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

コンバム(6265)の株価時系列情報

コンバム(6265)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
2026/06/12 3,440 3,440 3,305 3,305 1,100
2026/06/11 3,245 3,300 3,240 3,300 800
2026/06/10 3,295 3,395 3,245 3,245 1,400
2026/06/09 3,430 3,430 3,275 3,285 900
2026/06/08 3,340 3,390 3,220 3,220 1,100
2026/06/05 3,390 3,400 3,385 3,390 500
2026/06/04 3,445 3,445 3,385 3,435 600
2026/06/03 3,445 3,475 3,350 3,400 2,500
2026/06/02 3,360 3,395 3,220 3,395 2,600
2026/06/01 3,340 3,450 3,280 3,290 8,600
2026/05/29 3,140 3,145 3,130 3,130 2,600
2026/05/28 3,240 3,240 3,140 3,140 1,400
2026/05/27 3,300 3,440 3,300 3,310 3,400
2026/05/26 3,185 3,300 3,170 3,300 3,800
2026/05/25 3,175 3,180 3,110 3,110 800
2026/05/22 3,085 3,175 3,085 3,175 1,600
2026/05/21 2,925 3,070 2,925 3,015 1,300
2026/05/20 2,924 2,924 2,853 2,917 1,400
2026/05/19 2,997 3,000 2,933 2,933 1,600
2026/05/18 3,115 3,130 3,025 3,025 1,300
2026/05/15 3,270 3,270 3,105 3,115 1,000
2026/05/14 3,280 3,280 3,250 3,270 700
2026/05/13 3,140 3,295 3,135 3,225 2,700
2026/05/12 3,060 3,100 3,000 3,100 3,500
2026/05/11 3,045 3,060 3,025 3,030 700
2026/05/08 3,020 3,030 3,020 3,030 400
2026/05/07 3,010 3,010 2,972 2,991 1,700
2026/05/01 3,015 3,015 2,971 2,999 400
2026/04/30 2,970 3,005 2,970 3,005 300
2026/04/28 3,030 3,095 2,983 3,000 1,900
2026/04/27 2,977 3,020 2,971 3,020 1,900
2026/04/24 2,878 2,935 2,878 2,935 500
2026/04/23 2,800 2,950 2,800 2,894 3,700
2026/04/22 2,703 2,800 2,703 2,800 3,100
2026/04/21 2,705 2,705 2,703 2,703 200
2026/04/20 2,703 2,710 2,703 2,706 400
2026/04/17 2,705 2,706 2,705 2,706 400
2026/04/16 2,694 2,729 2,694 2,706 300
2026/04/15 2,740 2,740 2,687 2,687 600
2026/04/14 2,682 2,682 2,680 2,680 300
2026/04/13 2,705 2,705 2,680 2,680 2,100
2026/04/10 2,700 2,721 2,700 2,705 4,800
2026/04/09 2,717 2,717 2,700 2,700 300
2026/04/08 2,704 2,704 2,703 2,703 200
2026/04/07 2,701 2,701 2,701 2,701 100
2026/04/06 2,700 2,743 2,700 2,701 700
2026/04/03 2,684 2,684 2,683 2,683 200
2026/03/25 2,675 2,675 2,675 2,675 300
2026/03/24 2,658 2,700 2,658 2,700 1,600
2026/03/23 2,700 2,700 2,650 2,650 1,500
2026/03/19 2,712 2,712 2,703 2,710 1,000
2026/03/18 2,747 2,749 2,713 2,713 400
2026/03/17 2,748 2,748 2,739 2,739 200
2026/03/16 2,674 2,739 2,674 2,739 1,500
2026/03/13 2,715 2,715 2,665 2,665 2,200
2026/03/11 2,644 2,750 2,644 2,716 900
2026/03/09 2,685 2,685 2,653 2,653 800
2026/03/06 2,745 2,750 2,685 2,685 1,300
2026/03/05 2,645 2,743 2,645 2,740 1,200
2026/03/04 2,731 2,731 2,603 2,603 1,800
2026/03/03 2,671 2,709 2,653 2,681 2,500
2026/03/02 2,724 2,724 2,663 2,675 800
2026/02/27 2,710 2,770 2,710 2,770 10,800
2026/02/26 2,700 2,710 2,700 2,710 1,800
2026/02/25 2,766 2,780 2,614 2,688 1,500
2026/02/24 2,680 2,760 2,680 2,716 800
2026/02/20 2,643 2,674 2,630 2,674 1,600
2026/02/19 2,600 2,670 2,600 2,653 1,800
2026/02/18 2,547 2,600 2,546 2,600 2,700
2026/02/17 2,549 2,555 2,531 2,555 1,200
2026/02/16 2,574 2,574 2,499 2,499 2,100
2026/02/13 2,568 2,570 2,536 2,536 1,000
2026/02/12 2,568 2,568 2,568 2,568 100
2026/02/06 2,480 2,520 2,480 2,520 600
2026/02/04 2,474 2,480 2,474 2,480 200
2026/02/03 2,485 2,486 2,480 2,480 1,000
2026/02/02 2,486 2,488 2,485 2,485 600
2026/01/30 2,493 2,493 2,491 2,491 200
2026/01/29 2,501 2,501 2,486 2,495 1,300
2026/01/28 2,500 2,501 2,500 2,501 600
2026/01/27 2,506 2,506 2,503 2,503 300
2026/01/26 2,514 2,514 2,504 2,504 300
2026/01/23 2,513 2,518 2,505 2,518 900
2026/01/22 2,553 2,553 2,460 2,491 1,200
2026/01/21 2,513 2,568 2,505 2,568 1,000
2026/01/20 2,558 2,558 2,520 2,530 700
2026/01/19 2,572 2,572 2,511 2,511 1,300
2026/01/16 2,506 2,587 2,506 2,572 2,300
2026/01/15 2,478 2,550 2,478 2,506 4,300
2026/01/14 2,450 2,460 2,426 2,460 800
2026/01/13 2,371 2,434 2,371 2,409 2,700
2026/01/09 2,352 2,370 2,352 2,370 1,100
2026/01/08 2,349 2,351 2,349 2,351 700
2026/01/07 2,370 2,379 2,345 2,379 800
2026/01/06 2,336 2,379 2,336 2,345 57,100
2026/01/05 2,327 2,363 2,327 2,363 300
2025/12/29 2,376 2,399 2,374 2,374 600
2025/12/26 2,351 2,351 2,350 2,351 500
2025/12/25 2,355 2,375 2,336 2,351 1,200
2025/12/24 2,361 2,390 2,360 2,360 900
2025/12/23 2,379 2,400 2,335 2,400 2,300
2025/12/22 2,325 2,380 2,320 2,380 1,200
2025/12/19 2,345 2,347 2,314 2,314 6,500
2025/12/18 2,364 2,364 2,306 2,320 2,000
2025/12/17 2,373 2,373 2,365 2,365 400
2025/12/16 2,380 2,380 2,373 2,373 400
2025/12/15 2,382 2,385 2,365 2,385 2,000
2025/12/12 2,388 2,388 2,363 2,363 300
2025/12/11 2,400 2,400 2,314 2,345 1,700
2025/12/10 2,391 2,400 2,350 2,350 1,000
2025/12/09 2,380 2,380 2,341 2,341 300
2025/12/05 2,358 2,380 2,358 2,365 1,000
2025/12/04 2,430 2,431 2,380 2,380 7,600
2025/12/03 2,377 2,377 2,330 2,330 500
2025/12/02 2,344 2,344 2,344 2,344 100
2025/12/01 2,322 2,322 2,321 2,321 400
2025/11/28 2,321 2,322 2,321 2,322 500
2025/11/27 2,300 2,314 2,300 2,314 600
2025/11/26 2,300 2,350 2,300 2,332 900
2025/11/25 2,374 2,374 2,347 2,347 1,700
2025/11/20 2,372 2,386 2,350 2,386 9,900
2025/11/19 2,300 2,300 2,283 2,283 900
2025/11/18 2,326 2,326 2,300 2,300 1,100
2025/11/17 2,374 2,375 2,349 2,354 1,000
2025/11/14 2,315 2,379 2,315 2,379 800
2025/11/12 2,376 2,376 2,340 2,360 300
2025/11/11 2,323 2,380 2,323 2,380 1,400
2025/11/10 2,333 2,333 2,323 2,323 500
2025/11/07 2,321 2,383 2,317 2,383 800
2025/11/06 2,320 2,386 2,300 2,386 1,500
2025/11/05 2,358 2,359 2,316 2,359 500
2025/10/31 2,343 2,358 2,343 2,358 400
2025/10/30 2,365 2,365 2,305 2,347 1,500
2025/10/29 2,375 2,387 2,373 2,373 1,200
2025/10/28 2,378 2,378 2,375 2,375 500
2025/10/27 2,380 2,380 2,376 2,376 500
2025/10/24 2,375 2,436 2,375 2,430 2,100
2025/10/21 2,302 2,375 2,302 2,330 400
2025/10/20 2,319 2,319 2,301 2,301 300
2025/10/17 2,350 2,394 2,300 2,300 1,900
2025/10/16 2,346 2,400 2,313 2,400 1,000
2025/10/15 2,396 2,396 2,345 2,345 1,400
2025/10/14 2,300 2,386 2,264 2,386 1,700
2025/10/10 2,374 2,374 2,333 2,333 1,300
2025/10/09 2,373 2,373 2,373 2,373 100
2025/10/08 2,375 2,400 2,375 2,376 1,900
2025/10/07 2,380 2,380 2,380 2,380 400
2025/10/06 2,390 2,438 2,381 2,381 800
2025/10/03 2,370 2,370 2,360 2,360 400
2025/10/02 2,370 2,370 2,370 2,370 200
2025/10/01 2,380 2,380 2,370 2,370 300
2025/09/30 2,411 2,415 2,369 2,369 300
2025/09/29 2,425 2,444 2,420 2,420 2,200
2025/09/26 2,350 2,400 2,350 2,400 300
2025/09/25 2,355 2,355 2,350 2,350 400
2025/09/24 2,368 2,368 2,355 2,355 1,200
2025/09/22 2,366 2,410 2,366 2,384 1,600
2025/09/19 2,380 2,380 2,366 2,366 500
2025/09/18 2,385 2,385 2,330 2,330 600
2025/09/17 2,370 2,370 2,340 2,340 300
2025/09/16 2,389 2,399 2,350 2,370 1,800
2025/09/12 2,355 2,368 2,350 2,368 900
2025/09/11 2,350 2,350 2,323 2,323 600
2025/09/10 2,329 2,372 2,322 2,329 600
2025/09/09 2,313 2,372 2,313 2,340 3,100
2025/09/08 2,370 2,370 2,307 2,308 1,500
2025/09/05 2,290 2,372 2,290 2,372 4,500
2025/09/04 2,280 2,280 2,280 2,280 100
2025/09/03 2,236 2,270 2,236 2,269 1,600
2025/08/29 2,279 2,279 2,233 2,233 400
2025/08/28 2,273 2,278 2,235 2,278 1,500
2025/08/27 2,270 2,293 2,270 2,277 600
2025/08/26 2,251 2,286 2,224 2,265 1,500
2025/08/25 2,213 2,249 2,182 2,249 800
2025/08/22 2,185 2,200 2,160 2,191 7,200
2025/08/21 2,273 2,300 2,150 2,152 8,900
2025/08/20 2,280 2,280 2,233 2,250 2,500
2025/08/19 2,303 2,303 2,265 2,268 1,300
2025/08/18 2,327 2,350 2,324 2,324 500
2025/08/15 2,280 2,330 2,280 2,327 2,300
2025/08/14 2,261 2,311 2,261 2,266 300
2025/08/13 2,268 2,279 2,255 2,279 600
2025/08/12 2,300 2,300 2,266 2,285 1,300
2025/08/08 2,301 2,400 2,301 2,350 3,000
2025/08/07 2,344 2,400 2,288 2,288 3,800
2025/08/05 2,262 2,262 2,262 2,262 200
2025/08/04 2,277 2,278 2,277 2,278 600
2025/08/01 2,350 2,351 2,277 2,277 800
2025/07/31 2,234 2,398 2,234 2,398 3,300
2025/07/30 2,233 2,234 2,230 2,234 1,500
2025/07/29 2,264 2,264 2,253 2,253 2,400
2025/07/28 2,268 2,298 2,254 2,298 800
2025/07/25 2,335 2,335 2,285 2,285 300
2025/07/24 2,261 2,314 2,261 2,285 900
2025/07/23 2,333 2,333 2,240 2,280 2,900
2025/07/22 2,329 2,400 2,233 2,233 1,200
2025/07/18 2,379 2,379 2,379 2,379 100
2025/07/17 2,413 2,447 2,350 2,380 2,000
2025/07/16 2,349 2,415 2,349 2,413 4,100
2025/07/15 2,299 2,329 2,299 2,329 500

このページの先頭へ