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
2015/12/30 2,261 2,275 2,260 2,267 19,000
2015/12/29 2,217 2,260 2,217 2,251 23,600
2015/12/28 2,188 2,217 2,180 2,209 15,700
2015/12/25 2,170 2,192 2,154 2,160 14,800
2015/12/24 2,230 2,235 2,177 2,196 20,700
2015/12/22 2,191 2,226 2,182 2,208 17,200
2015/12/21 2,175 2,210 2,173 2,191 14,400
2015/12/18 2,200 2,210 2,178 2,202 25,500
2015/12/17 2,162 2,214 2,159 2,199 28,600
2015/12/16 2,136 2,159 2,121 2,147 20,300
2015/12/15 2,150 2,182 2,122 2,124 17,000
2015/12/14 2,100 2,173 2,090 2,165 20,000
2015/12/11 2,189 2,198 2,174 2,190 34,100
2015/12/10 2,174 2,175 2,130 2,134 20,600
2015/12/09 2,190 2,210 2,185 2,210 18,300
2015/12/08 2,221 2,224 2,185 2,194 10,500
2015/12/07 2,217 2,251 2,217 2,235 16,000
2015/12/04 2,230 2,237 2,200 2,214 25,500
2015/12/03 2,188 2,269 2,186 2,262 32,700
2015/12/02 2,195 2,218 2,195 2,196 19,500
2015/12/01 2,206 2,218 2,201 2,201 8,400
2015/11/30 2,201 2,220 2,198 2,219 11,500
2015/11/27 2,210 2,220 2,200 2,201 12,400
2015/11/26 2,192 2,217 2,192 2,210 18,900
2015/11/25 2,200 2,211 2,189 2,189 16,900
2015/11/24 2,221 2,229 2,202 2,214 19,900
2015/11/20 2,176 2,221 2,175 2,197 30,800
2015/11/19 2,126 2,198 2,103 2,168 37,300
2015/11/18 2,153 2,157 2,126 2,126 23,000
2015/11/17 2,129 2,159 2,125 2,153 18,000
2015/11/16 2,097 2,127 2,073 2,125 14,000
2015/11/13 2,116 2,159 2,111 2,136 14,900
2015/11/12 2,131 2,194 2,131 2,166 42,100
2015/11/11 2,065 2,150 2,059 2,139 72,100
2015/11/10 2,015 2,040 1,998 2,039 19,200
2015/11/09 2,020 2,042 2,007 2,013 23,800
2015/11/06 2,009 2,018 2,001 2,009 23,000
2015/11/05 1,999 2,024 1,999 2,005 12,800
2015/11/04 2,040 2,048 1,981 1,999 24,900
2015/11/02 1,989 2,045 1,969 2,030 41,000
2015/10/30 1,990 1,990 1,946 1,965 16,800
2015/10/29 1,979 1,989 1,970 1,985 18,600
2015/10/28 1,950 1,969 1,950 1,968 20,300
2015/10/27 1,990 1,990 1,939 1,942 42,700
2015/10/26 1,995 2,014 1,981 1,990 27,000
2015/10/23 2,000 2,000 1,951 1,977 31,100
2015/10/22 1,939 1,986 1,932 1,985 46,200
2015/10/21 1,915 1,945 1,904 1,920 22,200
2015/10/20 1,930 1,936 1,915 1,928 16,700
2015/10/19 1,945 1,945 1,912 1,921 22,300
2015/10/16 1,939 1,943 1,910 1,931 21,600
2015/10/15 1,907 1,936 1,890 1,926 16,700
2015/10/14 1,940 1,940 1,900 1,905 30,000
2015/10/13 1,945 1,950 1,930 1,935 19,600
2015/10/09 1,977 1,977 1,948 1,952 24,500
2015/10/08 1,995 1,995 1,980 1,981 23,500
2015/10/07 1,974 1,985 1,947 1,983 18,600
2015/10/06 2,009 2,009 1,974 1,974 15,700
2015/10/05 1,990 2,000 1,967 1,971 19,100
2015/10/02 1,947 1,966 1,931 1,957 13,200
2015/10/01 1,926 1,966 1,912 1,929 22,700
2015/09/30 1,930 1,962 1,922 1,926 14,400
2015/09/29 1,950 1,950 1,903 1,906 21,300
2015/09/28 1,980 1,987 1,960 1,963 17,100
2015/09/25 1,935 1,968 1,928 1,960 19,600
2015/09/24 1,941 1,959 1,925 1,945 24,800
2015/09/18 1,960 1,974 1,941 1,962 19,200
2015/09/17 1,975 1,986 1,965 1,981 19,700
2015/09/16 2,010 2,015 1,963 1,979 14,400
2015/09/15 2,021 2,023 1,985 1,990 18,000
2015/09/14 2,065 2,080 2,015 2,022 25,400
2015/09/11 1,949 2,000 1,932 1,975 22,100
2015/09/10 1,908 1,957 1,900 1,950 10,500
2015/09/09 1,901 1,944 1,901 1,944 19,500
2015/09/08 1,885 1,900 1,847 1,850 17,800
2015/09/07 1,880 1,900 1,850 1,884 21,400
2015/09/04 1,994 1,994 1,884 1,905 22,100
2015/09/03 2,000 2,024 1,950 1,967 17,800
2015/09/02 1,920 1,999 1,918 1,960 20,000
2015/09/01 2,070 2,070 1,980 1,981 27,800
2015/08/31 2,068 2,100 2,040 2,091 19,000
2015/08/28 2,065 2,082 2,005 2,060 30,300
2015/08/27 1,990 2,030 1,990 1,993 32,600
2015/08/26 1,910 1,956 1,887 1,932 26,900
2015/08/25 1,789 1,999 1,753 1,843 79,500
2015/08/24 1,982 2,040 1,881 1,886 81,500
2015/08/21 2,117 2,130 2,058 2,067 40,900
2015/08/20 2,193 2,203 2,167 2,167 18,800
2015/08/19 2,267 2,267 2,196 2,200 23,600
2015/08/18 2,282 2,282 2,259 2,265 12,200
2015/08/17 2,250 2,265 2,234 2,258 12,100
2015/08/14 2,197 2,240 2,197 2,234 12,000
2015/08/13 2,216 2,220 2,180 2,192 21,600
2015/08/12 2,250 2,260 2,211 2,218 24,900
2015/08/11 2,230 2,253 2,223 2,246 22,500
2015/08/10 2,240 2,254 2,226 2,233 19,000
2015/08/07 2,271 2,274 2,240 2,252 16,300
2015/08/06 2,278 2,316 2,259 2,268 26,500
2015/08/05 2,246 2,263 2,211 2,240 27,100
2015/08/04 2,288 2,290 2,238 2,241 27,500
2015/08/03 2,264 2,304 2,245 2,264 21,400
2015/07/31 2,250 2,255 2,225 2,242 14,400
2015/07/30 2,268 2,269 2,209 2,250 36,800
2015/07/29 2,336 2,350 2,255 2,264 33,400
2015/07/28 2,317 2,350 2,251 2,305 55,200
2015/07/27 2,426 2,439 2,360 2,375 52,300
2015/07/24 2,408 2,409 2,388 2,399 26,200
2015/07/23 2,400 2,465 2,400 2,422 33,600
2015/07/22 2,452 2,473 2,386 2,415 44,400
2015/07/21 2,349 2,455 2,348 2,443 64,500
2015/07/17 2,306 2,329 2,296 2,323 14,100
2015/07/16 2,266 2,310 2,234 2,306 29,400
2015/07/15 2,289 2,289 2,260 2,264 19,800
2015/07/14 2,339 2,339 2,260 2,289 27,500
2015/07/13 2,200 2,243 2,189 2,239 24,300
2015/07/10 2,203 2,220 2,150 2,160 36,300
2015/07/09 2,176 2,244 2,088 2,225 80,300
2015/07/08 2,367 2,367 2,224 2,236 59,500
2015/07/07 2,299 2,366 2,297 2,351 30,600
2015/07/06 2,261 2,318 2,230 2,249 40,500
2015/07/03 2,360 2,360 2,255 2,285 29,000
2015/07/02 2,310 2,390 2,309 2,322 43,400
2015/07/01 2,262 2,304 2,245 2,297 29,600
2015/06/30 2,215 2,330 2,215 2,292 68,200
2015/06/29 2,239 2,330 2,202 2,244 83,300
2015/06/26 2,340 2,350 2,293 2,343 48,000
2015/06/25 2,340 2,349 2,305 2,343 42,700
2015/06/24 2,374 2,375 2,312 2,354 64,300
2015/06/23 2,395 2,449 2,350 2,372 80,300
2015/06/22 2,434 2,454 2,370 2,399 140,400
2015/06/19 2,318 2,405 2,251 2,394 110,100
2015/06/18 2,326 2,328 2,236 2,292 163,000
2015/06/17 2,105 2,236 2,086 2,227 128,200
2015/06/16 2,119 2,135 2,057 2,080 44,300
2015/06/15 2,100 2,120 2,076 2,116 50,100
2015/06/12 2,045 2,093 2,033 2,081 55,100
2015/06/11 2,007 2,041 2,007 2,037 26,900
2015/06/10 2,005 2,010 1,998 2,000 22,200
2015/06/09 2,050 2,051 2,024 2,025 26,500
2015/06/08 2,012 2,060 2,010 2,036 41,400
2015/06/05 1,984 2,003 1,976 1,999 50,300
2015/06/04 2,000 2,007 1,985 1,992 19,500
2015/06/03 2,020 2,020 1,990 1,995 32,900
2015/06/02 2,030 2,033 2,016 2,018 21,300
2015/06/01 2,020 2,030 2,011 2,017 19,400
2015/05/29 2,027 2,039 2,017 2,023 36,200
2015/05/28 2,027 2,036 2,001 2,004 31,100
2015/05/27 1,990 2,016 1,987 2,015 66,500
2015/05/26 1,975 1,976 1,968 1,971 16,200
2015/05/25 1,971 1,983 1,962 1,970 21,800
2015/05/22 1,969 1,989 1,968 1,977 28,000
2015/05/21 1,998 1,998 1,963 1,969 24,800
2015/05/20 1,995 2,009 1,987 1,991 23,400
2015/05/19 2,003 2,007 1,990 1,998 13,600
2015/05/18 2,008 2,017 1,983 1,995 24,900
2015/05/15 1,995 2,010 1,991 1,996 41,000
2015/05/14 1,977 1,998 1,962 1,978 44,200
2015/05/13 1,955 1,979 1,934 1,962 44,500
2015/05/12 2,010 2,010 1,952 1,958 134,300
2015/05/11 1,970 1,989 1,949 1,970 34,800
2015/05/08 1,950 1,967 1,948 1,962 21,500
2015/05/07 1,911 1,940 1,905 1,936 21,300
2015/05/01 1,895 1,917 1,892 1,911 24,800
2015/04/30 1,933 1,937 1,892 1,915 42,500
2015/04/28 1,930 1,942 1,907 1,925 57,000
2015/04/27 1,955 1,955 1,923 1,930 42,900
2015/04/24 1,970 1,970 1,949 1,954 21,400
2015/04/23 1,973 1,974 1,950 1,954 28,100
2015/04/22 1,976 1,984 1,962 1,968 22,200
2015/04/21 1,995 1,997 1,964 1,975 37,700
2015/04/20 2,002 2,005 1,968 1,986 41,700
2015/04/17 2,017 2,047 2,010 2,018 50,500
2015/04/16 2,010 2,017 1,996 2,013 34,000
2015/04/15 2,009 2,011 1,994 2,000 13,200
2015/04/14 1,989 2,017 1,989 2,007 15,000
2015/04/13 1,994 2,012 1,986 1,987 14,300
2015/04/10 2,014 2,014 1,986 1,995 13,900
2015/04/09 2,017 2,017 1,982 1,994 11,500
2015/04/08 2,024 2,024 2,004 2,014 12,500
2015/04/07 2,020 2,020 1,986 1,991 19,600
2015/04/06 1,991 2,018 1,987 2,008 19,800
2015/04/03 1,966 1,987 1,963 1,974 21,000
2015/04/02 1,942 1,995 1,942 1,966 33,200
2015/04/01 1,979 1,980 1,945 1,959 22,900
2015/03/31 1,992 2,004 1,973 1,977 14,200
2015/03/30 1,980 1,999 1,970 1,980 15,700
2015/03/27 1,970 2,012 1,965 1,976 31,400
2015/03/26 2,015 2,025 1,999 2,002 28,100
2015/03/25 2,036 2,047 2,020 2,025 28,300
2015/03/24 2,051 2,065 2,040 2,041 13,400
2015/03/23 2,051 2,070 2,047 2,051 15,900
2015/03/20 2,043 2,060 2,043 2,051 12,400
2015/03/19 2,070 2,077 2,041 2,059 12,500
2015/03/18 2,065 2,098 2,041 2,069 23,600
2015/03/17 2,084 2,135 2,084 2,090 21,200
2015/03/16 2,046 2,142 2,046 2,099 71,900
2015/03/13 2,035 2,100 2,020 2,071 83,800
2015/03/12 1,980 2,013 1,972 1,999 38,700
2015/03/11 1,941 1,972 1,940 1,959 9,600
2015/03/10 1,989 1,989 1,944 1,955 27,000
2015/03/09 1,965 1,983 1,953 1,965 25,200
2015/03/06 1,945 1,958 1,930 1,939 26,300
2015/03/05 1,964 1,964 1,922 1,938 21,200
2015/03/04 1,970 1,983 1,941 1,953 35,200
2015/03/03 1,995 2,000 1,954 1,979 21,500
2015/03/02 1,995 2,006 1,981 1,985 19,400
2015/02/27 1,995 1,995 1,965 1,974 20,500
2015/02/26 1,970 1,980 1,965 1,972 11,400
2015/02/25 1,971 1,994 1,966 1,971 8,000
2015/02/24 1,995 1,997 1,975 1,976 24,200
2015/02/23 2,006 2,020 1,985 1,998 21,800
2015/02/20 1,986 2,008 1,966 1,997 17,400
2015/02/19 1,950 2,005 1,942 1,986 22,000
2015/02/18 1,970 1,970 1,940 1,951 14,800
2015/02/17 1,935 1,935 1,914 1,917 18,200
2015/02/16 1,928 1,951 1,925 1,931 15,600
2015/02/13 1,930 1,945 1,920 1,928 23,200
2015/02/12 1,945 1,945 1,920 1,920 8,400
2015/02/10 1,935 1,935 1,908 1,922 6,500
2015/02/09 1,898 1,929 1,898 1,924 11,600
2015/02/06 1,892 1,922 1,892 1,898 11,900
2015/02/05 1,896 1,923 1,878 1,892 57,200
2015/02/04 1,956 1,975 1,922 1,955 16,200
2015/02/03 1,995 2,009 1,950 1,953 25,000
2015/02/02 2,003 2,024 1,995 2,004 19,100
2015/01/30 2,025 2,054 1,999 2,014 37,000
2015/01/29 2,050 2,082 2,011 2,044 58,000
2015/01/28 2,000 2,080 1,988 2,080 70,800
2015/01/27 1,951 2,030 1,931 2,000 106,200
2015/01/26 1,998 2,055 1,995 2,054 86,300
2015/01/23 1,999 2,015 1,993 2,008 56,900
2015/01/22 1,950 1,987 1,938 1,987 27,700
2015/01/21 1,960 1,970 1,940 1,954 23,600
2015/01/20 1,930 1,963 1,918 1,963 37,500
2015/01/19 1,900 1,925 1,900 1,919 23,100
2015/01/16 1,891 1,900 1,846 1,867 36,400
2015/01/15 1,911 1,915 1,901 1,911 10,700
2015/01/14 1,906 1,937 1,906 1,920 26,900
2015/01/13 1,900 1,919 1,890 1,908 13,700
2015/01/09 1,891 1,927 1,887 1,888 16,500
2015/01/08 1,902 1,915 1,871 1,903 23,200
2015/01/07 1,915 1,919 1,898 1,898 18,400
2015/01/06 1,940 1,950 1,907 1,907 33,600
2015/01/05 1,957 1,979 1,935 1,959 35,500

このページの先頭へ