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
2021/12/30 1,450 1,462 1,405 1,443 27,000
2021/12/29 1,445 1,518 1,445 1,456 21,300
2021/12/28 1,440 1,463 1,414 1,442 42,700
2021/12/27 1,479 1,479 1,415 1,437 43,900
2021/12/24 1,459 1,508 1,448 1,469 42,600
2021/12/23 1,396 1,505 1,374 1,497 77,900
2021/12/22 1,320 1,371 1,320 1,370 25,100
2021/12/21 1,287 1,329 1,255 1,322 50,300
2021/12/20 1,270 1,312 1,240 1,259 66,700
2021/12/17 1,370 1,377 1,291 1,295 87,400
2021/12/16 1,407 1,424 1,383 1,405 36,000
2021/12/15 1,398 1,420 1,359 1,359 46,100
2021/12/14 1,416 1,429 1,381 1,392 47,200
2021/12/13 1,389 1,449 1,385 1,438 39,700
2021/12/10 1,433 1,433 1,359 1,359 53,200
2021/12/09 1,410 1,461 1,375 1,417 100,900
2021/12/08 1,331 1,373 1,331 1,364 42,400
2021/12/07 1,251 1,313 1,251 1,301 44,700
2021/12/06 1,248 1,252 1,213 1,244 24,700
2021/12/03 1,239 1,272 1,202 1,263 70,400
2021/12/02 1,215 1,274 1,179 1,269 71,800
2021/12/01 1,294 1,294 1,192 1,200 151,000
2021/11/30 1,390 1,390 1,265 1,294 70,000
2021/11/29 1,337 1,404 1,330 1,330 47,400
2021/11/26 1,446 1,463 1,330 1,354 93,300
2021/11/25 1,499 1,523 1,440 1,446 42,200
2021/11/24 1,600 1,600 1,490 1,503 71,300
2021/11/22 1,602 1,617 1,551 1,589 56,500
2021/11/19 1,748 1,751 1,632 1,632 49,200
2021/11/18 1,763 1,779 1,655 1,751 57,500
2021/11/17 1,884 1,884 1,715 1,723 70,400
2021/11/16 1,797 1,921 1,782 1,900 106,500
2021/11/15 1,773 1,809 1,690 1,775 99,100
2021/11/12 1,553 1,669 1,553 1,669 61,700
2021/11/11 1,602 1,638 1,552 1,552 28,100
2021/11/10 1,698 1,700 1,580 1,608 32,000
2021/11/09 1,694 1,724 1,688 1,700 35,300
2021/11/08 1,585 1,670 1,564 1,669 32,600
2021/11/05 1,525 1,593 1,500 1,576 29,200
2021/11/04 1,521 1,544 1,512 1,524 18,000
2021/11/02 1,548 1,548 1,507 1,517 3,700
2021/11/01 1,550 1,566 1,512 1,521 15,900
2021/10/29 1,501 1,523 1,493 1,495 12,800
2021/10/28 1,487 1,539 1,487 1,500 25,000
2021/10/27 1,531 1,544 1,496 1,496 22,500
2021/10/26 1,542 1,570 1,532 1,540 11,100
2021/10/25 1,550 1,578 1,538 1,538 13,000
2021/10/22 1,560 1,586 1,532 1,559 26,500
2021/10/21 1,570 1,570 1,530 1,537 28,400
2021/10/20 1,654 1,673 1,580 1,582 48,200
2021/10/19 1,670 1,674 1,650 1,650 12,100
2021/10/18 1,699 1,720 1,671 1,671 21,900
2021/10/15 1,740 1,740 1,692 1,692 14,500
2021/10/14 1,713 1,760 1,673 1,682 9,100
2021/10/13 1,738 1,760 1,709 1,722 8,500
2021/10/12 1,790 1,790 1,682 1,747 13,800
2021/10/11 1,720 1,790 1,720 1,790 5,700
2021/10/08 1,680 1,727 1,670 1,709 15,000
2021/10/07 1,723 1,731 1,632 1,640 27,000
2021/10/06 1,742 1,761 1,680 1,683 22,100
2021/10/05 1,771 1,771 1,708 1,725 22,500
2021/10/04 1,828 1,844 1,793 1,808 17,300
2021/10/01 1,810 1,860 1,801 1,821 17,900
2021/09/30 1,884 1,884 1,820 1,822 9,700
2021/09/29 1,868 1,894 1,815 1,884 12,800
2021/09/28 1,924 1,926 1,885 1,908 11,100
2021/09/27 1,947 1,947 1,919 1,934 4,600
2021/09/24 1,863 1,992 1,863 1,929 37,800
2021/09/22 1,932 1,956 1,823 1,823 44,200
2021/09/21 1,975 2,008 1,960 1,961 20,200
2021/09/17 2,020 2,055 2,011 2,021 15,900
2021/09/16 2,188 2,188 2,018 2,039 32,600
2021/09/15 2,225 2,226 2,171 2,203 15,600
2021/09/14 2,155 2,221 2,117 2,221 25,100
2021/09/13 2,143 2,178 2,106 2,143 13,800
2021/09/10 2,025 2,149 2,025 2,148 32,600
2021/09/09 2,046 2,046 1,978 1,987 12,700
2021/09/08 2,020 2,047 2,020 2,023 4,500
2021/09/07 2,087 2,087 2,018 2,020 15,000
2021/09/06 2,136 2,136 2,065 2,087 21,800
2021/09/03 2,046 2,100 2,010 2,090 22,000
2021/09/02 2,154 2,154 2,077 2,077 15,400
2021/09/01 2,134 2,134 2,056 2,110 32,400
2021/08/31 2,075 2,149 2,063 2,131 41,500
2021/08/30 2,010 2,120 2,010 2,076 72,400
2021/08/27 1,887 1,966 1,827 1,950 19,400
2021/08/26 1,852 1,880 1,830 1,850 7,500
2021/08/25 1,913 1,934 1,862 1,892 11,700
2021/08/24 1,920 1,960 1,894 1,920 12,400
2021/08/23 1,850 1,926 1,830 1,887 13,900
2021/08/20 1,773 1,830 1,773 1,804 7,400
2021/08/19 1,761 1,833 1,753 1,773 12,800
2021/08/18 1,740 1,832 1,697 1,831 33,000
2021/08/17 1,918 1,950 1,798 1,810 37,900
2021/08/16 1,996 1,996 1,940 1,958 17,400
2021/08/13 2,000 2,069 1,989 2,027 20,700
2021/08/12 2,092 2,121 1,990 1,993 20,700
2021/08/11 2,054 2,068 2,037 2,065 7,000
2021/08/10 2,055 2,073 2,006 2,024 6,500
2021/08/06 2,010 2,061 1,960 2,018 15,600
2021/08/05 1,981 2,026 1,963 1,970 6,800
2021/08/04 2,025 2,025 1,955 2,022 8,100
2021/08/03 2,029 2,070 2,027 2,050 3,600
2021/08/02 1,932 2,049 1,932 2,030 12,000
2021/07/30 2,069 2,072 1,982 2,009 11,400
2021/07/29 1,972 2,036 1,970 2,025 11,100
2021/07/28 2,000 2,000 1,950 1,978 17,500
2021/07/27 2,052 2,066 2,020 2,023 6,800
2021/07/26 2,153 2,153 2,052 2,052 10,100
2021/07/21 2,056 2,081 2,038 2,055 10,300
2021/07/20 2,040 2,070 2,040 2,051 13,400
2021/07/19 2,148 2,148 2,076 2,096 12,600
2021/07/16 2,003 2,090 2,002 2,082 33,800
2021/07/15 2,225 2,225 2,122 2,122 18,200
2021/07/14 2,227 2,227 2,201 2,219 5,700
2021/07/13 2,223 2,237 2,202 2,227 5,900
2021/07/12 2,240 2,265 2,214 2,221 12,300
2021/07/09 2,223 2,277 2,186 2,277 32,100
2021/07/08 2,360 2,360 2,276 2,286 28,500
2021/07/07 2,425 2,458 2,391 2,396 17,900
2021/07/06 2,487 2,490 2,461 2,475 4,400
2021/07/05 2,502 2,506 2,474 2,487 5,800
2021/07/02 2,472 2,513 2,439 2,502 10,700
2021/07/01 2,499 2,499 2,454 2,464 8,500
2021/06/30 2,519 2,528 2,475 2,499 9,000
2021/06/29 2,503 2,530 2,475 2,508 12,500
2021/06/28 2,458 2,509 2,447 2,503 24,800
2021/06/25 2,394 2,449 2,363 2,434 16,900
2021/06/24 2,366 2,384 2,354 2,384 8,800
2021/06/23 2,382 2,382 2,357 2,358 11,200
2021/06/22 2,400 2,413 2,362 2,413 10,300
2021/06/21 2,357 2,425 2,321 2,382 19,600
2021/06/18 2,490 2,504 2,427 2,429 28,500
2021/06/17 2,500 2,512 2,434 2,454 18,800
2021/06/16 2,550 2,560 2,501 2,536 15,400
2021/06/15 2,543 2,570 2,470 2,570 32,100
2021/06/14 2,461 2,544 2,441 2,532 38,900
2021/06/11 2,433 2,436 2,370 2,382 17,000
2021/06/10 2,365 2,470 2,365 2,444 22,200
2021/06/09 2,346 2,346 2,317 2,339 6,900
2021/06/08 2,310 2,347 2,298 2,321 6,400
2021/06/07 2,358 2,358 2,306 2,317 4,900
2021/06/04 2,320 2,360 2,299 2,360 21,800
2021/06/03 2,432 2,432 2,318 2,320 15,800
2021/06/02 2,481 2,484 2,396 2,413 11,900
2021/06/01 2,464 2,491 2,380 2,444 23,000
2021/05/31 2,370 2,565 2,367 2,464 77,000
2021/05/28 2,170 2,379 2,153 2,368 52,300
2021/05/27 2,150 2,174 2,082 2,120 18,700
2021/05/26 2,194 2,194 2,129 2,158 13,700
2021/05/25 2,266 2,266 2,148 2,170 19,500
2021/05/24 2,298 2,298 2,200 2,216 13,500
2021/05/21 2,310 2,350 2,257 2,284 17,500
2021/05/20 2,309 2,344 2,292 2,320 35,900
2021/05/19 2,242 2,330 2,200 2,307 47,000
2021/05/18 2,201 2,257 2,157 2,242 37,900
2021/05/17 2,350 2,350 2,193 2,249 72,500
2021/05/14 1,990 2,133 1,990 2,100 19,600
2021/05/13 2,050 2,079 1,918 1,950 21,800
2021/05/12 2,103 2,161 2,065 2,108 24,200
2021/05/11 2,216 2,216 2,080 2,103 18,900
2021/05/10 2,172 2,199 2,139 2,166 14,700
2021/05/07 2,180 2,222 2,140 2,174 11,300
2021/05/06 2,284 2,284 2,175 2,186 17,700
2021/04/30 2,311 2,323 2,230 2,234 15,300
2021/04/28 2,343 2,353 2,243 2,323 22,300
2021/04/27 2,397 2,397 2,336 2,378 9,700
2021/04/26 2,400 2,400 2,327 2,350 14,300
2021/04/23 2,396 2,440 2,380 2,381 8,800
2021/04/22 2,434 2,460 2,415 2,424 10,000
2021/04/21 2,471 2,471 2,390 2,394 33,100
2021/04/20 2,482 2,525 2,460 2,519 19,700
2021/04/19 2,438 2,523 2,395 2,500 26,500
2021/04/16 2,421 2,469 2,407 2,435 16,800
2021/04/15 2,432 2,444 2,413 2,414 12,000
2021/04/14 2,430 2,464 2,429 2,449 9,300
2021/04/13 2,420 2,470 2,420 2,425 10,100
2021/04/12 2,453 2,486 2,410 2,443 16,400
2021/04/09 2,468 2,477 2,440 2,443 15,800
2021/04/08 2,564 2,564 2,450 2,460 21,000
2021/04/07 2,525 2,590 2,514 2,535 13,300
2021/04/06 2,610 2,610 2,512 2,515 36,000
2021/04/05 2,680 2,680 2,580 2,629 22,400
2021/04/02 2,556 2,698 2,536 2,635 42,900
2021/04/01 2,488 2,544 2,476 2,529 36,100
2021/03/31 2,378 2,605 2,378 2,512 47,100
2021/03/30 2,450 2,450 2,351 2,362 22,900
2021/03/30 1 -> 2.00 分割
2021/03/29 5,020 5,050 4,800 4,800 20,000
2021/03/26 4,820 4,975 4,820 4,910 11,500
2021/03/25 4,910 4,950 4,780 4,890 15,900
2021/03/24 5,050 5,060 4,930 4,930 16,100
2021/03/23 5,160 5,280 5,060 5,060 17,000
2021/03/22 5,190 5,240 5,090 5,240 15,800
2021/03/19 5,250 5,280 5,100 5,190 21,300
2021/03/18 5,270 5,450 5,250 5,380 23,400
2021/03/17 5,430 5,470 5,210 5,250 35,400
2021/03/16 5,650 5,730 5,400 5,490 75,800
2021/03/15 5,220 5,230 5,030 5,050 15,400
2021/03/12 4,985 5,350 4,880 5,230 35,800
2021/03/11 4,880 4,880 4,630 4,775 23,500
2021/03/10 4,985 5,020 4,670 4,740 28,000
2021/03/09 4,875 4,980 4,750 4,910 18,000
2021/03/08 5,040 5,090 4,825 4,945 27,100
2021/03/05 5,360 5,360 4,850 4,970 46,500
2021/03/04 5,360 5,400 5,210 5,370 12,900
2021/03/03 5,570 5,570 5,360 5,500 11,500
2021/03/02 5,620 5,680 5,550 5,570 6,600
2021/03/01 5,700 5,880 5,620 5,620 7,800
2021/02/26 5,750 5,890 5,600 5,690 19,000
2021/02/25 6,100 6,100 5,810 5,820 13,600
2021/02/24 6,190 6,240 5,900 5,950 20,400
2021/02/22 6,440 6,580 6,250 6,330 13,200
2021/02/19 6,460 6,540 6,070 6,310 33,600
2021/02/18 6,530 6,750 6,450 6,460 14,300
2021/02/17 6,890 6,890 6,570 6,600 32,700
2021/02/16 7,140 7,140 6,910 6,930 30,000
2021/02/15 7,120 7,580 7,010 7,070 46,300
2021/02/12 7,140 7,200 7,050 7,200 16,100
2021/02/10 7,200 7,280 7,100 7,140 9,200
2021/02/09 7,190 7,320 7,030 7,270 15,200
2021/02/08 7,390 7,390 7,100 7,190 11,100
2021/02/05 7,220 7,270 7,060 7,260 8,500
2021/02/04 7,160 7,180 6,990 7,160 10,700
2021/02/03 7,420 7,450 7,010 7,110 20,500
2021/02/02 7,080 7,450 7,080 7,290 16,700
2021/02/01 6,930 7,280 6,770 7,110 18,600
2021/01/29 7,330 7,480 6,860 6,930 29,200
2021/01/28 6,970 7,330 6,810 7,230 29,200
2021/01/27 7,440 7,460 7,060 7,220 25,800
2021/01/26 7,380 7,420 7,020 7,350 44,100
2021/01/25 6,810 7,490 6,780 7,250 112,300
2021/01/22 6,560 6,620 6,420 6,510 18,900
2021/01/21 6,480 6,750 6,470 6,580 26,000
2021/01/20 6,580 6,650 6,430 6,430 10,700
2021/01/19 6,640 6,670 6,540 6,580 7,500
2021/01/18 6,390 6,600 6,230 6,530 14,100
2021/01/15 6,560 6,630 6,410 6,470 19,600
2021/01/14 6,800 6,800 6,510 6,630 31,600
2021/01/13 6,510 6,800 6,380 6,760 30,000
2021/01/12 6,550 6,560 6,220 6,560 25,700
2021/01/08 6,470 6,570 6,370 6,520 20,400
2021/01/07 6,550 6,560 6,370 6,400 21,700
2021/01/06 6,500 6,860 6,490 6,560 29,600
2021/01/05 6,550 6,660 6,370 6,520 35,300
2021/01/04 6,170 6,790 6,130 6,700 51,100

このページの先頭へ