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
2026/06/12 1,283 1,298 1,282 1,288 152,700
2026/06/11 1,292 1,299 1,280 1,283 183,500
2026/06/10 1,301 1,307 1,291 1,304 160,200
2026/06/09 1,339 1,339 1,301 1,303 212,100
2026/06/08 1,320 1,335 1,311 1,326 317,400
2026/06/05 1,327 1,362 1,320 1,339 246,900
2026/06/04 1,326 1,331 1,305 1,317 226,200
2026/06/03 1,336 1,355 1,330 1,333 337,900
2026/06/02 1,342 1,346 1,326 1,342 158,100
2026/06/01 1,334 1,346 1,321 1,341 244,600
2026/05/29 1,330 1,354 1,329 1,334 228,700
2026/05/28 1,367 1,379 1,321 1,324 229,300
2026/05/27 1,350 1,370 1,343 1,367 193,600
2026/05/26 1,345 1,375 1,345 1,357 272,300
2026/05/25 1,353 1,353 1,309 1,345 214,600
2026/05/22 1,342 1,364 1,339 1,352 212,400
2026/05/21 1,320 1,345 1,318 1,334 259,200
2026/05/20 1,360 1,360 1,315 1,318 367,500
2026/05/19 1,289 1,365 1,289 1,360 625,300
2026/05/18 1,320 1,331 1,268 1,285 541,900
2026/05/15 1,325 1,329 1,287 1,304 509,300
2026/05/14 1,350 1,354 1,310 1,326 502,000
2026/05/13 1,361 1,368 1,349 1,354 223,200
2026/05/12 1,370 1,370 1,351 1,365 346,000
2026/05/11 1,372 1,389 1,367 1,378 218,600
2026/05/08 1,360 1,396 1,353 1,372 401,500
2026/05/07 1,350 1,361 1,341 1,352 265,400
2026/05/01 1,361 1,361 1,340 1,356 196,200
2026/04/30 1,360 1,369 1,349 1,361 295,600
2026/04/28 1,355 1,381 1,353 1,375 373,600
2026/04/27 1,354 1,362 1,339 1,340 509,500
2026/04/24 1,347 1,359 1,339 1,354 206,100
2026/04/23 1,382 1,382 1,346 1,355 318,000
2026/04/22 1,400 1,409 1,377 1,384 576,900
2026/04/21 1,428 1,443 1,408 1,408 165,400
2026/04/20 1,427 1,429 1,411 1,427 316,100
2026/04/17 1,403 1,433 1,400 1,432 396,300
2026/04/16 1,418 1,436 1,398 1,405 307,000
2026/04/15 1,379 1,401 1,370 1,401 441,500
2026/04/14 1,380 1,391 1,364 1,365 209,800
2026/04/13 1,347 1,362 1,336 1,356 348,800
2026/04/10 1,433 1,433 1,353 1,353 845,800
2026/04/09 1,475 1,477 1,456 1,458 145,100
2026/04/08 1,470 1,488 1,466 1,481 220,600
2026/04/07 1,472 1,488 1,451 1,466 209,300
2026/04/06 1,469 1,478 1,465 1,472 80,400
2026/04/03 1,474 1,486 1,463 1,469 130,800
2026/03/27 1,484 1,505 1,475 1,501 276,100
2026/03/26 1,492 1,492 1,468 1,479 261,600
2026/03/25 1,467 1,492 1,460 1,490 229,700
2026/03/24 1,469 1,476 1,458 1,476 189,400
2026/03/23 1,439 1,442 1,421 1,442 287,300
2026/03/19 1,480 1,496 1,462 1,465 286,200
2026/03/18 1,476 1,495 1,475 1,495 109,600
2026/03/17 1,473 1,483 1,457 1,461 131,400
2026/03/16 1,472 1,494 1,465 1,471 155,900
2026/03/13 1,451 1,475 1,451 1,455 164,000
2026/03/12 1,490 1,492 1,453 1,461 193,900
2026/03/11 1,533 1,538 1,494 1,494 181,700
2026/03/10 1,540 1,548 1,515 1,532 217,800
2026/03/09 1,520 1,525 1,476 1,520 334,900
2026/03/06 1,555 1,559 1,533 1,543 255,000
2026/03/05 1,556 1,571 1,538 1,555 254,800
2026/03/04 1,563 1,575 1,530 1,551 518,200
2026/03/03 1,540 1,575 1,526 1,543 653,700
2026/03/02 1,484 1,539 1,475 1,535 523,700
2026/02/27 1,485 1,501 1,476 1,499 479,900
2026/02/26 1,430 1,465 1,425 1,455 264,900
2026/02/25 1,430 1,433 1,418 1,422 147,100
2026/02/24 1,445 1,449 1,417 1,424 264,700
2026/02/20 1,463 1,465 1,447 1,447 193,700
2026/02/19 1,456 1,467 1,445 1,463 339,300
2026/02/18 1,440 1,456 1,435 1,452 155,700
2026/02/17 1,445 1,458 1,428 1,439 215,600
2026/02/16 1,433 1,459 1,432 1,449 178,900
2026/02/13 1,479 1,483 1,432 1,432 295,600
2026/02/12 1,498 1,508 1,471 1,479 368,200
2026/02/10 1,460 1,498 1,456 1,498 361,400
2026/02/09 1,540 1,544 1,451 1,470 728,900
2026/02/06 1,584 1,584 1,539 1,539 289,500
2026/02/05 1,589 1,613 1,581 1,590 148,100
2026/02/04 1,610 1,610 1,575 1,577 244,200
2026/02/03 1,628 1,628 1,606 1,618 107,800
2026/02/02 1,630 1,639 1,604 1,604 147,100
2026/01/30 1,628 1,632 1,621 1,621 87,000
2026/01/29 1,650 1,656 1,615 1,629 183,900
2026/01/28 1,666 1,671 1,656 1,656 129,000
2026/01/27 1,682 1,683 1,666 1,670 112,200
2026/01/26 1,720 1,722 1,678 1,680 175,800
2026/01/23 1,733 1,749 1,721 1,737 148,700
2026/01/22 1,705 1,730 1,704 1,720 133,200
2026/01/21 1,704 1,704 1,689 1,698 146,000
2026/01/20 1,718 1,735 1,696 1,708 142,600
2026/01/19 1,731 1,740 1,717 1,718 142,100
2026/01/16 1,720 1,737 1,716 1,731 149,300
2026/01/15 1,716 1,734 1,715 1,722 211,100
2026/01/14 1,722 1,731 1,713 1,715 113,100
2026/01/13 1,735 1,742 1,710 1,729 124,100
2026/01/09 1,712 1,725 1,709 1,719 90,800
2026/01/08 1,705 1,716 1,699 1,709 72,600
2026/01/07 1,712 1,735 1,703 1,707 140,700
2026/01/06 1,716 1,737 1,716 1,730 112,600
2026/01/05 1,717 1,726 1,696 1,707 213,000

このページの先頭へ