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

コマースＯｎｅホールディングス(4496)の株価時系列情報

コマースＯｎｅホールディングス(4496)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 6,260 6,260 6,030 6,070 19,000
2020/12/29 6,220 6,360 6,100 6,270 14,500
2020/12/28 6,310 6,340 5,990 6,120 24,400
2020/12/25 6,290 6,330 6,120 6,210 23,600
2020/12/24 6,390 6,490 6,240 6,290 11,700
2020/12/23 6,350 6,480 6,250 6,360 24,500
2020/12/22 6,730 6,730 6,280 6,350 30,600
2020/12/21 6,980 7,050 6,770 6,870 11,700
2020/12/18 7,140 7,140 6,860 6,960 46,800
2020/12/17 7,120 7,630 6,910 7,190 67,100
2020/12/16 6,750 7,400 6,750 7,100 80,800
2020/12/15 6,900 7,310 6,650 6,650 80,000
2020/12/14 6,900 7,140 6,750 6,820 45,500
2020/12/11 6,300 6,900 6,240 6,780 84,600
2020/12/10 6,150 6,210 5,990 6,070 24,200
2020/12/09 6,200 6,370 6,090 6,250 44,700
2020/12/08 5,970 6,210 5,850 6,100 40,300
2020/12/07 5,980 6,200 5,530 6,170 47,200
2020/12/04 6,250 6,450 5,800 5,880 48,900
2020/12/03 6,200 6,330 6,050 6,260 35,000
2020/12/02 6,440 6,440 6,010 6,050 43,300
2020/12/01 5,760 6,260 5,760 6,220 68,500
2020/11/30 5,700 5,840 5,620 5,750 22,300
2020/11/27 5,580 5,730 5,500 5,660 25,500
2020/11/26 5,430 5,570 5,310 5,510 19,300
2020/11/25 5,640 5,660 5,360 5,430 45,700
2020/11/24 5,990 6,040 5,610 5,710 41,300
2020/11/20 5,770 6,040 5,720 5,840 24,900
2020/11/19 5,640 6,120 5,640 5,850 54,700
2020/11/18 5,350 5,660 5,260 5,650 42,800
2020/11/17 5,790 5,790 5,240 5,250 60,300
2020/11/16 6,400 6,480 5,470 5,720 130,600
2020/11/13 6,190 6,390 5,980 6,310 60,100
2020/11/12 5,880 6,470 5,880 6,060 74,900
2020/11/11 5,760 5,810 5,560 5,610 47,400
2020/11/10 5,930 6,220 5,650 5,750 70,000
2020/11/09 6,560 6,770 6,520 6,530 27,900
2020/11/06 6,610 6,950 6,440 6,500 81,800
2020/11/05 6,090 6,640 5,950 6,310 91,100
2020/11/04 5,570 6,150 5,370 5,990 74,100
2020/11/02 5,770 5,970 5,610 5,670 33,000
2020/10/30 6,120 6,140 5,600 5,770 66,100
2020/10/29 6,290 6,470 6,180 6,270 24,300
2020/10/28 6,660 6,710 6,300 6,490 11,000
2020/10/27 6,310 6,760 6,300 6,690 36,400
2020/10/26 7,190 7,190 6,670 6,710 23,900
2020/10/23 7,160 7,350 6,700 7,190 35,900
2020/10/22 7,690 7,840 6,980 7,380 40,300
2020/10/21 8,030 8,040 7,630 7,680 18,600
2020/10/20 7,960 8,230 7,860 7,880 24,700
2020/10/19 7,800 8,070 7,510 7,950 29,900
2020/10/16 8,070 8,250 7,720 7,810 40,600
2020/10/15 8,720 8,720 8,040 8,040 107,300
2020/10/14 8,930 9,130 8,640 8,740 77,200
2020/10/13 9,110 9,270 8,620 8,920 92,400
2020/10/12 8,020 9,230 7,810 9,050 215,300
2020/10/09 7,440 8,200 7,350 7,920 77,500
2020/10/08 7,900 7,920 7,500 7,510 37,400
2020/10/07 7,490 7,840 7,490 7,830 33,800
2020/10/06 7,250 7,660 7,250 7,540 32,800
2020/10/05 7,360 7,470 7,220 7,250 33,700
2020/10/02 7,850 7,850 7,310 7,310 49,200
2020/09/30 8,230 8,250 7,680 7,880 59,600
2020/09/29 7,570 8,160 7,480 8,090 63,100
2020/09/28 7,850 8,340 7,280 7,420 121,000
2020/09/25 7,650 7,790 7,550 7,620 35,400
2020/09/24 7,450 7,840 7,350 7,580 71,500
2020/09/23 7,630 7,800 7,410 7,440 36,900
2020/09/18 7,150 7,600 7,090 7,470 57,300
2020/09/17 7,110 7,270 7,080 7,130 29,200
2020/09/16 7,310 7,380 7,050 7,110 30,800
2020/09/15 6,950 7,450 6,950 7,230 37,300
2020/09/14 7,090 7,210 6,900 7,010 23,700
2020/09/11 7,000 7,190 6,900 7,090 29,400
2020/09/10 7,640 7,680 6,920 7,050 42,400
2020/09/09 7,140 7,440 7,090 7,380 35,100
2020/09/08 7,950 8,080 7,320 7,430 84,900
2020/09/07 7,770 8,450 7,570 7,820 206,800
2020/09/04 7,540 7,960 7,500 7,680 116,200
2020/09/03 7,680 8,010 7,510 7,990 184,600
2020/09/02 7,700 7,820 7,400 7,400 127,700
2020/09/01 7,050 7,690 7,050 7,560 146,000
2020/08/31 6,800 7,200 6,630 7,050 85,800
2020/08/28 7,250 7,250 6,300 6,500 133,700
2020/08/27 7,020 7,220 6,600 7,000 208,900
2020/08/26 7,120 7,600 7,120 7,270 254,300
2020/08/25 7,500 7,740 7,110 7,170 360,600
2020/08/24 7,870 8,270 7,480 7,720 993,700
2020/08/21 6,620 7,120 6,530 7,120 1,417,100
2020/08/20 6,120 6,120 5,800 6,120 394,000
2020/08/19 4,550 5,120 4,525 5,120 190,500
2020/08/18 4,410 4,470 4,270 4,415 38,100
2020/08/17 4,675 4,675 4,345 4,395 78,500
2020/08/14 4,640 4,780 4,580 4,745 51,900
2020/08/13 4,860 5,180 4,780 5,120 55,700
2020/08/12 4,715 4,950 4,620 4,920 26,400
2020/08/11 4,620 4,750 4,505 4,670 27,900
2020/08/07 4,910 4,910 4,605 4,755 37,500
2020/08/06 5,070 5,180 4,955 4,955 20,500
2020/08/05 4,900 5,200 4,880 5,100 55,300
2020/08/04 4,730 4,990 4,730 4,980 65,800
2020/08/03 4,630 4,755 4,550 4,695 29,100
2020/07/31 4,705 4,950 4,520 4,590 109,600
2020/07/30 4,815 4,910 4,635 4,670 65,200
2020/07/29 4,600 4,860 4,545 4,780 80,000
2020/07/28 4,600 4,920 4,480 4,600 109,300
2020/07/27 4,180 4,790 4,075 4,670 103,000
2020/07/22 4,105 4,350 3,950 4,250 71,300
2020/07/21 4,375 4,670 4,125 4,175 202,600
2020/07/20 3,790 4,445 3,650 4,445 259,600
2020/07/17 4,050 4,270 3,500 3,745 256,600
2020/07/16 4,500 4,600 4,075 4,100 82,100
2020/07/15 4,830 4,850 4,535 4,575 81,900
2020/07/14 5,020 5,180 4,625 4,760 116,700
2020/07/13 5,000 5,140 4,575 4,880 134,000
2020/07/10 5,110 5,290 4,930 4,945 220,400
2020/07/09 5,680 6,150 4,900 5,180 543,900
2020/07/08 5,260 5,610 5,100 5,610 316,900
2020/07/07 5,220 5,510 4,970 5,200 314,100
2020/07/06 5,130 5,630 4,900 5,200 510,000
2020/07/03 4,720 5,300 4,535 5,280 675,700
2020/07/02 4,610 4,700 4,070 4,650 457,000
2020/07/01 5,590 5,840 4,615 4,680 623,200
2020/06/30 6,800 7,170 5,340 5,580 1,184,100
2020/06/29 6,970 7,070 6,200 6,330 778,000

このページの先頭へ