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
2020/12/30 2,890 2,945 2,860 2,921 101,700
2020/12/29 2,811 2,897 2,811 2,887 106,700
2020/12/28 2,865 2,874 2,795 2,808 128,000
2020/12/25 2,863 2,901 2,852 2,874 83,000
2020/12/24 2,873 2,884 2,816 2,837 66,200
2020/12/23 2,815 2,874 2,814 2,873 72,900
2020/12/22 2,863 2,883 2,795 2,798 136,700
2020/12/21 2,898 2,941 2,863 2,885 113,200
2020/12/18 3,020 3,020 2,913 2,926 149,700
2020/12/17 2,949 3,020 2,942 3,020 97,600
2020/12/16 2,979 2,984 2,939 2,939 110,700
2020/12/15 3,025 3,075 2,989 2,998 117,800
2020/12/14 3,105 3,130 3,025 3,030 144,100
2020/12/11 3,125 3,150 3,100 3,140 112,500
2020/12/10 3,105 3,150 3,095 3,100 93,200
2020/12/09 3,140 3,180 3,095 3,165 89,900
2020/12/08 3,100 3,160 3,085 3,115 81,400
2020/12/07 3,155 3,155 3,070 3,075 139,400
2020/12/04 3,100 3,130 3,060 3,130 88,200
2020/12/03 3,085 3,100 3,050 3,070 84,200
2020/12/02 3,205 3,220 3,090 3,090 153,900
2020/12/01 3,250 3,280 3,210 3,210 87,800
2020/11/30 3,270 3,295 3,220 3,230 137,600
2020/11/27 3,200 3,255 3,170 3,250 144,400
2020/11/26 3,095 3,195 3,085 3,175 150,700
2020/11/25 3,090 3,095 3,045 3,060 142,600
2020/11/24 3,050 3,080 3,035 3,060 181,900
2020/11/20 2,983 3,015 2,966 3,010 157,100
2020/11/19 2,924 2,971 2,874 2,971 142,100
2020/11/18 2,940 2,968 2,890 2,904 115,700
2020/11/17 2,995 2,999 2,882 2,894 172,000
2020/11/16 2,948 2,993 2,924 2,983 174,100
2020/11/13 2,954 2,990 2,892 2,918 163,700
2020/11/12 2,842 2,969 2,828 2,958 312,100
2020/11/11 2,745 2,780 2,685 2,758 113,000
2020/11/10 2,859 2,874 2,727 2,745 195,200
2020/11/09 2,868 2,920 2,821 2,913 148,700
2020/11/06 2,893 2,926 2,792 2,818 183,800
2020/11/05 2,819 2,923 2,787 2,893 248,600
2020/11/04 2,748 2,783 2,710 2,757 137,300
2020/11/02 2,678 2,810 2,678 2,722 225,300
2020/10/30 2,693 2,717 2,643 2,669 190,400
2020/10/29 2,662 2,720 2,650 2,688 132,900
2020/10/28 2,738 2,776 2,696 2,742 170,100
2020/10/27 2,643 2,725 2,601 2,711 134,700
2020/10/26 2,750 2,764 2,659 2,666 132,300
2020/10/23 2,755 2,766 2,674 2,750 172,400
2020/10/22 2,850 2,870 2,760 2,770 152,500
2020/10/21 2,911 2,960 2,885 2,888 112,400
2020/10/20 2,882 2,933 2,851 2,911 119,100
2020/10/19 2,906 2,906 2,861 2,901 101,800
2020/10/16 2,937 2,970 2,870 2,906 123,000
2020/10/15 3,015 3,025 2,951 2,976 97,100
2020/10/14 3,015 3,080 2,990 3,020 164,500
2020/10/13 3,030 3,040 2,968 2,997 179,300
2020/10/12 3,005 3,050 2,980 3,035 132,900
2020/10/09 2,950 2,999 2,912 2,999 228,700
2020/10/08 2,941 3,010 2,918 2,974 283,200
2020/10/07 2,780 3,030 2,780 2,973 795,700
2020/10/06 2,695 2,719 2,665 2,707 131,800
2020/10/05 2,617 2,677 2,610 2,677 120,300
2020/10/02 2,667 2,669 2,566 2,578 113,800
2020/09/30 2,667 2,672 2,631 2,631 159,900
2020/09/29 2,689 2,713 2,653 2,692 142,900
2020/09/28 2,702 2,714 2,636 2,695 165,600
2020/09/25 2,660 2,717 2,655 2,692 154,700
2020/09/24 2,700 2,711 2,645 2,650 163,200
2020/09/23 2,720 2,756 2,694 2,710 160,300
2020/09/18 2,682 2,718 2,674 2,718 196,500
2020/09/17 2,647 2,686 2,626 2,674 164,400
2020/09/16 2,620 2,654 2,604 2,636 154,700
2020/09/15 2,579 2,629 2,567 2,593 203,200
2020/09/14 2,490 2,540 2,452 2,539 157,100
2020/09/11 2,539 2,539 2,449 2,489 192,100
2020/09/10 2,494 2,544 2,458 2,505 270,500
2020/09/09 2,398 2,462 2,356 2,457 208,700
2020/09/08 2,528 2,530 2,402 2,419 346,600
2020/09/07 2,467 2,536 2,453 2,504 544,300
2020/09/04 2,305 2,435 2,300 2,432 413,000
2020/09/03 2,350 2,353 2,318 2,349 218,400
2020/09/02 2,327 2,343 2,310 2,321 169,800
2020/09/01 2,270 2,296 2,245 2,290 114,800
2020/08/31 2,210 2,269 2,210 2,236 130,900
2020/08/28 2,274 2,274 2,147 2,177 260,400
2020/08/27 2,306 2,329 2,263 2,269 145,700
2020/08/26 2,295 2,295 2,240 2,273 183,600
2020/08/25 2,320 2,320 2,278 2,278 130,100
2020/08/24 2,304 2,312 2,279 2,312 115,600
2020/08/21 2,306 2,338 2,298 2,318 135,400
2020/08/20 2,324 2,328 2,267 2,284 193,500
2020/08/19 2,322 2,369 2,312 2,354 145,700
2020/08/18 2,350 2,353 2,315 2,321 180,600
2020/08/17 2,426 2,441 2,352 2,372 176,100
2020/08/14 2,399 2,421 2,370 2,413 144,000
2020/08/13 2,378 2,412 2,348 2,408 186,100
2020/08/12 2,342 2,380 2,291 2,347 164,800
2020/08/11 2,332 2,380 2,307 2,355 166,700
2020/08/07 2,446 2,455 2,355 2,382 234,500
2020/08/06 2,370 2,514 2,338 2,440 462,700
2020/08/05 2,241 2,337 2,231 2,330 378,700
2020/08/04 2,284 2,317 2,185 2,224 649,400
2020/08/03 2,490 2,491 2,278 2,283 744,800
2020/07/31 2,870 2,897 2,736 2,778 238,500
2020/07/30 2,778 2,820 2,769 2,820 200,300
2020/07/29 2,722 2,781 2,702 2,747 140,400
2020/07/28 2,733 2,759 2,703 2,748 110,600
2020/07/27 2,661 2,716 2,621 2,715 122,500
2020/07/22 2,742 2,742 2,664 2,709 118,500
2020/07/21 2,615 2,762 2,615 2,740 201,900
2020/07/20 2,606 2,654 2,561 2,615 119,800
2020/07/17 2,615 2,661 2,588 2,618 101,100
2020/07/16 2,679 2,680 2,595 2,607 86,100
2020/07/15 2,632 2,647 2,575 2,647 119,600
2020/07/14 2,702 2,717 2,591 2,618 176,000
2020/07/13 2,720 2,729 2,659 2,729 164,700
2020/07/10 2,681 2,735 2,680 2,704 148,700
2020/07/09 2,722 2,736 2,659 2,680 108,000
2020/07/08 2,754 2,757 2,703 2,705 115,500
2020/07/07 2,699 2,743 2,678 2,729 122,900
2020/07/06 2,666 2,680 2,630 2,655 85,700
2020/07/03 2,623 2,669 2,599 2,668 78,800
2020/07/02 2,700 2,736 2,575 2,602 181,600
2020/07/01 2,770 2,793 2,670 2,687 164,500
2020/06/30 2,789 2,812 2,756 2,789 156,500
2020/06/29 2,798 2,811 2,727 2,739 135,000
2020/06/26 2,894 2,898 2,810 2,827 135,500
2020/06/25 2,900 2,965 2,867 2,873 236,400
2020/06/24 2,843 2,920 2,820 2,910 259,400
2020/06/23 2,830 2,830 2,755 2,790 107,300
2020/06/22 2,820 2,821 2,774 2,798 103,400
2020/06/19 2,851 2,866 2,804 2,812 125,200
2020/06/18 2,761 2,823 2,750 2,813 147,600
2020/06/17 2,700 2,753 2,676 2,730 149,600
2020/06/16 2,790 2,804 2,713 2,723 175,800
2020/06/15 2,802 2,818 2,717 2,717 181,500
2020/06/12 2,717 2,829 2,702 2,790 205,700
2020/06/11 2,800 2,836 2,767 2,816 181,400
2020/06/10 2,818 2,862 2,788 2,814 227,800
2020/06/09 2,830 2,835 2,756 2,790 317,300
2020/06/08 2,907 2,919 2,805 2,855 328,800
2020/06/05 2,960 2,980 2,833 2,886 306,100
2020/06/04 2,987 3,010 2,920 2,998 246,000
2020/06/03 3,100 3,105 2,977 3,035 176,800
2020/06/02 3,060 3,085 2,990 3,070 202,600
2020/06/01 2,950 3,035 2,896 3,010 221,900
2020/05/29 2,845 2,970 2,836 2,967 314,500
2020/05/28 2,999 2,999 2,788 2,832 469,800
2020/05/27 3,010 3,010 2,928 2,988 180,600
2020/05/26 3,040 3,075 3,000 3,010 261,500
2020/05/25 2,806 3,025 2,805 3,025 443,000
2020/05/22 2,715 2,794 2,701 2,756 287,700
2020/05/21 2,679 2,768 2,660 2,726 437,400
2020/05/20 2,519 2,701 2,514 2,629 391,700
2020/05/19 2,400 2,526 2,381 2,502 399,700
2020/05/18 2,294 2,496 2,235 2,467 578,900
2020/05/15 2,230 2,230 2,129 2,194 233,600
2020/05/14 2,320 2,327 2,230 2,232 118,200
2020/05/13 2,272 2,323 2,269 2,316 77,700
2020/05/12 2,255 2,315 2,229 2,295 135,200
2020/05/11 2,248 2,248 2,188 2,223 149,700
2020/05/08 2,326 2,347 2,240 2,268 115,200
2020/05/07 2,222 2,298 2,217 2,296 117,500
2020/05/01 2,177 2,230 2,170 2,191 148,000
2020/04/30 2,279 2,288 2,175 2,183 212,100
2020/04/28 2,244 2,244 2,202 2,234 108,400
2020/04/27 2,292 2,295 2,253 2,263 75,300
2020/04/24 2,225 2,249 2,199 2,244 86,200
2020/04/23 2,295 2,303 2,187 2,203 108,000
2020/04/22 2,248 2,262 2,201 2,229 93,400
2020/04/21 2,308 2,348 2,277 2,277 74,900
2020/04/20 2,317 2,382 2,317 2,358 88,700
2020/04/17 2,342 2,357 2,284 2,341 151,600
2020/04/16 2,188 2,309 2,188 2,309 196,300
2020/04/15 2,230 2,238 2,186 2,197 107,200
2020/04/14 2,200 2,221 2,158 2,206 157,400
2020/04/13 2,143 2,234 2,143 2,228 145,800
2020/04/10 2,116 2,178 2,081 2,174 176,600
2020/04/09 2,099 2,099 2,031 2,088 139,000
2020/04/08 2,003 2,046 1,953 2,038 175,000
2020/04/07 1,980 2,073 1,937 2,017 239,700
2020/04/06 1,886 1,946 1,869 1,922 288,300
2020/04/03 1,971 1,998 1,871 1,905 272,300
2020/04/02 2,069 2,148 1,973 2,014 361,100
2020/04/01 2,200 2,200 2,100 2,115 246,000
2020/03/31 2,148 2,240 2,148 2,200 208,200
2020/03/30 2,048 2,104 2,019 2,104 158,300
2020/03/27 2,098 2,140 2,033 2,082 318,900
2020/03/26 1,998 2,081 1,990 2,035 167,300
2020/03/25 2,099 2,099 1,986 2,040 256,100
2020/03/24 2,047 2,150 1,990 2,019 218,200
2020/03/23 1,935 1,985 1,828 1,960 334,300
2020/03/19 1,838 1,975 1,804 1,975 318,600
2020/03/18 1,723 1,872 1,721 1,758 298,400
2020/03/17 1,469 1,731 1,469 1,685 535,200
2020/03/16 1,540 1,661 1,510 1,517 253,200
2020/03/13 1,491 1,567 1,412 1,533 463,900
2020/03/12 1,735 1,800 1,662 1,699 327,200
2020/03/11 1,979 1,993 1,815 1,815 202,600
2020/03/10 1,892 1,982 1,800 1,972 265,400
2020/03/09 2,141 2,164 1,964 1,972 268,300
2020/03/06 2,214 2,267 2,208 2,235 300,200
2020/03/05 2,257 2,268 2,203 2,233 210,300
2020/03/04 2,148 2,215 2,145 2,180 218,100
2020/03/03 2,319 2,334 2,174 2,195 314,900
2020/03/02 2,104 2,284 2,102 2,243 221,100
2020/02/28 2,108 2,155 2,089 2,115 373,400
2020/02/27 2,172 2,191 2,120 2,172 309,300
2020/02/26 2,126 2,158 2,114 2,151 190,700
2020/02/25 2,124 2,176 2,120 2,152 148,700
2020/02/21 2,220 2,271 2,216 2,236 85,600
2020/02/20 2,267 2,310 2,256 2,258 148,700
2020/02/19 2,225 2,246 2,193 2,207 117,000
2020/02/18 2,279 2,293 2,187 2,193 152,100
2020/02/17 2,389 2,389 2,283 2,283 123,200
2020/02/14 2,499 2,529 2,425 2,433 148,500
2020/02/13 2,471 2,506 2,418 2,503 145,600
2020/02/12 2,430 2,505 2,420 2,456 170,300
2020/02/10 2,408 2,493 2,408 2,431 147,100
2020/02/07 2,433 2,475 2,392 2,416 224,900
2020/02/06 2,331 2,426 2,321 2,408 324,900
2020/02/05 2,231 2,294 2,216 2,281 251,800
2020/02/04 2,143 2,206 2,129 2,174 193,200
2020/02/03 2,083 2,160 2,082 2,142 221,900
2020/01/31 2,168 2,212 2,144 2,146 286,500
2020/01/30 2,220 2,330 2,150 2,168 733,900
2020/01/29 2,501 2,516 2,451 2,465 264,000
2020/01/28 2,464 2,502 2,443 2,485 187,400
2020/01/27 2,442 2,500 2,441 2,480 173,900
2020/01/24 2,510 2,521 2,480 2,500 98,900
2020/01/23 2,468 2,505 2,457 2,491 148,000
2020/01/22 2,488 2,527 2,482 2,486 124,100
2020/01/21 2,474 2,503 2,473 2,485 88,900
2020/01/20 2,477 2,500 2,453 2,479 94,500
2020/01/17 2,513 2,548 2,475 2,477 129,600
2020/01/16 2,451 2,529 2,450 2,521 160,900
2020/01/15 2,468 2,492 2,458 2,470 95,000
2020/01/14 2,508 2,526 2,468 2,480 149,700
2020/01/10 2,576 2,587 2,507 2,538 139,900
2020/01/09 2,541 2,590 2,541 2,576 185,700
2020/01/08 2,450 2,533 2,444 2,491 222,900
2020/01/07 2,416 2,506 2,416 2,475 180,600
2020/01/06 2,340 2,397 2,327 2,396 145,900

このページの先頭へ