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
2025/08/15 2,839 2,846 2,817 2,825 3,200
2025/08/14 2,824 2,847 2,810 2,839 3,400
2025/08/13 2,831 2,855 2,800 2,824 4,600
2025/08/12 2,823 2,884 2,820 2,839 12,000
2025/08/08 2,829 2,900 2,829 2,887 1,800
2025/08/07 2,830 2,851 2,815 2,829 7,400
2025/08/06 2,941 2,944 2,787 2,830 10,900
2025/08/05 2,914 2,948 2,900 2,902 5,100
2025/08/04 2,872 2,910 2,841 2,900 5,000
2025/08/01 2,839 2,872 2,813 2,872 4,400
2025/07/31 2,780 2,800 2,754 2,800 4,400
2025/07/30 2,727 2,778 2,712 2,751 4,100
2025/07/29 2,706 2,740 2,700 2,727 1,400
2025/07/28 2,702 2,702 2,667 2,693 4,300
2025/07/25 2,668 2,679 2,643 2,652 3,100
2025/07/24 2,640 2,648 2,622 2,648 1,800
2025/07/23 2,619 2,642 2,611 2,642 1,800
2025/07/22 2,604 2,617 2,599 2,609 2,100
2025/07/18 2,610 2,628 2,598 2,604 5,300
2025/07/17 2,604 2,647 2,604 2,620 3,100
2025/07/16 2,663 2,697 2,600 2,604 7,200
2025/07/15 2,770 2,784 2,650 2,688 7,800
2025/07/14 2,781 2,795 2,760 2,770 2,700
2025/07/11 2,781 2,794 2,774 2,780 3,700
2025/07/10 2,708 2,795 2,708 2,795 5,400
2025/07/09 2,697 2,697 2,692 2,696 1,500
2025/07/08 2,679 2,696 2,679 2,692 3,100
2025/07/07 2,680 2,680 2,659 2,680 3,100
2025/07/04 2,635 2,650 2,625 2,650 2,200
2025/07/03 2,622 2,627 2,610 2,627 2,600
2025/07/02 2,587 2,610 2,587 2,600 2,300
2025/07/01 2,584 2,609 2,581 2,586 2,000
2025/06/30 2,605 2,615 2,583 2,584 7,100
2025/06/27 2,581 2,592 2,575 2,588 4,900
2025/06/26 2,575 2,586 2,559 2,560 3,800
2025/06/25 2,581 2,582 2,569 2,569 2,000
2025/06/24 2,580 2,590 2,561 2,581 2,100
2025/06/23 2,555 2,584 2,554 2,579 1,800
2025/06/20 2,563 2,565 2,550 2,550 1,000
2025/06/19 2,556 2,568 2,555 2,559 2,000
2025/06/18 2,562 2,562 2,541 2,555 3,200
2025/06/17 2,526 2,548 2,525 2,545 5,200
2025/06/16 2,522 2,527 2,516 2,527 1,800
2025/06/13 2,515 2,519 2,508 2,515 1,300
2025/06/12 2,500 2,515 2,500 2,515 1,200
2025/06/11 2,510 2,510 2,498 2,500 4,600
2025/06/10 2,501 2,515 2,501 2,512 2,200
2025/06/09 2,510 2,525 2,500 2,500 2,300
2025/06/06 2,501 2,501 2,496 2,496 3,400
2025/06/05 2,551 2,551 2,500 2,501 6,000
2025/06/04 2,510 2,569 2,510 2,553 6,800
2025/06/03 2,518 2,532 2,505 2,510 2,100
2025/06/02 2,531 2,536 2,501 2,501 5,600
2025/05/30 2,493 2,519 2,490 2,515 5,000
2025/05/29 2,489 2,498 2,489 2,498 3,000
2025/05/28 2,505 2,505 2,483 2,492 3,700
2025/05/27 2,497 2,499 2,486 2,490 1,900
2025/05/26 2,488 2,509 2,478 2,480 4,000
2025/05/23 2,478 2,500 2,462 2,481 8,900
2025/05/22 2,442 2,462 2,440 2,458 32,100
2025/05/21 2,574 2,575 2,475 2,518 25,800
2025/05/20 2,600 2,620 2,586 2,605 10,700
2025/05/19 2,644 2,655 2,603 2,631 6,500
2025/05/16 2,695 2,697 2,677 2,682 3,000
2025/05/15 2,695 2,695 2,641 2,677 4,300
2025/05/14 2,640 2,694 2,611 2,694 9,900
2025/05/13 2,599 2,640 2,571 2,640 13,100
2025/05/12 2,590 2,640 2,475 2,600 65,600
2025/05/09 2,400 2,590 2,400 2,554 146,100
2025/05/08 1,798 2,198 1,797 2,198 18,200
2025/05/07 1,740 1,798 1,738 1,798 700
2025/05/02 1,751 1,776 1,751 1,776 200
2025/05/01 1,735 1,750 1,735 1,750 700
2025/04/30 1,775 1,775 1,775 1,775 800
2025/04/28 1,715 1,761 1,715 1,761 1,800
2025/04/25 1,708 1,711 1,686 1,686 1,200
2025/04/24 1,770 1,774 1,720 1,720 1,100
2025/04/23 1,709 1,760 1,709 1,760 400
2025/04/21 1,742 1,749 1,742 1,749 700
2025/04/18 1,752 1,752 1,752 1,752 200
2025/04/16 1,713 1,749 1,713 1,749 400
2025/04/15 1,667 1,720 1,667 1,720 1,500
2025/04/14 1,666 1,666 1,666 1,666 100
2025/04/11 1,688 1,689 1,650 1,650 400
2025/04/09 1,580 1,608 1,569 1,608 1,400
2025/04/08 1,569 1,595 1,569 1,595 400
2025/04/07 1,600 1,600 1,529 1,529 2,500
2025/04/04 1,670 1,670 1,646 1,646 300
2025/04/03 1,679 1,680 1,670 1,670 1,700
2025/04/02 1,681 1,681 1,681 1,681 100
2025/04/01 1,710 1,710 1,700 1,700 2,000
2025/03/31 1,744 1,750 1,744 1,750 1,300
2025/03/28 1,680 1,752 1,680 1,752 2,900
2025/03/27 1,675 1,675 1,670 1,670 1,200
2025/03/26 1,660 1,675 1,660 1,675 1,100
2025/03/25 1,673 1,690 1,673 1,690 1,800
2025/03/24 1,698 1,702 1,673 1,673 500
2025/03/21 1,684 1,706 1,684 1,706 1,200
2025/03/19 1,668 1,695 1,668 1,695 600
2025/03/18 1,700 1,700 1,671 1,671 1,000
2025/03/17 1,668 1,704 1,655 1,704 4,300
2025/03/13 1,668 1,668 1,668 1,668 100
2025/03/12 1,650 1,673 1,650 1,673 500
2025/03/06 1,690 1,690 1,690 1,690 100
2025/03/04 1,677 1,677 1,666 1,666 200
2025/03/03 1,705 1,705 1,685 1,700 400
2025/02/28 1,706 1,706 1,706 1,706 1,400
2025/02/27 1,700 1,710 1,677 1,710 300
2025/02/26 1,662 1,662 1,662 1,662 100
2025/02/25 1,675 1,680 1,623 1,680 2,900
2025/02/21 1,740 1,740 1,681 1,681 300
2025/02/19 1,688 1,700 1,688 1,700 200
2025/02/18 1,690 1,700 1,686 1,700 700
2025/02/17 1,700 1,700 1,700 1,700 200
2025/02/12 1,708 1,718 1,683 1,718 800
2025/02/10 1,653 1,710 1,653 1,710 1,700
2025/02/07 1,659 1,697 1,650 1,653 1,100
2025/02/06 1,660 1,700 1,600 1,699 4,200
2025/02/05 1,654 1,658 1,654 1,658 900
2025/02/04 1,653 1,653 1,653 1,653 1,000
2025/02/03 1,653 1,660 1,651 1,651 2,600
2025/01/31 1,659 1,659 1,657 1,657 1,800
2025/01/30 1,642 1,656 1,641 1,656 700
2025/01/29 1,613 1,660 1,613 1,660 3,000
2025/01/28 1,600 1,622 1,600 1,622 1,100
2025/01/23 1,611 1,611 1,611 1,611 100
2025/01/22 1,618 1,618 1,617 1,617 200
2025/01/21 1,595 1,627 1,595 1,627 1,000
2025/01/20 1,595 1,595 1,595 1,595 100
2025/01/17 1,585 1,599 1,585 1,598 1,800
2025/01/14 1,636 1,636 1,636 1,636 300
2025/01/10 1,636 1,636 1,636 1,636 200
2025/01/09 1,615 1,615 1,615 1,615 300
2025/01/08 1,624 1,659 1,624 1,626 1,000
2025/01/07 1,635 1,659 1,635 1,658 900
2025/01/06 1,669 1,690 1,660 1,660 2,400

このページの先頭へ