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
2018/12/28 1,949 1,949 1,949 1,949 100
2018/12/27 1,890 1,950 1,890 1,950 800
2018/12/26 1,814 1,890 1,814 1,890 1,200
2018/12/25 1,802 1,841 1,752 1,817 8,100
2018/12/21 1,950 1,950 1,910 1,946 2,000
2018/12/20 2,017 2,017 1,900 1,969 4,200
2018/12/19 2,026 2,026 2,026 2,026 200
2018/12/18 2,035 2,035 2,035 2,035 200
2018/12/17 2,000 2,043 1,951 2,043 1,100
2018/12/14 1,986 2,015 1,985 2,015 1,900
2018/12/13 1,980 1,980 1,980 1,980 300
2018/12/12 2,007 2,007 1,981 1,981 200
2018/12/11 1,970 2,001 1,970 1,980 1,300
2018/12/10 2,043 2,043 2,000 2,000 500
2018/12/07 2,009 2,020 2,001 2,001 1,000
2018/12/05 2,050 2,050 2,049 2,050 1,000
2018/12/04 2,060 2,060 2,050 2,050 700
2018/12/03 2,070 2,070 2,018 2,058 2,300
2018/11/30 2,009 2,060 2,009 2,060 800
2018/11/29 2,025 2,079 2,008 2,008 2,600
2018/11/28 2,025 2,075 2,025 2,025 1,300
2018/11/27 2,012 2,063 2,012 2,023 1,100
2018/11/26 2,096 2,096 2,096 2,096 400
2018/11/22 1,999 2,000 1,998 2,000 500
2018/11/21 1,951 1,996 1,951 1,996 1,900
2018/11/20 1,959 1,980 1,959 1,970 1,500
2018/11/19 1,983 2,010 1,980 1,999 3,000
2018/11/16 1,970 2,022 1,950 2,000 1,500
2018/11/15 1,994 2,000 1,957 2,000 1,800
2018/11/14 2,000 2,000 1,951 1,994 3,800
2018/11/13 2,132 2,186 2,053 2,100 5,600
2018/11/12 2,184 2,190 2,160 2,160 700
2018/11/09 2,154 2,154 2,135 2,147 1,200
2018/11/08 2,162 2,223 2,155 2,190 4,400
2018/11/07 2,148 2,161 2,148 2,161 200
2018/11/06 2,156 2,156 2,150 2,150 300
2018/11/05 2,160 2,160 2,160 2,160 400
2018/11/02 2,200 2,200 2,190 2,190 400
2018/11/01 2,190 2,190 2,152 2,152 900
2018/10/31 2,133 2,232 2,133 2,232 300
2018/10/30 2,150 2,183 2,100 2,183 2,400
2018/10/29 2,180 2,180 2,150 2,150 2,600
2018/10/26 2,180 2,180 2,130 2,140 2,600
2018/10/25 2,151 2,165 2,150 2,165 5,000
2018/10/24 2,260 2,260 2,252 2,252 3,400
2018/10/23 2,220 2,253 2,205 2,253 1,300
2018/10/22 2,260 2,260 2,218 2,218 1,500
2018/10/19 2,190 2,260 2,170 2,260 1,800
2018/10/18 2,255 2,255 2,212 2,215 2,000
2018/10/17 2,255 2,255 2,255 2,255 1,100
2018/10/16 2,173 2,256 2,173 2,256 1,600
2018/10/15 2,243 2,243 2,174 2,181 3,400
2018/10/12 2,218 2,227 2,168 2,227 1,400
2018/10/11 2,230 2,230 2,158 2,158 3,100
2018/10/10 2,245 2,259 2,231 2,231 500
2018/10/09 2,245 2,245 2,230 2,240 2,300
2018/10/05 2,246 2,246 2,245 2,245 1,100
2018/10/04 2,251 2,260 2,250 2,260 1,300
2018/10/03 2,257 2,257 2,241 2,250 1,300
2018/10/02 2,269 2,269 2,249 2,260 1,900
2018/10/01 2,290 2,300 2,249 2,250 3,700
2018/09/28 2,250 2,272 2,225 2,240 1,500
2018/09/27 2,300 2,300 2,240 2,250 1,800
2018/09/26 2,233 2,285 2,225 2,260 4,700
2018/09/25 2,195 2,259 2,195 2,225 4,500
2018/09/21 2,176 2,194 2,160 2,171 1,900
2018/09/20 2,176 2,176 2,151 2,160 1,300
2018/09/19 2,110 2,180 2,110 2,131 1,700
2018/09/18 2,114 2,114 2,110 2,110 600
2018/09/14 2,114 2,114 2,114 2,114 100
2018/09/13 2,114 2,114 2,088 2,114 400
2018/09/12 2,080 2,114 2,050 2,114 1,100
2018/09/11 2,137 2,137 2,080 2,080 2,300
2018/09/10 2,151 2,156 2,022 2,156 3,000
2018/09/07 2,102 2,111 2,102 2,111 1,400
2018/09/06 2,143 2,150 2,141 2,141 800
2018/09/05 2,127 2,180 2,106 2,160 2,300
2018/09/04 2,156 2,176 2,143 2,143 1,500
2018/09/03 2,139 2,206 2,130 2,206 1,800
2018/08/31 2,130 2,172 2,103 2,172 3,000
2018/08/30 2,180 2,180 2,132 2,139 3,900
2018/08/29 2,138 2,180 2,120 2,171 7,700
2018/08/28 2,103 2,139 2,100 2,138 2,300
2018/08/27 2,149 2,154 2,101 2,110 3,200
2018/08/24 2,124 2,134 2,080 2,115 2,400
2018/08/23 2,141 2,170 2,113 2,130 1,500
2018/08/22 2,101 2,170 2,100 2,170 2,100
2018/08/21 2,136 2,168 2,092 2,122 2,900
2018/08/20 2,107 2,171 2,071 2,170 4,800
2018/08/17 2,130 2,179 2,102 2,123 2,300
2018/08/16 2,130 2,170 2,067 2,170 2,300
2018/08/15 2,167 2,190 2,120 2,180 5,500
2018/08/14 2,072 2,180 2,072 2,167 5,600
2018/08/13 2,011 2,170 2,010 2,165 7,400
2018/08/10 2,022 2,048 2,001 2,048 2,400
2018/08/09 2,016 2,022 2,001 2,022 1,600
2018/08/08 2,047 2,047 2,046 2,046 200
2018/08/07 2,049 2,049 2,040 2,040 800
2018/08/06 2,050 2,110 2,048 2,070 2,100
2018/08/03 1,972 2,081 1,966 2,050 3,000
2018/08/02 2,012 2,049 1,974 1,976 6,800
2018/08/01 2,019 2,047 2,013 2,014 2,400
2018/07/31 2,012 2,030 2,012 2,016 1,100
2018/07/30 1,988 2,011 1,961 2,011 4,600
2018/07/27 1,960 1,962 1,933 1,962 1,500
2018/07/26 1,910 1,960 1,910 1,960 3,700
2018/07/25 1,898 1,929 1,885 1,927 1,600
2018/07/24 1,900 1,900 1,856 1,879 1,400
2018/07/23 1,852 1,872 1,845 1,851 2,600
2018/07/20 1,923 1,923 1,875 1,875 4,800
2018/07/19 1,924 1,924 1,921 1,923 800
2018/07/18 1,923 1,927 1,923 1,926 1,500
2018/07/17 1,960 1,960 1,923 1,927 4,300
2018/07/13 1,996 2,000 1,905 1,960 7,000
2018/07/12 2,001 2,001 2,000 2,000 400
2018/07/11 1,998 2,056 1,998 2,049 900
2018/07/10 2,010 2,088 2,010 2,023 2,300
2018/07/09 2,004 2,010 2,000 2,010 1,200
2018/07/06 1,995 2,010 1,950 2,010 1,300
2018/07/05 2,079 2,079 1,996 2,001 4,200
2018/07/04 2,131 2,131 2,076 2,129 2,100
2018/07/03 2,216 2,216 2,203 2,203 700
2018/07/02 2,237 2,249 2,211 2,243 1,500
2018/06/29 2,287 2,287 2,287 2,287 100
2018/06/28 2,231 2,231 2,220 2,220 300
2018/06/27 2,274 2,328 2,200 2,328 2,600
2018/06/27 1 -> 0.20 分割
2018/06/26 445 450 437 450 8,000
2018/06/25 451 458 445 445 9,000
2018/06/21 459 472 455 472 25,000
2018/06/20 440 458 438 458 26,000
2018/06/19 455 459 440 448 25,000
2018/06/18 453 454 437 449 22,000
2018/06/15 444 455 443 455 23,000
2018/06/14 438 446 433 433 10,000
2018/06/13 422 422 422 422 2,000
2018/06/11 423 425 423 425 8,000
2018/06/08 424 424 424 424 5,000
2018/06/07 427 427 427 427 2,000
2018/06/06 425 425 423 423 7,000
2018/06/05 445 445 433 433 9,000
2018/06/04 426 447 426 447 14,000
2018/06/01 423 425 417 419 20,000
2018/05/31 432 433 425 425 6,000
2018/05/30 419 422 411 422 8,000
2018/05/29 420 420 415 418 30,000
2018/05/28 430 430 426 426 19,000
2018/05/25 435 440 432 436 10,000
2018/05/24 443 443 433 434 4,000
2018/05/23 446 449 442 449 7,000
2018/05/22 453 465 453 454 22,000
2018/05/21 449 456 449 453 6,000
2018/05/18 464 464 447 457 10,000
2018/05/17 445 457 445 457 14,000
2018/05/16 446 446 445 445 2,000
2018/05/15 450 453 445 452 17,000
2018/05/14 428 446 428 446 18,000
2018/05/11 428 428 414 427 37,000
2018/05/10 446 446 427 432 19,000
2018/05/09 442 454 438 446 47,000
2018/05/08 416 434 416 434 29,000
2018/05/07 414 426 412 412 18,000
2018/05/01 413 414 413 414 9,000
2018/04/27 413 419 413 414 10,000
2018/04/26 417 417 412 412 4,000
2018/04/25 415 420 415 418 7,000
2018/04/24 415 419 413 419 11,000
2018/04/23 410 417 410 415 9,000
2018/04/20 407 407 403 405 7,000
2018/04/19 411 412 403 407 40,000
2018/04/18 435 435 415 417 20,000
2018/04/16 451 452 445 445 73,000
2018/04/13 451 452 445 445 20,000
2018/04/12 452 457 452 457 10,000
2018/04/11 464 464 459 460 5,000
2018/04/10 469 469 454 462 26,000
2018/04/09 455 465 454 465 26,000
2018/04/06 459 474 459 463 52,000
2018/04/05 446 470 446 465 25,000
2018/04/04 444 444 429 441 11,000
2018/04/03 439 448 432 448 5,000
2018/04/02 425 439 420 432 19,000
2018/03/30 407 420 406 409 12,000
2018/03/29 420 426 409 409 30,000
2018/03/28 405 420 405 420 14,000
2018/03/27 418 429 418 425 8,000
2018/03/26 408 410 392 410 44,000
2018/03/23 438 438 423 423 32,000
2018/03/22 450 458 450 452 22,000
2018/03/20 443 449 443 448 6,000
2018/03/19 454 454 443 443 13,000
2018/03/16 448 452 448 451 9,000
2018/03/15 443 464 443 464 20,000
2018/03/14 446 446 441 443 11,000
2018/03/13 456 456 444 446 74,000
2018/03/12 464 466 458 458 31,000
2018/03/09 459 464 459 459 12,000
2018/03/08 456 459 454 459 13,000
2018/03/07 467 467 455 455 20,000
2018/03/06 469 472 468 468 14,000
2018/03/05 475 475 468 468 19,000
2018/03/02 475 480 470 480 15,000
2018/03/01 489 490 477 479 23,000
2018/02/28 488 490 487 490 15,000
2018/02/27 486 496 486 496 31,000
2018/02/26 487 490 483 487 23,000
2018/02/23 479 482 476 482 15,000
2018/02/22 480 486 479 484 20,000
2018/02/21 481 487 479 485 14,000
2018/02/20 487 487 478 485 22,000
2018/02/19 467 487 467 487 62,000
2018/02/16 474 477 462 467 80,000
2018/02/15 475 498 466 482 109,000
2018/02/14 524 529 506 529 73,000
2018/02/13 537 537 497 504 66,000
2018/02/09 475 496 465 491 53,000
2018/02/08 483 500 475 484 100,000
2018/02/07 540 545 475 475 138,000
2018/02/06 535 535 491 501 137,000
2018/02/05 609 609 580 585 60,000
2018/02/02 623 623 607 610 65,000
2018/02/01 615 627 614 627 47,000
2018/01/31 610 629 598 615 56,000
2018/01/30 637 640 611 618 78,000
2018/01/29 616 631 616 631 81,000
2018/01/26 606 625 605 620 89,000
2018/01/25 627 627 605 610 73,000
2018/01/24 632 645 625 627 40,000
2018/01/23 644 659 622 622 168,000
2018/01/22 615 640 615 628 95,000
2018/01/19 616 628 594 611 119,000
2018/01/18 565 639 564 596 202,000
2018/01/17 565 567 561 561 22,000
2018/01/16 556 565 556 564 33,000
2018/01/15 556 565 556 564 12,000
2018/01/12 556 569 555 555 27,000
2018/01/11 556 561 554 561 19,000
2018/01/10 566 566 557 564 11,000
2018/01/09 566 566 560 566 34,000
2018/01/05 566 566 554 565 26,000
2018/01/04 569 577 553 563 48,000

このページの先頭へ