/25 1,900 1,942 1,888 1,923 56,500
2014/02/24 1,867 1,914 1,852 1,875 37,700
2014/02/21 1,863 1,905 1,858 1,896 26,800
2014/02/20 1,874 1,892 1,837 1,857 25,600
2014/02/19 1,872 1,948 1,872 1,901 37,900
2014/02/18 1,851 1,913 1,847 1,912 26,200
2014/02/17 1,885 1,885 1,760 1,841 21,500
2014/02/14 1,935 1,935 1,798 1,850 51,000
2014/02/13 1,953 1,955 1,890 1,907 41,700
2014/02/12 1,929 1,969 1,910 1,962 61,600
2014/02/10 1,850 1,890 1,840 1,890 40,000
2014/02/07 1,829 1,845 1,769 1,810 52,000
2014/02/06 1,708 1,810 1,708 1,784 51,500
2014/02/05 1,774 1,790 1,660 1,702 73,900
2014/02/04 1,600 1,780 1,600 1,725 151,000
2014/02/03 1,902 1,937 1,831 1,834 94,200
2014/01/31 2,097 2,097 1,882 1,968 116,400
2014/01/30 1,979 2,024 1,979 1,987 91,800
2014/01/29 2,050 2,079 2,003 2,079 85,900
2014/01/28 2,090 2,106 1,990 1,994 207,200
2014/01/27 2,103 2,116 2,003 2,032 358,800
2014/01/24 2,228 2,326 2,212 2,303 149,800
2014/01/23 2,175 2,312 2,175 2,307 194,200
2014/01/22 2,186 2,239 2,160 2,207 68,800
2014/01/21 2,229 2,240 2,178 2,187 70,300
2014/01/20 2,145 2,234 2,144 2,212 120,700
2014/01/17 2,130 2,155 2,119 2,145 40,500
2014/01/16 2,151 2,153 2,104 2,121 57,200
2014/01/15 2,151 2,180 2,106 2,155 58,700
2014/01/14 2,100 2,167 2,066 2,121 80,400
2014/01/10 2,220 2,240 2,110 2,150 149,800
2014/01/09 2,150 2,233 2,102 2,200 404,800
2014/01/08 2,014 2,080 2,000 2,044 140,700
2014/01/07 1,986 2,028 1,957 1,980 94,900
2014/01/06 1,990 2,044 1,970 2,002 79,100

このページの先頭へ