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
2026/05/25 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

このページの先頭へ