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
2022/12/30 2,455 2,477 2,402 2,403 77,200
2022/12/29 2,350 2,429 2,335 2,429 149,000
2022/12/28 2,396 2,407 2,370 2,390 86,700
2022/12/27 2,418 2,457 2,400 2,445 117,200
2022/12/26 2,411 2,434 2,389 2,405 73,900
2022/12/23 2,477 2,478 2,414 2,414 66,900
2022/12/22 2,471 2,515 2,444 2,504 134,300
2022/12/21 2,474 2,506 2,440 2,469 130,700
2022/12/20 2,606 2,606 2,460 2,494 214,800
2022/12/19 2,640 2,674 2,620 2,650 78,300
2022/12/16 2,664 2,681 2,618 2,629 87,500
2022/12/15 2,656 2,677 2,631 2,673 62,700
2022/12/14 2,604 2,656 2,591 2,656 63,600
2022/12/13 2,662 2,670 2,604 2,604 59,700
2022/12/12 2,600 2,665 2,600 2,643 137,700
2022/12/09 2,473 2,648 2,471 2,611 160,000
2022/12/08 2,490 2,490 2,428 2,435 59,800
2022/12/07 2,462 2,500 2,455 2,490 35,000
2022/12/06 2,475 2,525 2,436 2,475 75,400
2022/12/05 2,491 2,504 2,463 2,486 55,200
2022/12/02 2,555 2,556 2,481 2,504 99,200
2022/12/01 2,652 2,652 2,574 2,576 88,700
2022/11/30 2,580 2,622 2,570 2,607 68,100
2022/11/29 2,623 2,638 2,591 2,610 64,000
2022/11/28 2,675 2,681 2,633 2,650 63,000
2022/11/25 2,686 2,692 2,643 2,673 73,300
2022/11/24 2,586 2,685 2,586 2,684 165,900
2022/11/22 2,540 2,568 2,521 2,523 51,600
2022/11/21 2,517 2,532 2,503 2,532 50,100
2022/11/18 2,554 2,560 2,521 2,524 68,400
2022/11/17 2,560 2,584 2,544 2,547 75,200
2022/11/16 2,572 2,577 2,545 2,570 68,500
2022/11/15 2,566 2,589 2,546 2,574 52,000
2022/11/14 2,578 2,619 2,565 2,583 91,200
2022/11/11 2,583 2,596 2,566 2,569 79,200
2022/11/10 2,543 2,546 2,520 2,533 56,700
2022/11/09 2,554 2,583 2,546 2,558 58,700
2022/11/08 2,541 2,559 2,514 2,547 87,700
2022/11/07 2,490 2,524 2,450 2,524 86,700
2022/11/04 2,523 2,567 2,490 2,495 181,600
2022/11/02 2,580 2,653 2,568 2,604 375,000
2022/11/01 2,545 2,595 2,529 2,563 580,100
2022/10/31 2,443 2,445 2,395 2,424 171,800
2022/10/28 2,398 2,440 2,386 2,412 267,000
2022/10/27 2,450 2,450 2,405 2,409 136,800
2022/10/26 2,417 2,462 2,416 2,439 165,300
2022/10/25 2,398 2,418 2,395 2,398 68,700
2022/10/24 2,415 2,418 2,389 2,398 95,100
2022/10/21 2,377 2,400 2,377 2,396 51,200
2022/10/20 2,398 2,404 2,381 2,390 65,200
2022/10/19 2,390 2,407 2,380 2,399 75,400
2022/10/18 2,404 2,422 2,389 2,396 86,800
2022/10/17 2,358 2,385 2,349 2,377 96,100
2022/10/14 2,367 2,403 2,366 2,389 142,500
2022/10/13 2,317 2,325 2,293 2,317 136,200
2022/10/12 2,331 2,370 2,320 2,340 96,200
2022/10/11 2,307 2,345 2,301 2,326 160,400
2022/10/07 2,331 2,365 2,326 2,349 96,200
2022/10/06 2,350 2,385 2,346 2,363 89,900
2022/10/05 2,369 2,382 2,341 2,342 75,300
2022/10/04 2,330 2,366 2,317 2,357 135,500
2022/10/03 2,265 2,291 2,219 2,284 89,200
2022/09/30 2,275 2,328 2,272 2,285 106,400
2022/09/29 2,281 2,314 2,250 2,297 139,500
2022/09/28 2,260 2,276 2,214 2,242 168,500
2022/09/27 2,260 2,273 2,227 2,241 139,800
2022/09/26 2,270 2,293 2,238 2,246 159,100
2022/09/22 2,272 2,320 2,270 2,303 135,300
2022/09/21 2,299 2,303 2,260 2,285 90,500
2022/09/20 2,330 2,359 2,295 2,307 125,900
2022/09/16 2,296 2,347 2,295 2,334 206,500
2022/09/15 2,315 2,315 2,277 2,296 77,300
2022/09/14 2,265 2,300 2,253 2,293 105,600
2022/09/13 2,328 2,349 2,305 2,313 80,700
2022/09/12 2,335 2,338 2,297 2,308 95,300
2022/09/09 2,248 2,304 2,241 2,293 162,800
2022/09/08 2,270 2,277 2,232 2,244 113,200
2022/09/07 2,270 2,270 2,217 2,232 129,600
2022/09/06 2,318 2,333 2,275 2,275 114,600
2022/09/05 2,310 2,313 2,253 2,293 179,500
2022/09/02 2,400 2,400 2,322 2,325 153,900
2022/09/01 2,408 2,414 2,363 2,388 177,400
2022/08/31 2,415 2,448 2,412 2,445 166,900
2022/08/30 2,414 2,458 2,414 2,451 178,800
2022/08/29 2,380 2,423 2,375 2,417 172,600
2022/08/26 2,430 2,457 2,418 2,438 115,600
2022/08/25 2,382 2,415 2,373 2,413 70,100
2022/08/24 2,367 2,378 2,350 2,370 106,900
2022/08/23 2,370 2,370 2,337 2,365 169,500
2022/08/22 2,408 2,408 2,383 2,399 157,200
2022/08/19 2,450 2,460 2,430 2,430 83,900
2022/08/18 2,444 2,468 2,432 2,449 187,200
2022/08/17 2,435 2,448 2,425 2,433 123,200
2022/08/16 2,428 2,440 2,415 2,423 147,800
2022/08/15 2,455 2,455 2,421 2,423 94,700
2022/08/12 2,450 2,452 2,401 2,448 190,500
2022/08/10 2,366 2,439 2,351 2,439 227,200
2022/08/09 2,388 2,395 2,355 2,368 180,900
2022/08/08 2,434 2,434 2,381 2,407 192,500
2022/08/05 2,454 2,460 2,419 2,438 237,300
2022/08/04 2,466 2,482 2,440 2,464 139,900
2022/08/03 2,425 2,486 2,397 2,449 353,700
2022/08/02 2,549 2,575 2,440 2,444 503,100
2022/08/01 2,688 2,688 2,489 2,539 732,100
2022/07/29 3,000 3,015 2,969 2,988 109,300
2022/07/28 2,939 2,974 2,917 2,974 60,300
2022/07/27 2,966 2,966 2,935 2,939 45,300
2022/07/26 2,905 2,961 2,888 2,956 50,000
2022/07/25 2,922 2,938 2,909 2,917 54,200
2022/07/22 2,966 2,990 2,935 2,972 46,800
2022/07/21 2,890 2,957 2,890 2,956 62,400
2022/07/20 2,824 2,888 2,823 2,881 75,700
2022/07/19 2,775 2,786 2,727 2,779 51,300
2022/07/15 2,764 2,813 2,758 2,782 72,400
2022/07/14 2,797 2,819 2,726 2,801 71,500
2022/07/13 2,727 2,753 2,703 2,747 28,800
2022/07/12 2,794 2,794 2,717 2,746 48,000
2022/07/11 2,813 2,845 2,791 2,798 53,600
2022/07/08 2,877 2,882 2,787 2,800 98,800
2022/07/07 2,779 2,902 2,774 2,877 93,500
2022/07/06 2,739 2,790 2,733 2,779 48,400
2022/07/05 2,698 2,739 2,697 2,730 73,400
2022/07/04 2,667 2,715 2,667 2,696 32,600
2022/07/01 2,637 2,647 2,592 2,617 73,400
2022/06/30 2,731 2,739 2,630 2,641 93,600
2022/06/29 2,703 2,764 2,663 2,752 151,000
2022/06/28 2,611 2,691 2,611 2,691 55,200
2022/06/27 2,696 2,696 2,641 2,641 59,700
2022/06/24 2,613 2,682 2,613 2,682 68,600
2022/06/23 2,493 2,574 2,493 2,547 32,800
2022/06/22 2,545 2,557 2,486 2,497 70,700
2022/06/21 2,558 2,582 2,541 2,557 56,800
2022/06/20 2,543 2,603 2,516 2,531 52,900
2022/06/17 2,520 2,535 2,495 2,525 58,700
2022/06/16 2,650 2,657 2,580 2,589 38,800
2022/06/15 2,661 2,674 2,592 2,592 76,100
2022/06/14 2,660 2,693 2,641 2,687 54,900
2022/06/13 2,711 2,727 2,678 2,704 73,900
2022/06/10 2,813 2,822 2,776 2,787 64,600
2022/06/09 2,830 2,888 2,818 2,855 49,300
2022/06/08 2,813 2,844 2,797 2,824 41,700
2022/06/07 2,800 2,816 2,791 2,791 28,200
2022/06/06 2,790 2,838 2,785 2,830 37,200
2022/06/03 2,779 2,830 2,777 2,817 35,600
2022/06/02 2,828 2,828 2,750 2,758 59,400
2022/06/01 2,846 2,850 2,810 2,832 35,700
2022/05/31 2,858 2,863 2,806 2,839 47,100
2022/05/30 2,826 2,880 2,802 2,863 139,600
2022/05/27 2,870 2,910 2,776 2,794 91,000
2022/05/26 2,791 2,898 2,791 2,870 58,000
2022/05/25 2,871 2,888 2,813 2,813 55,800
2022/05/24 2,895 2,920 2,868 2,876 66,500
2022/05/23 2,897 2,967 2,888 2,966 70,100
2022/05/20 2,836 2,854 2,782 2,854 71,400
2022/05/19 2,744 2,816 2,737 2,804 60,800
2022/05/18 2,769 2,794 2,749 2,794 41,900
2022/05/17 2,757 2,766 2,725 2,750 37,100
2022/05/16 2,797 2,808 2,727 2,741 40,300
2022/05/13 2,651 2,748 2,648 2,735 92,900
2022/05/12 2,771 2,801 2,626 2,633 192,000
2022/05/11 2,902 2,930 2,811 2,906 111,600
2022/05/10 2,815 2,867 2,749 2,852 189,100
2022/05/09 2,751 2,805 2,707 2,715 71,500
2022/05/06 2,775 2,792 2,730 2,778 59,800
2022/05/02 2,823 2,832 2,776 2,776 84,500
2022/04/28 2,794 2,843 2,754 2,830 66,500
2022/04/27 2,750 2,834 2,733 2,813 106,000
2022/04/26 2,811 2,840 2,801 2,835 35,900
2022/04/25 2,765 2,785 2,725 2,741 80,000
2022/04/22 2,818 2,836 2,801 2,820 49,800
2022/04/21 2,858 2,888 2,831 2,864 39,500
2022/04/20 2,900 2,935 2,860 2,865 50,400
2022/04/19 2,900 2,900 2,851 2,871 23,800
2022/04/18 2,864 2,906 2,803 2,861 66,100
2022/04/15 2,887 2,914 2,874 2,888 33,500
2022/04/14 2,913 2,952 2,904 2,925 51,500
2022/04/13 2,853 2,946 2,834 2,946 86,700
2022/04/12 2,943 2,954 2,889 2,890 60,900
2022/04/11 3,040 3,040 2,970 2,981 55,800
2022/04/08 3,105 3,140 3,050 3,085 40,200
2022/04/07 3,095 3,100 3,045 3,075 60,400
2022/04/06 3,175 3,195 3,140 3,150 38,400
2022/04/05 3,220 3,290 3,200 3,240 75,000
2022/04/04 3,090 3,180 3,090 3,180 41,000
2022/04/01 3,050 3,115 3,005 3,090 85,600
2022/03/31 3,145 3,185 3,100 3,100 81,100
2022/03/30 3,205 3,235 3,145 3,215 56,100
2022/03/29 3,210 3,225 3,175 3,210 74,900
2022/03/28 3,170 3,215 3,140 3,190 124,000
2022/03/25 3,215 3,230 3,100 3,145 66,700
2022/03/24 3,155 3,220 3,125 3,220 65,100
2022/03/23 3,170 3,230 3,140 3,160 72,600
2022/03/22 3,100 3,135 3,060 3,135 64,500
2022/03/18 2,940 3,080 2,937 3,065 96,200
2022/03/17 2,951 2,999 2,918 2,942 132,200
2022/03/16 2,967 2,977 2,890 2,908 83,400
2022/03/15 2,940 2,990 2,892 2,938 56,800
2022/03/14 2,956 2,998 2,925 2,975 47,400
2022/03/11 3,040 3,065 2,893 2,939 143,700
2022/03/10 3,010 3,130 3,005 3,130 110,200
2022/03/09 3,025 3,060 2,898 2,906 129,200
2022/03/08 2,946 3,070 2,946 2,961 174,700
2022/03/07 2,910 2,977 2,881 2,967 89,400
2022/03/04 3,045 3,065 2,991 3,030 107,100
2022/03/03 3,050 3,075 2,991 3,010 59,900
2022/03/02 2,922 3,005 2,922 2,997 78,900
2022/03/01 2,944 3,025 2,921 2,982 89,300
2022/02/28 2,904 2,935 2,855 2,929 98,400
2022/02/25 2,808 2,890 2,795 2,883 76,900
2022/02/24 2,708 2,764 2,708 2,745 97,600
2022/02/22 2,712 2,774 2,705 2,721 51,500
2022/02/21 2,715 2,772 2,701 2,762 42,100
2022/02/18 2,715 2,814 2,710 2,794 59,200
2022/02/17 2,781 2,804 2,740 2,755 53,100
2022/02/16 2,801 2,812 2,761 2,803 57,500
2022/02/15 2,730 2,805 2,720 2,757 75,200
2022/02/14 2,752 2,758 2,701 2,719 112,500
2022/02/10 2,888 2,902 2,821 2,869 119,200
2022/02/09 2,828 2,858 2,782 2,858 123,100
2022/02/08 2,925 2,950 2,795 2,812 135,500
2022/02/07 2,990 3,015 2,947 2,961 69,400
2022/02/04 2,931 2,991 2,894 2,984 65,600
2022/02/03 3,075 3,095 2,965 2,984 88,500
2022/02/02 2,854 3,080 2,854 3,080 148,500
2022/02/01 2,899 2,975 2,804 2,804 182,400
2022/01/31 2,777 2,818 2,747 2,772 100,000
2022/01/28 2,750 2,824 2,695 2,793 101,400
2022/01/27 2,940 2,981 2,696 2,724 139,200
2022/01/26 2,762 2,964 2,762 2,930 164,500
2022/01/25 2,853 2,865 2,748 2,761 153,400
2022/01/24 2,898 2,926 2,824 2,893 148,800
2022/01/21 2,913 2,998 2,881 2,998 73,400
2022/01/20 2,851 2,927 2,826 2,924 78,200
2022/01/19 2,866 2,955 2,851 2,884 98,400
2022/01/18 2,870 2,952 2,852 2,900 51,700
2022/01/17 2,917 2,943 2,879 2,880 32,700
2022/01/14 2,864 2,926 2,855 2,906 58,500
2022/01/13 3,055 3,055 2,931 2,931 61,600
2022/01/12 3,050 3,090 3,040 3,085 39,300
2022/01/11 3,015 3,015 2,957 2,997 58,900
2022/01/07 3,095 3,105 2,990 3,020 61,700
2022/01/06 3,095 3,095 3,010 3,035 99,300
2022/01/05 3,380 3,390 3,165 3,165 171,600
2022/01/04 3,610 3,630 3,405 3,440 168,700

このページの先頭へ