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 |
---|---|---|---|---|---|
2017/12/29 | 545 | 562 | 542 | 560 | 51,000 |
2017/12/28 | 545 | 545 | 541 | 541 | 11,000 |
2017/12/27 | 540 | 548 | 537 | 548 | 24,000 |
2017/12/26 | 550 | 554 | 545 | 554 | 17,000 |
2017/12/25 | 550 | 555 | 548 | 550 | 28,000 |
2017/12/22 | 565 | 565 | 555 | 556 | 80,000 |
2017/12/21 | 540 | 574 | 540 | 570 | 120,000 |
2017/12/20 | 523 | 539 | 523 | 539 | 12,000 |
2017/12/19 | 542 | 542 | 526 | 526 | 25,000 |
2017/12/18 | 538 | 546 | 529 | 542 | 44,000 |
2017/12/15 | 519 | 540 | 519 | 527 | 62,000 |
2017/12/14 | 512 | 519 | 509 | 511 | 8,000 |
2017/12/13 | 510 | 512 | 509 | 509 | 5,000 |
2017/12/12 | 510 | 525 | 509 | 512 | 37,000 |
2017/12/11 | 510 | 514 | 509 | 509 | 7,000 |
2017/12/08 | 517 | 517 | 510 | 510 | 11,000 |
2017/12/07 | 505 | 510 | 504 | 510 | 11,000 |
2017/12/06 | 516 | 521 | 505 | 505 | 27,000 |
2017/12/05 | 520 | 526 | 508 | 522 | 41,000 |
2017/12/04 | 536 | 536 | 516 | 521 | 30,000 |
2017/12/01 | 525 | 535 | 525 | 531 | 18,000 |
2017/11/30 | 530 | 533 | 526 | 533 | 41,000 |
2017/11/29 | 530 | 535 | 526 | 528 | 27,000 |
2017/11/28 | 541 | 541 | 523 | 535 | 65,000 |
2017/11/27 | 535 | 549 | 533 | 541 | 124,000 |
2017/11/24 | 527 | 527 | 510 | 526 | 63,000 |
2017/11/22 | 520 | 529 | 520 | 526 | 42,000 |
2017/11/21 | 524 | 527 | 513 | 513 | 25,000 |
2017/11/20 | 493 | 519 | 491 | 519 | 51,000 |
2017/11/17 | 484 | 502 | 484 | 486 | 42,000 |
2017/11/16 | 460 | 479 | 452 | 479 | 76,000 |
2017/11/15 | 493 | 494 | 468 | 476 | 112,000 |
2017/11/14 | 509 | 515 | 505 | 505 | 32,000 |
2017/11/13 | 516 | 523 | 513 | 513 | 50,000 |
2017/11/10 | 520 | 537 | 508 | 522 | 39,000 |
2017/11/09 | 533 | 535 | 515 | 526 | 75,000 |
2017/11/08 | 515 | 540 | 511 | 540 | 59,000 |
2017/11/07 | 531 | 532 | 512 | 518 | 57,000 |
2017/11/06 | 540 | 549 | 502 | 531 | 211,000 |
2017/11/02 | 581 | 588 | 540 | 550 | 425,000 |
2017/11/01 | 566 | 575 | 545 | 574 | 205,000 |
2017/10/31 | 543 | 575 | 540 | 566 | 226,000 |
2017/10/30 | 532 | 594 | 518 | 545 | 488,000 |
2017/10/27 | 570 | 572 | 503 | 512 | 723,000 |
2017/10/26 | 540 | 540 | 540 | 540 | 246,000 |
2017/10/25 | 438 | 460 | 438 | 460 | 97,000 |
2017/10/24 | 433 | 436 | 430 | 436 | 7,000 |
2017/10/23 | 435 | 436 | 430 | 433 | 13,000 |
2017/10/20 | 422 | 434 | 422 | 429 | 20,000 |
2017/10/19 | 439 | 440 | 429 | 429 | 22,000 |
2017/10/18 | 440 | 444 | 427 | 431 | 31,000 |
2017/10/17 | 433 | 445 | 433 | 440 | 45,000 |
2017/10/16 | 425 | 437 | 425 | 431 | 32,000 |
2017/10/13 | 422 | 423 | 416 | 417 | 32,000 |
2017/10/12 | 432 | 432 | 421 | 423 | 29,000 |
2017/10/11 | 439 | 446 | 416 | 427 | 82,000 |
2017/10/10 | 446 | 446 | 434 | 437 | 23,000 |
2017/10/06 | 446 | 447 | 430 | 430 | 52,000 |
2017/10/05 | 450 | 453 | 445 | 449 | 42,000 |
2017/10/04 | 456 | 458 | 445 | 452 | 50,000 |
2017/10/03 | 448 | 465 | 448 | 455 | 76,000 |
2017/10/02 | 427 | 447 | 427 | 446 | 59,000 |
2017/09/29 | 418 | 427 | 408 | 426 | 83,000 |
2017/09/28 | 434 | 435 | 415 | 419 | 94,000 |
2017/09/27 | 400 | 450 | 391 | 436 | 240,000 |
2017/09/26 | 398 | 400 | 391 | 395 | 82,000 |
2017/09/25 | 387 | 394 | 385 | 393 | 32,000 |
2017/09/22 | 391 | 395 | 384 | 387 | 37,000 |
2017/09/21 | 380 | 386 | 380 | 385 | 44,000 |
2017/09/20 | 373 | 382 | 373 | 380 | 20,000 |
2017/09/19 | 385 | 390 | 372 | 372 | 86,000 |
2017/09/15 | 377 | 390 | 377 | 389 | 80,000 |
2017/09/14 | 367 | 370 | 363 | 369 | 27,000 |
2017/09/13 | 362 | 373 | 362 | 369 | 34,000 |
2017/09/12 | 360 | 364 | 359 | 362 | 24,000 |
2017/09/11 | 345 | 354 | 345 | 354 | 20,000 |
2017/09/08 | 346 | 346 | 339 | 340 | 32,000 |
2017/09/07 | 350 | 353 | 348 | 348 | 17,000 |
2017/09/06 | 340 | 352 | 334 | 349 | 43,000 |
2017/09/05 | 357 | 357 | 340 | 346 | 73,000 |
2017/09/04 | 375 | 375 | 357 | 357 | 99,000 |
2017/09/01 | 392 | 397 | 375 | 383 | 112,000 |
2017/08/31 | 359 | 385 | 359 | 385 | 134,000 |
2017/08/30 | 360 | 362 | 353 | 354 | 40,000 |
2017/08/29 | 349 | 356 | 343 | 356 | 33,000 |
2017/08/28 | 359 | 359 | 343 | 349 | 38,000 |
2017/08/25 | 336 | 345 | 332 | 344 | 53,000 |
2017/08/24 | 332 | 333 | 332 | 333 | 2,000 |
2017/08/23 | 338 | 338 | 331 | 334 | 29,000 |
2017/08/22 | 335 | 338 | 334 | 335 | 23,000 |
2017/08/21 | 332 | 338 | 329 | 338 | 22,000 |
2017/08/18 | 330 | 332 | 330 | 330 | 9,000 |
2017/08/17 | 335 | 335 | 329 | 332 | 7,000 |
2017/08/15 | 330 | 340 | 328 | 340 | 15,000 |
2017/08/14 | 330 | 330 | 310 | 328 | 59,000 |
2017/08/10 | 342 | 342 | 335 | 335 | 14,000 |
2017/08/09 | 347 | 352 | 334 | 344 | 43,000 |
2017/08/08 | 338 | 352 | 338 | 352 | 35,000 |
2017/08/07 | 340 | 343 | 335 | 338 | 26,000 |
2017/08/04 | 341 | 341 | 331 | 334 | 21,000 |
2017/08/03 | 360 | 360 | 338 | 341 | 46,000 |
2017/08/02 | 369 | 380 | 351 | 358 | 348,000 |
2017/08/01 | 343 | 349 | 318 | 340 | 159,000 |
2017/07/31 | 313 | 387 | 313 | 344 | 438,000 |
2017/07/28 | 315 | 320 | 315 | 317 | 36,000 |
2017/07/27 | 314 | 314 | 313 | 313 | 13,000 |
2017/07/26 | 313 | 315 | 311 | 311 | 21,000 |
2017/07/25 | 314 | 314 | 311 | 313 | 21,000 |
2017/07/24 | 321 | 321 | 313 | 316 | 18,000 |
2017/07/21 | 313 | 320 | 313 | 317 | 28,000 |
2017/07/20 | 308 | 313 | 308 | 313 | 10,000 |
2017/07/19 | 308 | 308 | 308 | 308 | 1,000 |
2017/07/18 | 313 | 313 | 306 | 309 | 16,000 |
2017/07/14 | 314 | 316 | 313 | 313 | 17,000 |
2017/07/13 | 310 | 314 | 310 | 314 | 10,000 |
2017/07/12 | 308 | 308 | 308 | 308 | 3,000 |
2017/07/11 | 313 | 313 | 304 | 306 | 29,000 |
2017/07/10 | 311 | 312 | 309 | 312 | 13,000 |
2017/07/07 | 310 | 313 | 306 | 312 | 14,000 |
2017/07/06 | 313 | 313 | 309 | 309 | 12,000 |
2017/07/05 | 310 | 312 | 309 | 312 | 15,000 |
2017/07/04 | 311 | 313 | 308 | 308 | 11,000 |
2017/07/03 | 309 | 309 | 306 | 306 | 6,000 |
2017/06/30 | 309 | 309 | 309 | 309 | 7,000 |
2017/06/29 | 306 | 310 | 304 | 310 | 17,000 |
2017/06/28 | 304 | 306 | 303 | 306 | 17,000 |
2017/06/27 | 314 | 315 | 308 | 308 | 53,000 |
2017/06/26 | 308 | 318 | 308 | 314 | 40,000 |
2017/06/23 | 308 | 308 | 301 | 302 | 15,000 |
2017/06/22 | 302 | 307 | 301 | 305 | 11,000 |
2017/06/21 | 306 | 307 | 301 | 302 | 24,000 |
2017/06/20 | 307 | 325 | 305 | 308 | 119,000 |
2017/06/19 | 304 | 330 | 300 | 304 | 187,000 |
2017/06/16 | 298 | 300 | 298 | 300 | 3,000 |
2017/06/15 | 299 | 299 | 295 | 297 | 60,000 |
2017/06/14 | 300 | 301 | 300 | 300 | 5,000 |
2017/06/13 | 304 | 309 | 300 | 300 | 14,000 |
2017/06/12 | 304 | 304 | 304 | 304 | 4,000 |
2017/06/08 | 298 | 304 | 296 | 304 | 6,000 |
2017/06/07 | 303 | 307 | 300 | 300 | 10,000 |
2017/06/06 | 315 | 315 | 300 | 300 | 24,000 |
2017/06/05 | 314 | 316 | 312 | 316 | 17,000 |
2017/06/02 | 308 | 318 | 308 | 310 | 57,000 |
2017/06/01 | 301 | 310 | 295 | 309 | 22,000 |
2017/05/31 | 299 | 310 | 295 | 296 | 51,000 |
2017/05/30 | 296 | 305 | 292 | 299 | 32,000 |
2017/05/29 | 286 | 306 | 286 | 296 | 74,000 |
2017/05/26 | 276 | 295 | 276 | 289 | 102,000 |
2017/05/25 | 275 | 276 | 274 | 276 | 6,000 |
2017/05/24 | 268 | 275 | 268 | 274 | 17,000 |
2017/05/22 | 273 | 273 | 270 | 270 | 13,000 |
2017/05/19 | 273 | 273 | 270 | 270 | 6,000 |
2017/05/17 | 270 | 270 | 269 | 269 | 2,000 |
2017/05/15 | 273 | 273 | 270 | 270 | 7,000 |
2017/05/12 | 272 | 273 | 268 | 273 | 15,000 |
2017/05/11 | 268 | 272 | 267 | 267 | 17,000 |
2017/05/10 | 270 | 270 | 268 | 268 | 8,000 |
2017/05/09 | 272 | 272 | 270 | 270 | 24,000 |
2017/05/08 | 261 | 275 | 261 | 275 | 29,000 |
2017/05/02 | 260 | 260 | 260 | 260 | 1,000 |
2017/05/01 | 260 | 260 | 260 | 260 | 1,000 |
2017/04/28 | 261 | 261 | 259 | 260 | 25,000 |
2017/04/27 | 259 | 266 | 259 | 262 | 8,000 |
2017/04/26 | 262 | 266 | 262 | 263 | 10,000 |
2017/04/25 | 257 | 262 | 257 | 261 | 5,000 |
2017/04/24 | 255 | 255 | 255 | 255 | 1,000 |
2017/04/21 | 259 | 263 | 259 | 263 | 3,000 |
2017/04/20 | 254 | 267 | 254 | 267 | 6,000 |
2017/04/19 | 256 | 256 | 254 | 254 | 5,000 |
2017/04/18 | 256 | 256 | 256 | 256 | 3,000 |
2017/04/17 | 260 | 260 | 256 | 256 | 12,000 |
2017/04/14 | 260 | 260 | 260 | 260 | 1,000 |
2017/04/13 | 257 | 257 | 257 | 257 | 1,000 |
2017/04/11 | 262 | 265 | 262 | 265 | 3,000 |
2017/04/10 | 265 | 265 | 265 | 265 | 5,000 |
2017/04/07 | 262 | 262 | 261 | 261 | 3,000 |
2017/04/06 | 264 | 264 | 264 | 264 | 1,000 |
2017/04/05 | 258 | 267 | 258 | 267 | 5,000 |
2017/04/04 | 269 | 269 | 255 | 256 | 34,000 |
2017/04/03 | 266 | 266 | 266 | 266 | 2,000 |
2017/03/31 | 274 | 274 | 269 | 269 | 14,000 |
2017/03/30 | 270 | 270 | 266 | 266 | 2,000 |
2017/03/29 | 262 | 262 | 262 | 262 | 24,000 |
2017/03/27 | 262 | 262 | 261 | 261 | 6,000 |
2017/03/23 | 263 | 265 | 262 | 262 | 9,000 |
2017/03/22 | 264 | 265 | 264 | 265 | 2,000 |
2017/03/21 | 265 | 265 | 264 | 264 | 7,000 |
2017/03/17 | 269 | 269 | 263 | 265 | 32,000 |
2017/03/15 | 273 | 273 | 269 | 269 | 6,000 |
2017/03/14 | 273 | 273 | 273 | 273 | 4,000 |
2017/03/13 | 271 | 276 | 271 | 273 | 18,000 |
2017/03/10 | 270 | 273 | 268 | 271 | 15,000 |
2017/03/09 | 268 | 268 | 267 | 268 | 38,000 |
2017/03/08 | 268 | 269 | 268 | 269 | 10,000 |
2017/03/07 | 267 | 267 | 266 | 266 | 6,000 |
2017/03/06 | 267 | 267 | 266 | 266 | 5,000 |
2017/03/02 | 265 | 267 | 265 | 267 | 5,000 |
2017/03/01 | 264 | 266 | 263 | 265 | 5,000 |
2017/02/28 | 262 | 263 | 262 | 263 | 3,000 |
2017/02/27 | 263 | 263 | 263 | 263 | 3,000 |
2017/02/24 | 265 | 265 | 262 | 262 | 5,000 |
2017/02/23 | 266 | 266 | 265 | 265 | 2,000 |
2017/02/22 | 266 | 269 | 265 | 266 | 41,000 |
2017/02/21 | 265 | 266 | 262 | 266 | 59,000 |
2017/02/20 | 264 | 264 | 264 | 264 | 4,000 |
2017/02/17 | 266 | 266 | 265 | 265 | 49,000 |
2017/02/16 | 268 | 268 | 265 | 266 | 15,000 |
2017/02/15 | 264 | 267 | 264 | 266 | 76,000 |
2017/02/14 | 260 | 268 | 260 | 264 | 87,000 |
2017/02/13 | 274 | 274 | 272 | 274 | 7,000 |
2017/02/10 | 269 | 272 | 266 | 272 | 13,000 |
2017/02/09 | 268 | 268 | 263 | 263 | 7,000 |
2017/02/07 | 266 | 266 | 266 | 266 | 1,000 |
2017/02/06 | 268 | 268 | 268 | 268 | 1,000 |
2017/02/03 | 265 | 265 | 265 | 265 | 5,000 |
2017/02/02 | 270 | 270 | 265 | 265 | 3,000 |
2017/02/01 | 265 | 265 | 264 | 264 | 7,000 |
2017/01/31 | 266 | 269 | 266 | 268 | 11,000 |
2017/01/30 | 265 | 266 | 265 | 266 | 4,000 |
2017/01/27 | 263 | 265 | 263 | 265 | 10,000 |
2017/01/24 | 264 | 264 | 263 | 263 | 4,000 |
2017/01/23 | 259 | 263 | 259 | 263 | 7,000 |
2017/01/20 | 265 | 265 | 262 | 262 | 5,000 |
2017/01/19 | 259 | 259 | 259 | 259 | 2,000 |
2017/01/18 | 258 | 259 | 254 | 259 | 5,000 |
2017/01/17 | 262 | 262 | 262 | 262 | 1,000 |
2017/01/16 | 267 | 267 | 262 | 262 | 8,000 |
2017/01/12 | 267 | 268 | 267 | 267 | 15,000 |
2017/01/11 | 265 | 267 | 265 | 267 | 5,000 |
2017/01/10 | 263 | 265 | 263 | 265 | 4,000 |
2017/01/06 | 260 | 263 | 260 | 263 | 12,000 |
2017/01/05 | 264 | 264 | 260 | 260 | 7,000 |
2017/01/04 | 257 | 265 | 257 | 264 | 10,000 |