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

コンピューターマネージメント(4491)の株価時系列情報

コンピューターマネージメント(4491)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
2026/07/28 3,135 3,140 3,110 3,140 500
2026/07/27 3,090 3,140 3,090 3,135 1,200
2026/07/24 3,135 3,150 3,065 3,085 3,100
2026/07/23 3,160 3,160 3,135 3,135 800
2026/07/22 3,145 3,150 3,145 3,150 700
2026/07/21 3,125 3,150 3,120 3,150 1,100
2026/07/17 3,120 3,125 3,100 3,115 1,500
2026/07/16 3,125 3,130 3,120 3,120 500
2026/07/15 3,115 3,125 3,115 3,125 500
2026/07/14 3,115 3,125 3,110 3,125 900
2026/07/13 3,140 3,150 3,115 3,115 1,600
2026/07/10 3,155 3,155 3,135 3,135 1,000
2026/07/09 3,160 3,160 3,130 3,155 900
2026/07/08 3,180 3,180 3,155 3,160 900
2026/07/07 3,180 3,180 3,140 3,165 1,500
2026/07/06 3,240 3,240 3,150 3,170 3,500
2026/07/03 3,080 3,090 3,080 3,090 2,300
2026/07/02 3,055 3,085 3,055 3,080 1,300
2026/07/01 3,090 3,090 3,055 3,055 1,200
2026/06/30 3,095 3,095 3,025 3,090 6,100
2026/06/29 2,996 2,996 2,980 2,995 2,400
2026/06/26 2,980 2,981 2,972 2,980 1,900
2026/06/25 2,952 2,976 2,952 2,976 700
2026/06/24 2,940 2,952 2,931 2,952 900
2026/06/23 2,945 2,945 2,945 2,945 400
2026/06/22 2,922 2,973 2,922 2,945 1,900
2026/06/19 2,919 2,920 2,895 2,912 1,300
2026/06/18 2,872 2,919 2,872 2,919 1,200
2026/06/17 2,954 2,968 2,823 2,870 13,500
2026/06/16 2,959 2,982 2,952 2,954 1,500
2026/06/15 2,970 2,990 2,960 2,986 1,800
2026/06/12 2,950 2,964 2,950 2,964 300
2026/06/11 2,952 2,954 2,928 2,954 800
2026/06/10 2,936 2,948 2,936 2,936 1,000
2026/06/09 2,953 2,954 2,936 2,936 700
2026/06/08 2,936 2,968 2,936 2,951 1,500
2026/06/05 2,940 2,949 2,928 2,949 500
2026/06/04 2,907 2,933 2,907 2,923 400
2026/06/03 2,940 2,950 2,931 2,941 1,400
2026/06/02 2,936 2,939 2,911 2,939 900
2026/06/01 2,934 2,942 2,925 2,940 1,800
2026/05/29 2,897 2,934 2,891 2,934 1,100
2026/05/28 2,865 2,905 2,865 2,905 1,400
2026/05/27 2,873 2,878 2,850 2,860 1,200
2026/05/26 2,852 2,880 2,852 2,873 1,500
2026/05/25 2,861 2,915 2,803 2,852 11,500
2026/05/22 2,897 2,932 2,896 2,896 2,300
2026/05/21 2,887 2,940 2,885 2,896 2,700
2026/05/20 2,898 2,944 2,886 2,887 3,100
2026/05/19 2,945 2,945 2,914 2,914 1,500
2026/05/18 2,943 2,945 2,914 2,945 2,400
2026/05/15 2,979 2,979 2,898 2,898 4,200
2026/05/14 2,990 2,990 2,953 2,957 1,700
2026/05/13 2,978 2,983 2,967 2,967 1,800
2026/05/12 3,010 3,015 2,978 3,015 2,500
2026/05/11 3,005 3,015 2,973 3,005 3,800
2026/05/08 3,035 3,035 2,973 2,996 2,500
2026/05/07 3,045 3,090 3,035 3,035 2,600
2026/05/01 3,040 3,055 3,015 3,035 2,900
2026/04/30 3,075 3,075 3,030 3,030 1,100
2026/04/28 3,025 3,075 3,000 3,075 2,200
2026/04/27 2,984 3,020 2,984 3,020 1,900
2026/04/24 2,973 2,999 2,972 2,984 800
2026/04/23 3,025 3,025 2,973 2,997 1,600
2026/04/22 3,000 3,035 2,977 3,035 1,200
2026/04/21 3,010 3,030 3,010 3,010 400
2026/04/20 3,015 3,040 3,005 3,015 1,400
2026/04/17 3,025 3,050 3,010 3,035 500
2026/04/16 3,050 3,055 3,045 3,050 1,100
2026/04/15 3,040 3,050 3,040 3,045 300
2026/04/14 3,025 3,025 3,000 3,020 1,200
2026/04/13 3,040 3,060 2,956 3,015 4,900
2026/04/10 3,055 3,075 3,035 3,035 1,400
2026/04/09 3,025 3,030 3,015 3,030 900
2026/04/08 2,999 3,020 2,993 3,015 1,100
2026/04/07 2,980 2,984 2,980 2,980 500
2026/04/06 2,938 2,980 2,938 2,980 1,000
2026/04/03 2,950 2,953 2,943 2,943 500
2026/03/27 3,020 3,030 3,000 3,000 1,000
2026/03/26 3,040 3,040 2,981 3,020 2,100
2026/03/25 2,951 3,050 2,951 3,025 3,200
2026/03/24 2,885 2,950 2,885 2,925 500
2026/03/23 2,933 2,983 2,840 2,860 4,200
2026/03/19 3,000 3,025 2,966 2,996 1,700
2026/03/18 2,975 3,045 2,975 3,005 4,000
2026/03/17 2,992 2,992 2,950 2,967 1,500
2026/03/16 2,974 2,995 2,940 2,978 2,900
2026/03/13 2,977 2,977 2,941 2,961 500
2026/03/12 2,974 2,988 2,969 2,988 500
2026/03/11 2,964 2,974 2,914 2,974 1,100
2026/03/10 2,945 2,955 2,909 2,955 1,200
2026/03/09 2,945 2,945 2,902 2,916 1,300
2026/03/06 2,968 2,987 2,940 2,985 1,200
2026/03/05 2,890 2,988 2,890 2,988 1,900
2026/03/04 2,906 2,906 2,785 2,840 4,900
2026/03/03 2,970 2,976 2,951 2,956 2,500
2026/03/02 2,951 2,971 2,935 2,970 3,600
2026/02/27 3,000 3,000 2,983 2,984 1,600
2026/02/26 2,995 3,005 2,987 2,988 2,200
2026/02/25 2,992 3,010 2,984 2,984 3,200
2026/02/24 3,000 3,020 2,992 2,994 4,200
2026/02/20 3,020 3,020 2,995 3,020 1,900
2026/02/19 3,010 3,025 3,010 3,020 800
2026/02/18 2,992 3,010 2,992 3,010 800
2026/02/17 2,993 3,005 2,991 3,005 900
2026/02/16 3,010 3,010 2,991 3,010 1,000
2026/02/13 2,999 3,020 2,995 3,010 1,200
2026/02/12 2,998 3,030 2,998 3,010 1,100
2026/02/10 3,010 3,010 2,994 2,998 1,500
2026/02/09 3,015 3,020 3,010 3,010 1,400
2026/02/06 3,050 3,050 3,000 3,005 1,700
2026/02/05 2,980 3,035 2,980 3,035 4,100
2026/02/04 2,997 3,015 2,991 3,010 2,600
2026/02/03 2,990 2,997 2,980 2,995 900
2026/02/02 2,998 3,000 2,971 2,975 900
2026/01/30 2,950 3,000 2,950 2,966 1,600
2026/01/29 2,979 2,980 2,975 2,979 1,200
2026/01/28 2,993 2,993 2,981 2,981 900
2026/01/27 2,999 3,000 2,993 2,993 800
2026/01/26 3,005 3,010 2,990 3,000 2,500
2026/01/23 2,996 3,020 2,996 3,005 800
2026/01/22 3,010 3,020 2,987 3,010 1,700
2026/01/21 3,015 3,015 2,975 2,990 2,300
2026/01/20 3,015 3,020 3,000 3,020 1,300
2026/01/19 3,020 3,025 3,000 3,020 1,500
2026/01/16 3,050 3,050 3,000 3,020 2,500
2026/01/15 2,980 3,010 2,951 3,010 6,300
2026/01/14 3,180 3,180 2,955 2,980 16,400
2026/01/13 3,285 3,305 2,950 3,135 26,000
2026/01/09 3,580 3,580 3,315 3,315 30,700
2026/01/08 3,280 3,850 3,000 3,850 136,000
2026/01/07 2,795 3,250 2,757 3,150 19,900
2026/01/06 2,710 2,900 2,701 2,795 11,300
2026/01/05 2,708 2,709 2,695 2,709 3,200
2025/12/30 2,695 2,704 2,693 2,704 2,300
2025/12/29 2,690 2,705 2,690 2,705 2,800
2025/12/26 2,682 2,685 2,670 2,672 1,500
2025/12/25 2,673 2,679 2,670 2,679 1,200
2025/12/24 2,677 2,685 2,670 2,673 1,700
2025/12/23 2,694 2,698 2,677 2,677 1,300
2025/12/22 2,672 2,695 2,668 2,685 2,400
2025/12/19 2,663 2,673 2,663 2,673 1,200
2025/12/18 2,669 2,669 2,661 2,661 1,000
2025/12/17 2,670 2,675 2,669 2,669 900
2025/12/16 2,680 2,680 2,670 2,670 900
2025/12/15 2,680 2,680 2,671 2,677 1,500
2025/12/12 2,685 2,685 2,680 2,680 800
2025/12/11 2,670 2,687 2,670 2,681 1,400
2025/12/10 2,678 2,688 2,675 2,676 900
2025/12/09 2,676 2,685 2,676 2,683 1,000
2025/12/08 2,679 2,683 2,672 2,675 2,800
2025/12/05 2,671 2,679 2,670 2,679 2,200
2025/12/04 2,683 2,686 2,671 2,672 1,500
2025/12/03 2,694 2,694 2,665 2,688 2,100
2025/12/02 2,682 2,694 2,681 2,694 900
2025/12/01 2,691 2,699 2,670 2,699 1,600
2025/11/28 2,670 2,696 2,670 2,690 2,600
2025/11/27 2,642 2,699 2,642 2,696 5,100
2025/11/26 2,624 2,666 2,624 2,640 3,300
2025/11/25 2,625 2,625 2,609 2,624 900
2025/11/21 2,601 2,615 2,601 2,605 1,100
2025/11/20 2,604 2,618 2,602 2,602 1,700
2025/11/19 2,620 2,620 2,601 2,601 1,900
2025/11/18 2,615 2,629 2,611 2,620 1,400
2025/11/17 2,619 2,638 2,615 2,615 2,100
2025/11/14 2,631 2,631 2,619 2,624 1,200
2025/11/13 2,628 2,638 2,621 2,631 1,700
2025/11/12 2,636 2,649 2,635 2,635 2,200
2025/11/11 2,664 2,664 2,635 2,635 1,200
2025/11/10 2,650 2,662 2,645 2,651 800
2025/11/07 2,641 2,664 2,641 2,642 1,600
2025/11/06 2,645 2,659 2,638 2,644 1,300
2025/11/05 2,663 2,663 2,626 2,650 1,700
2025/11/04 2,626 2,658 2,626 2,643 2,100
2025/10/31 2,638 2,648 2,626 2,626 2,100
2025/10/30 2,640 2,650 2,635 2,647 3,500
2025/10/29 2,633 2,647 2,631 2,647 1,500
2025/10/28 2,636 2,655 2,628 2,629 4,800
2025/10/27 2,665 2,665 2,627 2,649 3,300
2025/10/24 2,658 2,666 2,613 2,620 5,800
2025/10/23 2,656 2,657 2,630 2,657 2,600
2025/10/22 2,649 2,659 2,633 2,656 4,200
2025/10/21 2,594 2,635 2,584 2,635 3,400
2025/10/20 2,580 2,614 2,580 2,591 4,300
2025/10/17 2,567 2,575 2,520 2,554 3,700
2025/10/16 2,528 2,594 2,528 2,581 3,500
2025/10/15 2,529 2,529 2,500 2,518 5,300
2025/10/14 2,529 2,532 2,501 2,505 5,700
2025/10/10 2,530 2,536 2,517 2,529 6,500
2025/10/09 2,525 2,537 2,518 2,524 5,000
2025/10/08 2,500 2,528 2,498 2,518 5,100
2025/10/07 2,508 2,508 2,475 2,500 12,100
2025/10/06 2,542 2,542 2,501 2,514 10,300
2025/10/03 2,539 2,548 2,500 2,518 12,700
2025/10/02 2,588 2,615 2,530 2,551 9,800
2025/10/01 2,680 2,699 2,600 2,600 13,900
2025/09/30 2,761 2,761 2,687 2,692 15,300
2025/09/29 2,735 2,783 2,656 2,764 50,500
2025/09/26 3,125 3,155 3,100 3,145 19,800
2025/09/25 3,150 3,160 3,100 3,125 14,900

このページの先頭へ