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
2020/12/30 2,755 2,761 2,720 2,727 5,700
2020/12/29 2,710 2,760 2,707 2,727 8,100
2020/12/28 2,750 2,765 2,700 2,707 5,900
2020/12/25 2,685 2,710 2,665 2,710 11,800
2020/12/24 2,690 2,719 2,686 2,686 4,000
2020/12/23 2,759 2,759 2,670 2,676 9,000
2020/12/22 2,771 2,772 2,700 2,728 6,900
2020/12/21 2,820 2,820 2,771 2,771 4,100
2020/12/18 2,804 2,819 2,780 2,782 1,300
2020/12/17 2,820 2,830 2,791 2,791 2,300
2020/12/16 2,825 2,825 2,785 2,790 2,200
2020/12/15 2,821 2,830 2,821 2,830 600
2020/12/14 2,820 2,833 2,803 2,803 3,700
2020/12/11 2,864 2,864 2,807 2,807 5,900
2020/12/10 2,803 2,879 2,803 2,861 7,900
2020/12/09 2,801 2,801 2,760 2,771 4,100
2020/12/08 2,750 2,770 2,750 2,751 1,500
2020/12/07 2,840 2,840 2,750 2,750 6,000
2020/12/04 2,780 2,799 2,759 2,768 5,200
2020/12/03 2,802 2,810 2,780 2,790 3,900
2020/12/02 2,833 2,853 2,780 2,780 5,200
2020/12/01 2,822 2,850 2,800 2,842 5,000
2020/11/30 2,865 2,865 2,817 2,821 8,200
2020/11/27 2,730 2,822 2,727 2,815 6,700
2020/11/26 2,708 2,733 2,676 2,721 8,100
2020/11/25 2,731 2,731 2,708 2,708 5,400
2020/11/24 2,750 2,768 2,715 2,720 4,000
2020/11/20 2,751 2,752 2,748 2,748 800
2020/11/19 2,768 2,781 2,753 2,753 4,000
2020/11/18 2,760 2,796 2,760 2,768 2,400
2020/11/17 2,763 2,811 2,753 2,760 3,200
2020/11/16 2,780 2,817 2,750 2,763 4,200
2020/11/13 2,788 2,789 2,750 2,768 6,300
2020/11/12 2,792 2,806 2,790 2,792 3,400
2020/11/11 2,795 2,835 2,792 2,792 3,300
2020/11/10 2,865 2,865 2,767 2,777 8,800
2020/11/09 2,843 2,850 2,814 2,850 3,800
2020/11/06 2,781 2,850 2,771 2,849 1,400
2020/11/05 2,735 2,830 2,735 2,781 2,600
2020/11/04 2,735 2,794 2,735 2,739 3,800
2020/11/02 2,751 2,752 2,690 2,721 5,600
2020/10/30 2,791 2,791 2,703 2,720 6,400
2020/10/29 2,767 2,812 2,723 2,812 8,400
2020/10/28 2,850 2,867 2,802 2,817 1,600
2020/10/27 2,766 2,843 2,758 2,817 9,000
2020/10/26 2,950 2,991 2,851 2,851 6,500
2020/10/23 2,910 2,949 2,839 2,949 13,100
2020/10/22 3,015 3,015 2,915 2,915 10,200
2020/10/21 2,973 3,055 2,973 3,050 5,300
2020/10/20 2,950 2,997 2,935 2,990 4,100
2020/10/19 2,975 2,998 2,930 2,950 8,400
2020/10/16 3,050 3,060 2,921 2,952 13,500
2020/10/15 3,180 3,195 3,020 3,025 16,800
2020/10/14 3,080 3,180 3,080 3,180 8,100
2020/10/13 3,165 3,165 3,060 3,080 5,100
2020/10/12 3,200 3,200 3,110 3,165 10,500
2020/10/09 3,320 3,330 2,940 3,080 56,000
2020/10/08 3,340 3,515 3,260 3,335 49,200
2020/10/07 3,465 3,535 3,250 3,290 110,900
2020/10/06 3,000 3,495 3,000 3,470 119,400
2020/10/05 2,920 3,050 2,920 2,995 9,600
2020/10/02 3,100 3,150 2,847 2,905 20,900
2020/09/30 3,080 3,250 3,000 3,000 23,100
2020/09/29 2,915 3,000 2,911 2,995 5,800
2020/09/28 2,985 3,010 2,845 2,865 14,500
2020/09/25 2,887 2,980 2,887 2,935 5,500
2020/09/24 2,980 2,985 2,870 2,870 10,000
2020/09/23 2,930 2,980 2,895 2,980 6,700
2020/09/18 2,858 3,050 2,834 2,980 17,500
2020/09/17 2,835 2,890 2,830 2,841 5,300
2020/09/16 2,795 2,888 2,795 2,835 5,700
2020/09/15 2,809 2,809 2,757 2,804 8,600
2020/09/14 2,804 2,838 2,758 2,777 8,600
2020/09/11 2,800 2,809 2,760 2,781 2,200
2020/09/10 2,850 2,884 2,790 2,792 4,100
2020/09/09 2,890 2,927 2,800 2,815 8,100
2020/09/08 2,843 2,933 2,832 2,933 11,600
2020/09/07 2,875 2,880 2,822 2,851 6,400
2020/09/04 2,824 2,850 2,780 2,790 6,600
2020/09/03 2,877 2,877 2,801 2,874 2,500
2020/09/02 2,813 2,869 2,812 2,839 3,100
2020/09/01 2,796 2,849 2,790 2,811 2,800
2020/08/31 2,735 2,849 2,735 2,802 4,800
2020/08/28 2,850 2,850 2,705 2,725 7,800
2020/08/27 2,880 2,898 2,830 2,857 4,800
2020/08/26 2,810 2,867 2,801 2,830 5,300
2020/08/25 2,999 3,000 2,836 2,855 9,700
2020/08/24 2,894 2,986 2,880 2,953 10,200
2020/08/21 2,799 2,875 2,796 2,832 7,800
2020/08/20 2,700 2,758 2,700 2,740 3,600
2020/08/19 2,750 2,750 2,665 2,680 4,800
2020/08/18 2,690 2,743 2,626 2,722 6,000
2020/08/17 2,668 2,668 2,620 2,635 1,800
2020/08/14 2,635 2,640 2,619 2,622 2,300
2020/08/13 2,604 2,648 2,604 2,648 1,400
2020/08/12 2,589 2,643 2,580 2,643 1,900
2020/08/11 2,529 2,619 2,504 2,602 8,200
2020/08/07 2,725 2,725 2,609 2,679 7,000
2020/08/06 2,760 2,771 2,726 2,737 2,000
2020/08/05 2,702 2,775 2,702 2,775 2,100
2020/08/04 2,737 2,744 2,710 2,744 3,300
2020/08/03 2,760 2,761 2,712 2,737 2,200
2020/07/31 2,859 2,859 2,750 2,773 6,200
2020/07/30 2,845 2,848 2,788 2,809 3,000
2020/07/29 2,835 2,859 2,828 2,845 2,500
2020/07/28 2,815 2,850 2,815 2,835 1,400
2020/07/27 2,810 2,830 2,790 2,815 1,700
2020/07/22 2,786 2,830 2,783 2,830 1,300
2020/07/21 2,820 2,820 2,805 2,805 1,300
2020/07/20 2,781 2,850 2,774 2,849 600
2020/07/17 2,801 2,815 2,769 2,771 6,600
2020/07/16 2,806 2,847 2,806 2,815 2,900
2020/07/15 2,809 2,830 2,803 2,803 4,600
2020/07/14 2,877 2,877 2,800 2,805 4,300
2020/07/13 2,827 2,931 2,816 2,927 2,600
2020/07/10 2,905 2,907 2,803 2,820 11,800
2020/07/09 2,949 2,983 2,935 2,935 4,400
2020/07/08 2,900 2,949 2,891 2,920 3,900
2020/07/07 2,924 2,930 2,899 2,900 2,800
2020/07/06 2,970 2,970 2,910 2,921 3,800
2020/07/03 2,925 2,950 2,890 2,920 1,700
2020/07/02 3,010 3,010 2,900 2,925 11,800
2020/07/01 3,050 3,100 3,000 3,045 5,100
2020/06/30 3,150 3,150 3,000 3,095 12,800
2020/06/29 3,100 3,100 2,970 2,971 15,500
2020/06/26 3,065 3,120 3,065 3,100 6,000
2020/06/25 3,030 3,120 3,020 3,060 4,700
2020/06/24 3,115 3,150 3,050 3,070 8,100
2020/06/23 3,175 3,200 3,090 3,110 5,800
2020/06/22 3,230 3,230 3,125 3,130 10,100
2020/06/19 3,230 3,250 3,160 3,215 7,200
2020/06/18 3,255 3,285 3,150 3,180 11,000
2020/06/17 3,145 3,330 3,085 3,300 16,600
2020/06/16 2,982 3,130 2,960 3,130 11,300
2020/06/15 3,085 3,095 2,900 2,980 6,800
2020/06/12 3,000 3,100 2,863 3,080 16,900
2020/06/11 3,120 3,210 3,080 3,135 13,100
2020/06/10 3,135 3,135 3,070 3,095 8,500
2020/06/09 3,115 3,145 3,060 3,145 8,200
2020/06/08 3,170 3,215 3,110 3,135 7,400
2020/06/05 3,170 3,185 3,120 3,140 5,100
2020/06/04 3,230 3,250 3,150 3,165 6,400
2020/06/03 3,325 3,330 3,185 3,205 13,300
2020/06/02 3,205 3,315 3,160 3,290 19,300
2020/06/01 3,280 3,295 3,160 3,165 9,900
2020/05/29 3,300 3,305 3,145 3,235 15,000
2020/05/28 3,345 3,345 3,230 3,290 8,500
2020/05/27 3,215 3,350 3,215 3,345 15,800
2020/05/26 3,410 3,410 3,230 3,240 26,900
2020/05/25 3,420 3,450 3,325 3,395 29,100
2020/05/22 3,050 3,300 3,000 3,300 50,800
2020/05/21 2,921 3,060 2,900 3,060 16,500
2020/05/20 2,911 2,935 2,840 2,871 19,700
2020/05/19 2,955 2,980 2,910 2,935 8,900
2020/05/18 2,973 2,973 2,895 2,945 4,300
2020/05/15 3,020 3,065 2,852 2,974 29,800
2020/05/14 3,065 3,125 3,010 3,050 12,300
2020/05/13 3,105 3,225 3,100 3,120 14,500
2020/05/12 3,035 3,225 3,000 3,225 40,400
2020/05/11 3,265 3,485 3,265 3,350 40,400
2020/05/08 3,145 3,280 3,110 3,195 23,100
2020/05/07 3,070 3,170 3,070 3,105 14,400
2020/05/01 3,155 3,175 3,065 3,105 14,500
2020/04/30 3,280 3,360 3,210 3,210 21,400
2020/04/28 3,230 3,230 3,110 3,210 15,700
2020/04/27 3,195 3,220 3,115 3,195 20,100
2020/04/24 3,200 3,210 3,040 3,130 18,100
2020/04/23 3,145 3,235 3,100 3,170 31,400
2020/04/22 3,170 3,245 3,010 3,010 58,700
2020/04/21 3,810 4,000 3,090 3,310 192,100
2020/04/20 3,730 4,360 3,655 3,655 258,600
2020/04/17 3,535 3,820 3,425 3,660 105,000
2020/04/16 3,380 3,440 3,165 3,325 50,200
2020/04/15 3,300 3,720 3,300 3,450 137,300
2020/04/14 2,825 3,270 2,825 3,250 79,500
2020/04/13 2,820 2,949 2,756 2,791 33,100
2020/04/10 3,000 3,005 2,810 2,865 45,700
2020/04/09 2,800 2,989 2,721 2,989 79,100
2020/04/08 2,566 2,681 2,538 2,672 20,900
2020/04/07 2,600 2,640 2,533 2,585 11,900
2020/04/06 2,502 2,560 2,450 2,550 10,500
2020/04/03 2,550 2,646 2,485 2,536 13,800
2020/04/02 2,415 2,553 2,410 2,533 13,500
2020/04/01 2,491 2,501 2,440 2,441 14,800
2020/03/31 2,685 2,700 2,500 2,500 21,400
2020/03/30 2,521 2,595 2,501 2,585 10,800
2020/03/27 2,630 2,729 2,611 2,655 15,300
2020/03/26 2,662 2,700 2,600 2,615 21,000
2020/03/25 2,845 2,870 2,710 2,760 38,400
2020/03/24 2,695 2,770 2,616 2,695 32,700
2020/03/23 2,440 2,550 2,424 2,545 17,000
2020/03/19 2,660 2,684 2,425 2,448 55,200
2020/03/18 2,900 2,940 2,610 2,610 76,000
2020/03/17 2,480 2,850 2,446 2,800 77,800
2020/03/16 2,800 2,900 2,505 2,521 122,900
2020/03/13 2,580 2,853 2,453 2,700 238,900
2020/03/12 3,380 3,435 2,992 3,000 629,800
2020/03/11 4,360 4,525 3,660 3,660 1,625,200

このページの先頭へ