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
2026/03/11 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
2025/07/14 2,290 2,297 2,245 2,255 900
2025/07/11 2,200 2,290 2,181 2,290 2,200
2025/07/10 2,198 2,200 2,148 2,200 900
2025/07/09 2,199 2,199 2,199 2,199 100
2025/07/07 2,200 2,200 2,153 2,153 300
2025/07/04 2,174 2,200 2,150 2,200 1,500
2025/07/03 2,137 2,174 2,137 2,174 64,400
2025/07/02 2,200 2,200 2,153 2,153 300
2025/07/01 2,200 2,200 2,200 2,200 200
2025/06/27 2,105 2,150 2,105 2,150 200
2025/06/26 2,175 2,175 2,175 2,175 100
2025/06/25 2,183 2,197 2,164 2,164 1,800
2025/06/24 2,120 2,120 2,120 2,120 100
2025/06/23 2,189 2,190 2,070 2,120 5,500
2025/06/20 2,130 2,147 2,121 2,147 500
2025/06/19 2,100 2,150 2,100 2,113 700
2025/06/18 2,071 2,100 2,071 2,100 400
2025/06/17 2,095 2,095 2,095 2,095 100
2025/06/16 2,095 2,095 2,095 2,095 300
2025/06/13 2,073 2,073 2,073 2,073 400
2025/06/12 2,068 2,068 2,068 2,068 1,500
2025/06/11 2,069 2,069 2,019 2,069 500
2025/06/10 2,056 2,056 2,024 2,024 1,100
2025/06/09 2,005 2,015 2,001 2,006 1,800
2025/06/06 2,015 2,015 2,010 2,010 500
2025/06/05 2,015 2,065 2,015 2,065 200
2025/06/04 2,038 2,038 2,038 2,038 200
2025/06/03 2,007 2,007 2,007 2,007 200
2025/06/02 2,005 2,005 2,005 2,005 100
2025/05/30 2,005 2,005 2,005 2,005 100
2025/05/29 2,012 2,012 2,005 2,005 300
2025/05/28 2,027 2,027 2,027 2,027 100
2025/05/27 2,021 2,037 2,010 2,010 800
2025/05/26 2,037 2,037 2,033 2,033 200
2025/05/23 2,050 2,050 2,023 2,023 2,100
2025/05/20 2,051 2,051 2,050 2,050 200
2025/05/19 2,100 2,100 2,062 2,062 300
2025/05/16 2,118 2,118 2,100 2,100 200
2025/05/15 2,016 2,021 2,016 2,018 800
2025/05/12 1,979 1,979 1,979 1,979 300
2025/05/09 1,976 1,976 1,976 1,976 200
2025/05/08 2,000 2,001 1,999 2,000 1,300
2025/05/07 2,000 2,020 2,000 2,000 2,800
2025/05/02 1,993 1,993 1,965 1,990 800
2025/04/30 2,000 2,000 1,953 1,953 200
2025/04/28 2,000 2,000 2,000 2,000 2,000
2025/04/24 2,005 2,005 1,998 1,998 1,900
2025/04/23 1,981 2,005 1,951 2,005 3,400
2025/04/22 1,999 2,030 1,998 2,000 3,000
2025/04/21 1,999 2,041 1,996 2,000 2,800
2025/04/18 2,028 2,038 1,950 2,035 2,300
2025/04/16 1,988 1,988 1,988 1,988 100
2025/04/15 1,980 2,000 1,979 1,988 1,700
2025/04/14 1,936 1,936 1,936 1,936 200
2025/04/11 1,855 1,896 1,829 1,896 800

このページの先頭へ