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
2023/12/29 1,520 1,520 1,500 1,500 1,000
2023/12/28 1,500 1,508 1,500 1,506 900
2023/12/27 1,473 1,477 1,473 1,477 700
2023/12/26 1,505 1,505 1,483 1,483 3,800
2023/12/25 1,470 1,470 1,445 1,445 300
2023/12/22 1,464 1,470 1,461 1,470 3,300
2023/12/21 1,444 1,466 1,420 1,466 2,300
2023/12/20 1,461 1,461 1,461 1,461 100
2023/12/19 1,460 1,461 1,460 1,461 600
2023/12/18 1,469 1,469 1,440 1,464 1,200
2023/12/15 1,470 1,470 1,469 1,469 500
2023/12/14 1,475 1,482 1,469 1,472 1,800
2023/12/13 1,488 1,488 1,488 1,488 100
2023/12/12 1,470 1,491 1,470 1,489 900
2023/12/11 1,475 1,491 1,475 1,491 700
2023/12/08 1,489 1,489 1,482 1,482 300
2023/12/07 1,507 1,507 1,507 1,507 1,100
2023/12/06 1,522 1,525 1,499 1,507 5,400
2023/12/05 1,493 1,503 1,493 1,503 300
2023/12/04 1,490 1,499 1,466 1,499 2,100
2023/12/01 1,509 1,509 1,487 1,496 2,100
2023/11/30 1,500 1,519 1,500 1,500 3,500
2023/11/29 1,490 1,505 1,490 1,500 2,100
2023/11/28 1,488 1,488 1,488 1,488 200
2023/11/27 1,482 1,485 1,482 1,485 200
2023/11/24 1,488 1,489 1,475 1,485 1,400
2023/11/22 1,472 1,472 1,472 1,472 500
2023/11/21 1,486 1,486 1,471 1,471 400
2023/11/20 1,473 1,487 1,471 1,487 1,000
2023/11/17 1,471 1,471 1,471 1,471 100
2023/11/16 1,484 1,484 1,471 1,471 400
2023/11/15 1,471 1,485 1,471 1,485 700
2023/11/13 1,473 1,484 1,472 1,473 1,900
2023/11/10 1,473 1,490 1,470 1,489 2,400
2023/11/09 1,492 1,492 1,492 1,492 100
2023/11/08 1,499 1,499 1,466 1,492 2,000
2023/11/07 1,453 1,477 1,453 1,471 900
2023/11/06 1,452 1,452 1,452 1,452 100
2023/11/02 1,450 1,450 1,450 1,450 100
2023/11/01 1,479 1,479 1,463 1,463 200
2023/10/31 1,496 1,496 1,472 1,480 2,300
2023/10/30 1,470 1,476 1,470 1,476 300
2023/10/26 1,450 1,450 1,440 1,440 500
2023/10/25 1,450 1,450 1,450 1,450 100
2023/10/24 1,436 1,453 1,436 1,453 900
2023/10/23 1,467 1,467 1,451 1,451 300
2023/10/20 1,437 1,467 1,437 1,467 200
2023/10/19 1,437 1,437 1,437 1,437 100
2023/10/18 1,457 1,457 1,436 1,436 200
2023/10/17 1,470 1,470 1,458 1,458 200
2023/10/16 1,440 1,471 1,425 1,471 700
2023/10/13 1,445 1,445 1,445 1,445 300
2023/10/12 1,447 1,468 1,447 1,468 800
2023/10/06 1,467 1,474 1,467 1,474 200
2023/10/05 1,467 1,467 1,467 1,467 100
2023/10/04 1,452 1,469 1,451 1,469 2,400
2023/10/03 1,477 1,482 1,450 1,454 3,800
2023/10/02 1,489 1,489 1,489 1,489 100
2023/09/29 1,491 1,500 1,488 1,489 2,300
2023/09/28 1,468 1,476 1,467 1,476 800
2023/09/27 1,468 1,468 1,458 1,458 600
2023/09/26 1,458 1,469 1,450 1,468 4,800
2023/09/25 1,470 1,470 1,458 1,458 1,500
2023/09/22 1,453 1,466 1,450 1,466 1,000
2023/09/21 1,473 1,473 1,460 1,461 1,200
2023/09/20 1,475 1,475 1,473 1,473 500
2023/09/19 1,457 1,475 1,457 1,475 1,200
2023/09/15 1,464 1,464 1,447 1,463 1,400
2023/09/14 1,447 1,467 1,447 1,467 200
2023/09/13 1,452 1,471 1,452 1,459 1,000
2023/09/12 1,491 1,492 1,474 1,479 1,200
2023/09/11 1,445 1,447 1,445 1,447 300
2023/09/08 1,459 1,462 1,459 1,462 1,000
2023/09/07 1,457 1,465 1,432 1,464 2,900
2023/09/06 1,455 1,455 1,455 1,455 300
2023/09/05 1,474 1,474 1,473 1,473 200
2023/09/04 1,480 1,494 1,477 1,477 1,200
2023/09/01 1,466 1,487 1,466 1,485 900
2023/08/31 1,493 1,493 1,430 1,456 4,200
2023/08/30 1,430 1,500 1,430 1,486 7,000
2023/08/29 1,430 1,439 1,430 1,439 1,800
2023/08/28 1,431 1,431 1,430 1,430 200
2023/08/24 1,426 1,426 1,426 1,426 100
2023/08/23 1,420 1,444 1,420 1,444 2,400
2023/08/22 1,421 1,437 1,421 1,421 1,200
2023/08/21 1,420 1,432 1,420 1,432 500
2023/08/18 1,417 1,437 1,417 1,420 2,800
2023/08/17 1,434 1,434 1,418 1,418 200
2023/08/16 1,438 1,438 1,436 1,436 700
2023/08/15 1,420 1,450 1,420 1,420 5,100
2023/08/14 1,466 1,466 1,466 1,466 100
2023/08/10 1,466 1,466 1,466 1,466 100
2023/08/09 1,471 1,471 1,465 1,466 400
2023/08/08 1,471 1,471 1,471 1,471 100
2023/08/07 1,431 1,500 1,415 1,488 2,700
2023/08/03 1,494 1,494 1,461 1,461 200
2023/08/02 1,509 1,509 1,488 1,500 1,200
2023/08/01 1,491 1,530 1,488 1,491 5,300
2023/07/31 1,499 1,499 1,488 1,488 2,500
2023/07/28 1,478 1,481 1,471 1,481 600
2023/07/27 1,468 1,491 1,468 1,469 2,400
2023/07/26 1,484 1,484 1,481 1,481 500
2023/07/25 1,494 1,494 1,480 1,481 900
2023/07/24 1,468 1,471 1,468 1,471 200
2023/07/21 1,494 1,494 1,477 1,477 900
2023/07/20 1,485 1,504 1,483 1,504 1,000
2023/07/19 1,470 1,479 1,462 1,465 1,700
2023/07/18 1,485 1,485 1,461 1,464 1,000
2023/07/14 1,493 1,497 1,483 1,485 900
2023/07/13 1,479 1,493 1,479 1,479 1,000
2023/07/11 1,519 1,519 1,519 1,519 100
2023/07/10 1,504 1,518 1,472 1,498 1,700
2023/07/07 1,477 1,497 1,473 1,474 800
2023/07/06 1,540 1,540 1,485 1,503 3,800
2023/07/05 1,506 1,508 1,489 1,500 3,300
2023/07/04 1,510 1,511 1,499 1,501 1,500
2023/07/03 1,510 1,518 1,500 1,510 1,600
2023/06/30 1,563 1,563 1,503 1,503 6,800
2023/06/29 1,473 1,519 1,470 1,493 4,300
2023/06/28 1,458 1,468 1,445 1,468 1,500
2023/06/27 1,437 1,451 1,437 1,451 500
2023/06/26 1,437 1,457 1,436 1,437 1,100
2023/06/23 1,466 1,488 1,432 1,445 7,200
2023/06/22 1,444 1,470 1,444 1,458 3,400
2023/06/21 1,452 1,452 1,434 1,447 1,700
2023/06/20 1,440 1,461 1,440 1,453 1,600
2023/06/19 1,417 1,479 1,417 1,444 7,000
2023/06/16 1,413 1,429 1,412 1,417 4,900
2023/06/15 1,430 1,437 1,414 1,429 5,400
2023/06/14 1,424 1,437 1,415 1,421 8,400
2023/06/13 1,454 1,469 1,419 1,431 14,500
2023/06/12 1,562 1,564 1,441 1,445 54,500
2023/06/09 1,497 1,718 1,480 1,529 231,900
2023/06/08 1,468 1,468 1,468 1,468 300
2023/06/07 1,468 1,468 1,468 1,468 200
2023/06/06 1,435 1,469 1,435 1,439 1,700
2023/06/05 1,444 1,480 1,444 1,465 4,700
2023/06/02 1,444 1,444 1,444 1,444 200
2023/06/01 1,442 1,445 1,440 1,445 700
2023/05/31 1,433 1,441 1,431 1,441 1,800
2023/05/30 1,430 1,430 1,428 1,428 300
2023/05/29 1,430 1,430 1,430 1,430 200
2023/05/26 1,420 1,420 1,408 1,419 700
2023/05/24 1,435 1,437 1,423 1,423 400
2023/05/23 1,438 1,438 1,420 1,435 1,000
2023/05/22 1,434 1,438 1,433 1,438 700
2023/05/19 1,426 1,430 1,425 1,430 700
2023/05/18 1,433 1,439 1,427 1,427 2,000
2023/05/17 1,428 1,428 1,428 1,428 100
2023/05/16 1,434 1,436 1,405 1,425 2,100
2023/05/15 1,414 1,436 1,406 1,419 2,000
2023/05/12 1,422 1,440 1,416 1,416 900
2023/05/11 1,420 1,446 1,418 1,422 1,900
2023/05/10 1,422 1,464 1,402 1,414 13,300
2023/05/09 1,522 1,525 1,501 1,522 1,700
2023/05/01 1,530 1,530 1,492 1,492 900
2023/04/28 1,506 1,510 1,490 1,490 3,000
2023/04/27 1,502 1,510 1,490 1,491 1,600
2023/04/26 1,489 1,489 1,489 1,489 100
2023/04/24 1,475 1,510 1,475 1,476 6,600
2023/04/21 1,475 1,475 1,475 1,475 200
2023/04/19 1,505 1,505 1,477 1,477 400
2023/04/18 1,474 1,475 1,474 1,475 500
2023/04/17 1,494 1,501 1,494 1,501 700
2023/04/14 1,475 1,491 1,475 1,491 1,100
2023/04/13 1,480 1,480 1,479 1,479 200
2023/04/12 1,483 1,495 1,480 1,480 1,100
2023/04/11 1,495 1,495 1,491 1,495 500
2023/04/10 1,496 1,496 1,485 1,495 700
2023/04/07 1,485 1,485 1,485 1,485 300
2023/04/05 1,483 1,497 1,483 1,497 700
2023/04/04 1,490 1,499 1,490 1,490 800
2023/04/03 1,480 1,500 1,471 1,490 5,400
2023/03/31 1,525 1,525 1,499 1,520 1,800
2023/03/30 1,500 1,510 1,500 1,500 600
2023/03/29 1,499 1,500 1,495 1,497 2,200
2023/03/28 1,500 1,500 1,490 1,494 1,500
2023/03/27 1,500 1,500 1,500 1,500 100
2023/03/24 1,490 1,490 1,490 1,490 200
2023/03/23 1,495 1,495 1,490 1,490 600
2023/03/22 1,513 1,535 1,513 1,535 1,300
2023/03/20 1,514 1,514 1,470 1,500 1,600
2023/03/17 1,464 1,514 1,457 1,514 1,100
2023/03/16 1,440 1,457 1,429 1,457 2,300
2023/03/15 1,461 1,461 1,460 1,460 300
2023/03/14 1,475 1,475 1,460 1,460 1,000
2023/03/13 1,467 1,497 1,467 1,497 800
2023/03/10 1,500 1,500 1,480 1,480 400
2023/03/09 1,471 1,500 1,470 1,500 9,000
2023/03/08 1,495 1,510 1,473 1,510 1,500
2023/03/07 1,502 1,534 1,502 1,534 200
2023/03/06 1,516 1,534 1,510 1,510 500
2023/03/02 1,516 1,537 1,516 1,516 800
2023/03/01 1,519 1,519 1,516 1,516 300
2023/02/28 1,540 1,540 1,511 1,539 1,500
2023/02/27 1,533 1,540 1,533 1,540 500
2023/02/24 1,524 1,535 1,512 1,512 700
2023/02/22 1,524 1,534 1,523 1,534 800
2023/02/20 1,529 1,533 1,523 1,523 1,400
2023/02/17 1,519 1,520 1,519 1,520 1,600
2023/02/16 1,518 1,518 1,518 1,518 1,800
2023/02/13 1,523 1,530 1,513 1,530 2,000
2023/02/10 1,560 1,560 1,516 1,528 2,300
2023/02/09 1,561 1,562 1,545 1,559 1,700
2023/02/08 1,542 1,543 1,542 1,543 300
2023/02/07 1,527 1,544 1,526 1,543 2,900
2023/02/06 1,564 1,566 1,564 1,566 300
2023/02/03 1,560 1,569 1,560 1,569 700
2023/02/02 1,540 1,572 1,540 1,566 1,200
2023/01/31 1,558 1,558 1,556 1,556 800
2023/01/30 1,548 1,553 1,544 1,553 500
2023/01/27 1,539 1,539 1,537 1,537 300
2023/01/26 1,535 1,547 1,523 1,547 400
2023/01/25 1,515 1,515 1,515 1,515 400
2023/01/24 1,559 1,559 1,515 1,515 1,400
2023/01/17 1,575 1,575 1,555 1,555 800
2023/01/16 1,550 1,550 1,531 1,550 300
2023/01/13 1,532 1,543 1,530 1,543 400
2023/01/12 1,538 1,538 1,538 1,538 100
2023/01/10 1,519 1,558 1,519 1,547 700
2023/01/06 1,506 1,515 1,506 1,515 300
2023/01/05 1,510 1,518 1,502 1,518 500
2023/01/04 1,517 1,517 1,506 1,506 200

このページの先頭へ