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
2023/12/29 1,858 1,866 1,840 1,849 94,800
2023/12/28 1,835 1,859 1,823 1,859 101,400
2023/12/27 1,811 1,858 1,805 1,853 242,400
2023/12/26 1,788 1,803 1,781 1,802 119,600
2023/12/25 1,790 1,811 1,772 1,788 167,500
2023/12/22 1,777 1,794 1,766 1,774 173,800
2023/12/21 1,758 1,791 1,757 1,772 158,200
2023/12/20 1,808 1,811 1,782 1,783 158,700
2023/12/19 1,788 1,806 1,766 1,805 176,700
2023/12/18 1,767 1,792 1,744 1,792 216,900
2023/12/15 1,810 1,819 1,792 1,797 171,300
2023/12/14 1,860 1,881 1,802 1,818 163,400
2023/12/13 1,843 1,859 1,828 1,857 150,000
2023/12/12 1,890 1,905 1,842 1,844 156,000
2023/12/11 1,870 1,901 1,867 1,877 90,800
2023/12/08 1,860 1,868 1,841 1,856 154,600
2023/12/07 1,941 1,941 1,885 1,885 190,600
2023/12/06 1,928 1,965 1,928 1,962 123,700
2023/12/05 1,970 1,980 1,918 1,918 181,100
2023/12/04 2,008 2,036 1,951 1,987 131,200
2023/12/01 2,015 2,029 1,982 1,983 88,500
2023/11/30 2,011 2,024 1,995 2,015 112,400
2023/11/29 1,999 2,040 1,999 2,027 96,400
2023/11/28 1,981 1,999 1,975 1,999 83,400
2023/11/27 2,039 2,046 1,974 1,980 145,800
2023/11/24 2,050 2,059 2,029 2,035 84,600
2023/11/22 2,040 2,065 2,031 2,037 66,400
2023/11/21 2,013 2,050 2,002 2,044 123,300
2023/11/20 1,973 2,028 1,973 2,018 100,700
2023/11/17 1,947 1,961 1,935 1,961 56,800
2023/11/16 1,990 1,990 1,937 1,949 77,000
2023/11/15 1,985 2,000 1,971 1,974 76,000
2023/11/14 1,998 1,998 1,962 1,968 69,600
2023/11/13 1,949 2,022 1,938 1,980 145,500
2023/11/10 1,944 1,951 1,914 1,931 95,600
2023/11/09 1,990 1,990 1,952 1,966 89,000
2023/11/08 2,006 2,034 1,961 1,969 130,600
2023/11/07 2,077 2,077 2,003 2,006 133,300
2023/11/06 2,134 2,140 2,094 2,094 123,600
2023/11/02 2,005 2,087 2,005 2,084 172,500
2023/11/01 2,047 2,055 1,983 2,005 138,600
2023/10/31 1,975 1,998 1,882 1,998 450,400
2023/10/30 2,015 2,030 1,984 2,011 400,600
2023/10/27 2,060 2,060 2,014 2,039 177,500
2023/10/26 2,057 2,080 2,039 2,055 121,200
2023/10/25 2,112 2,118 2,071 2,075 126,200
2023/10/24 2,094 2,131 2,063 2,122 141,800
2023/10/23 2,130 2,142 2,095 2,095 99,200
2023/10/20 2,130 2,130 2,095 2,128 68,300
2023/10/19 2,175 2,183 2,132 2,150 81,500
2023/10/18 2,219 2,219 2,170 2,208 94,900
2023/10/17 2,216 2,251 2,203 2,233 48,300
2023/10/16 2,222 2,230 2,173 2,198 88,000
2023/10/13 2,252 2,300 2,245 2,263 88,500
2023/10/12 2,237 2,266 2,219 2,264 110,600
2023/10/11 2,280 2,288 2,239 2,262 60,600
2023/10/10 2,353 2,353 2,283 2,283 79,400
2023/10/06 2,271 2,315 2,263 2,312 75,700
2023/10/05 2,232 2,269 2,220 2,264 92,300
2023/10/04 2,232 2,265 2,207 2,208 116,100
2023/10/03 2,260 2,272 2,230 2,257 64,800
2023/10/02 2,335 2,342 2,264 2,268 72,900
2023/09/29 2,328 2,339 2,295 2,317 99,200
2023/09/28 2,322 2,351 2,282 2,313 138,800
2023/09/27 2,271 2,333 2,230 2,330 219,900
2023/09/26 2,398 2,398 2,254 2,254 321,200
2023/09/25 2,399 2,401 2,357 2,389 180,200
2023/09/22 2,356 2,418 2,343 2,399 97,800
2023/09/21 2,385 2,425 2,382 2,397 81,500
2023/09/20 2,407 2,420 2,391 2,403 92,700
2023/09/19 2,431 2,445 2,412 2,428 56,000
2023/09/15 2,452 2,460 2,433 2,446 70,000
2023/09/14 2,440 2,446 2,425 2,435 43,500
2023/09/13 2,461 2,462 2,432 2,451 51,000
2023/09/12 2,431 2,477 2,431 2,475 82,400
2023/09/11 2,456 2,465 2,398 2,423 52,200
2023/09/08 2,445 2,491 2,445 2,456 74,800
2023/09/07 2,498 2,506 2,471 2,477 72,300
2023/09/06 2,495 2,502 2,474 2,500 80,800
2023/09/05 2,446 2,482 2,440 2,482 115,700
2023/09/04 2,461 2,479 2,441 2,471 108,700
2023/09/01 2,423 2,489 2,417 2,489 149,000
2023/08/31 2,422 2,448 2,405 2,442 163,700
2023/08/30 2,415 2,415 2,370 2,401 82,900
2023/08/29 2,391 2,409 2,376 2,407 57,200
2023/08/28 2,400 2,414 2,351 2,381 92,900
2023/08/25 2,308 2,389 2,299 2,371 113,000
2023/08/24 2,300 2,356 2,285 2,352 129,800
2023/08/23 2,254 2,299 2,250 2,297 56,400
2023/08/22 2,256 2,256 2,228 2,250 49,100
2023/08/21 2,186 2,221 2,183 2,214 58,700
2023/08/18 2,195 2,203 2,172 2,197 86,200
2023/08/17 2,262 2,262 2,202 2,215 77,500
2023/08/16 2,248 2,273 2,231 2,265 53,600
2023/08/15 2,258 2,289 2,255 2,266 117,600
2023/08/14 2,310 2,310 2,234 2,258 122,800
2023/08/10 2,292 2,308 2,273 2,304 92,900
2023/08/09 2,280 2,293 2,260 2,270 82,900
2023/08/08 2,328 2,351 2,291 2,296 145,800
2023/08/07 2,189 2,318 2,178 2,318 211,800
2023/08/04 2,210 2,223 2,181 2,200 88,600
2023/08/03 2,226 2,288 2,223 2,228 324,000
2023/08/02 2,282 2,305 2,216 2,218 264,300
2023/08/01 2,178 2,262 2,120 2,241 581,300
2023/07/31 2,043 2,043 2,009 2,020 100,200
2023/07/28 2,011 2,036 1,993 2,021 146,500
2023/07/27 2,025 2,046 2,023 2,045 70,800
2023/07/26 2,016 2,029 2,009 2,029 66,600
2023/07/25 2,001 2,021 2,001 2,020 40,800
2023/07/24 2,013 2,024 2,004 2,019 57,600
2023/07/21 1,998 2,011 1,987 1,993 98,200
2023/07/20 2,031 2,049 2,011 2,016 68,700
2023/07/19 2,040 2,050 2,023 2,050 104,200
2023/07/18 1,978 2,022 1,978 2,014 108,100
2023/07/14 1,985 1,991 1,967 1,978 82,000
2023/07/13 1,961 1,990 1,938 1,989 112,100
2023/07/12 1,970 1,970 1,947 1,954 121,800
2023/07/11 1,945 1,969 1,942 1,962 139,100
2023/07/10 1,922 1,945 1,911 1,939 122,200
2023/07/07 1,912 1,938 1,891 1,922 191,800
2023/07/06 1,968 1,981 1,946 1,964 182,600
2023/07/05 2,008 2,010 1,984 1,989 155,800
2023/07/04 2,010 2,014 1,984 2,002 287,100
2023/07/03 2,066 2,081 2,034 2,050 142,800
2023/06/30 2,080 2,080 2,028 2,070 173,500
2023/06/29 2,085 2,113 2,076 2,094 137,200
2023/06/28 2,040 2,052 2,025 2,052 91,500
2023/06/27 2,015 2,021 1,989 2,019 161,300
2023/06/26 2,065 2,065 2,006 2,015 135,100
2023/06/23 2,116 2,151 2,071 2,078 144,900
2023/06/22 2,122 2,143 2,095 2,113 158,100
2023/06/21 2,155 2,160 2,103 2,120 131,400
2023/06/20 2,170 2,176 2,134 2,155 118,900
2023/06/19 2,219 2,227 2,170 2,185 139,400
2023/06/16 2,171 2,206 2,154 2,181 441,300
2023/06/15 2,172 2,172 2,145 2,145 85,400
2023/06/14 2,205 2,207 2,152 2,162 81,700
2023/06/13 2,201 2,202 2,169 2,177 98,700
2023/06/12 2,167 2,184 2,163 2,182 106,900
2023/06/09 2,172 2,187 2,140 2,140 86,700
2023/06/08 2,156 2,170 2,114 2,122 80,900
2023/06/07 2,200 2,223 2,169 2,183 80,100
2023/06/06 2,181 2,203 2,163 2,189 77,200
2023/06/05 2,179 2,188 2,154 2,183 85,200
2023/06/02 2,077 2,144 2,077 2,139 81,600
2023/06/01 2,032 2,079 2,032 2,065 48,700
2023/05/31 2,063 2,076 2,031 2,061 112,700
2023/05/30 2,110 2,110 2,073 2,091 116,400
2023/05/29 2,153 2,153 2,112 2,115 58,200
2023/05/26 2,135 2,148 2,112 2,112 70,200
2023/05/25 2,155 2,171 2,133 2,133 63,100
2023/05/24 2,151 2,197 2,151 2,165 64,700
2023/05/23 2,200 2,211 2,148 2,157 94,000
2023/05/22 2,163 2,206 2,151 2,194 75,800
2023/05/19 2,135 2,173 2,130 2,145 104,500
2023/05/18 2,171 2,171 2,116 2,138 95,100
2023/05/17 2,155 2,164 2,141 2,146 82,200
2023/05/16 2,242 2,245 2,157 2,171 116,200
2023/05/15 2,207 2,277 2,196 2,233 240,600
2023/05/12 2,070 2,108 2,070 2,107 148,200
2023/05/11 2,060 2,090 2,047 2,065 114,000
2023/05/10 2,060 2,060 2,035 2,045 66,900
2023/05/09 2,025 2,057 2,024 2,045 86,500
2023/05/08 2,000 2,024 2,000 2,016 75,500
2023/05/02 2,000 2,011 1,984 2,004 98,600
2023/05/01 2,012 2,017 1,989 2,011 111,600
2023/04/28 1,968 2,009 1,968 1,998 95,900
2023/04/27 1,927 1,962 1,914 1,947 106,100
2023/04/26 1,980 1,981 1,942 1,953 131,400
2023/04/25 2,008 2,020 1,995 2,001 58,700
2023/04/24 1,991 2,025 1,986 2,016 73,100
2023/04/21 1,990 1,995 1,975 1,978 92,200
2023/04/20 1,992 2,012 1,991 2,000 51,800
2023/04/19 2,003 2,009 1,995 2,005 61,200
2023/04/18 2,006 2,023 1,999 2,021 54,400
2023/04/17 2,045 2,045 1,992 2,010 75,300
2023/04/14 2,024 2,042 2,015 2,030 81,400
2023/04/13 2,010 2,026 1,990 2,024 91,000
2023/04/12 2,012 2,029 2,007 2,022 55,100
2023/04/11 2,026 2,055 2,018 2,023 70,200
2023/04/10 2,039 2,039 1,998 2,012 105,800
2023/04/07 2,031 2,034 2,010 2,014 49,700
2023/04/06 2,024 2,032 2,008 2,031 53,500
2023/04/05 2,097 2,097 2,049 2,052 63,800
2023/04/04 2,120 2,120 2,090 2,099 64,700
2023/04/03 2,107 2,134 2,102 2,126 101,300
2023/03/31 2,107 2,107 2,043 2,073 109,000
2023/03/30 2,128 2,142 2,093 2,102 66,700
2023/03/29 2,102 2,141 2,098 2,139 85,800
2023/03/28 2,118 2,118 2,066 2,092 43,800
2023/03/27 2,104 2,131 2,088 2,100 90,300
2023/03/24 2,081 2,093 2,059 2,089 67,700
2023/03/23 2,031 2,098 2,020 2,087 127,500
2023/03/22 2,046 2,053 2,014 2,037 64,300
2023/03/20 2,037 2,054 1,999 2,002 66,000
2023/03/17 2,019 2,054 2,010 2,050 58,300
2023/03/16 2,010 2,027 1,992 2,010 81,700
2023/03/15 2,089 2,115 2,051 2,055 51,400
2023/03/14 2,111 2,112 2,048 2,059 109,600
2023/03/13 2,150 2,153 2,121 2,148 99,500
2023/03/10 2,168 2,193 2,167 2,177 91,100
2023/03/09 2,215 2,216 2,190 2,194 62,400
2023/03/08 2,172 2,203 2,172 2,198 72,300
2023/03/07 2,179 2,190 2,171 2,183 85,000
2023/03/06 2,181 2,192 2,164 2,179 59,900
2023/03/03 2,172 2,180 2,158 2,166 82,200
2023/03/02 2,195 2,199 2,150 2,156 93,300
2023/03/01 2,207 2,222 2,175 2,188 92,600
2023/02/28 2,199 2,227 2,191 2,227 95,500
2023/02/27 2,195 2,205 2,184 2,199 49,700
2023/02/24 2,176 2,202 2,151 2,200 85,700
2023/02/22 2,183 2,188 2,158 2,176 80,500
2023/02/21 2,222 2,222 2,183 2,195 99,100
2023/02/20 2,236 2,240 2,213 2,224 94,800
2023/02/17 2,275 2,287 2,251 2,259 85,800
2023/02/16 2,282 2,291 2,268 2,287 81,300
2023/02/15 2,273 2,279 2,257 2,265 47,400
2023/02/14 2,260 2,273 2,246 2,265 40,600
2023/02/13 2,231 2,238 2,201 2,232 109,100
2023/02/10 2,280 2,280 2,228 2,249 135,000
2023/02/09 2,295 2,316 2,291 2,300 34,800
2023/02/08 2,310 2,315 2,293 2,310 24,100
2023/02/07 2,301 2,320 2,293 2,310 33,300
2023/02/06 2,344 2,344 2,296 2,305 49,400
2023/02/03 2,294 2,327 2,293 2,326 93,500
2023/02/02 2,317 2,345 2,268 2,292 138,100
2023/02/01 2,453 2,453 2,281 2,299 280,800
2023/01/31 2,499 2,506 2,470 2,485 94,300
2023/01/30 2,453 2,515 2,452 2,489 92,000
2023/01/27 2,477 2,488 2,440 2,455 56,400
2023/01/26 2,463 2,487 2,458 2,461 43,600
2023/01/25 2,428 2,465 2,424 2,458 39,600
2023/01/24 2,451 2,462 2,421 2,438 80,000
2023/01/23 2,405 2,417 2,372 2,414 53,500
2023/01/20 2,396 2,399 2,358 2,381 41,200
2023/01/19 2,378 2,388 2,353 2,376 27,000
2023/01/18 2,340 2,408 2,332 2,383 47,600
2023/01/17 2,308 2,347 2,297 2,329 49,200
2023/01/16 2,295 2,341 2,288 2,313 54,500
2023/01/13 2,330 2,351 2,309 2,319 61,000
2023/01/12 2,385 2,394 2,340 2,341 39,600
2023/01/11 2,365 2,394 2,356 2,356 82,800
2023/01/10 2,348 2,362 2,328 2,343 73,900
2023/01/06 2,354 2,354 2,308 2,327 67,000
2023/01/05 2,320 2,387 2,304 2,365 110,100
2023/01/04 2,381 2,399 2,325 2,325 96,200

このページの先頭へ