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
2019/12/30 2,010 2,054 2,010 2,039 6,500
2019/12/27 1,998 2,030 1,998 2,010 5,900
2019/12/26 1,930 1,995 1,930 1,995 4,400
2019/12/25 1,882 1,929 1,857 1,929 3,800
2019/12/24 1,887 1,887 1,860 1,882 1,000
2019/12/23 1,884 1,887 1,883 1,887 800
2019/12/20 1,888 1,888 1,884 1,884 500
2019/12/19 1,888 1,892 1,864 1,888 1,400
2019/12/18 1,888 1,888 1,860 1,888 1,600
2019/12/17 1,888 1,888 1,854 1,888 1,500
2019/12/16 1,887 1,888 1,862 1,888 1,200
2019/12/13 1,885 1,887 1,851 1,887 1,500
2019/12/12 1,887 1,894 1,884 1,894 600
2019/12/11 1,887 1,887 1,887 1,887 100
2019/12/10 1,896 1,900 1,887 1,887 2,100
2019/12/09 1,890 1,930 1,885 1,896 2,400
2019/12/06 1,890 1,890 1,886 1,886 400
2019/12/05 1,880 1,892 1,878 1,892 1,300
2019/12/04 1,880 1,880 1,880 1,880 200
2019/12/03 1,893 1,894 1,859 1,880 3,500
2019/12/02 1,888 1,905 1,880 1,893 3,500
2019/11/29 1,877 1,900 1,826 1,888 3,600
2019/11/28 1,883 1,883 1,877 1,877 500
2019/11/27 1,884 1,884 1,819 1,877 2,700
2019/11/26 1,900 1,900 1,879 1,884 2,400
2019/11/25 1,900 1,901 1,895 1,900 2,100
2019/11/22 1,860 1,900 1,860 1,900 9,500
2019/11/21 1,850 1,898 1,840 1,860 1,800
2019/11/20 1,833 1,864 1,833 1,850 1,200
2019/11/19 1,750 1,833 1,750 1,833 3,300
2019/11/18 1,730 1,750 1,730 1,750 1,800
2019/11/15 1,711 1,715 1,711 1,715 3,000
2019/11/14 1,711 1,711 1,701 1,711 3,000
2019/11/12 1,733 1,740 1,711 1,711 300
2019/11/11 1,730 1,757 1,730 1,733 900
2019/11/08 1,728 1,760 1,707 1,731 700
2019/11/07 1,728 1,728 1,728 1,728 100
2019/11/06 1,686 1,738 1,686 1,728 700
2019/11/05 1,750 1,759 1,667 1,726 5,300
2019/11/01 1,730 1,730 1,710 1,710 300
2019/10/31 1,740 1,740 1,690 1,730 1,700
2019/10/30 1,740 1,740 1,700 1,740 500
2019/10/29 1,750 1,756 1,727 1,740 700
2019/10/28 1,680 1,759 1,680 1,727 2,100
2019/10/25 1,680 1,680 1,651 1,680 600
2019/10/24 1,670 1,689 1,670 1,689 1,300
2019/10/23 1,625 1,690 1,625 1,689 2,700
2019/10/21 1,713 1,713 1,705 1,705 200
2019/10/16 1,780 1,780 1,705 1,705 500
2019/10/15 1,784 1,784 1,780 1,780 500
2019/10/11 1,784 1,784 1,784 1,784 100
2019/10/10 1,774 1,784 1,774 1,784 200
2019/10/09 1,734 1,734 1,734 1,734 100
2019/10/08 1,742 1,742 1,734 1,734 1,000
2019/10/07 1,745 1,745 1,739 1,739 600
2019/10/04 1,734 1,734 1,734 1,734 100
2019/10/03 1,734 1,734 1,734 1,734 100
2019/10/02 1,669 1,742 1,669 1,742 800
2019/10/01 1,669 1,669 1,669 1,669 100
2019/09/30 1,679 1,679 1,639 1,669 800
2019/09/27 1,698 1,698 1,618 1,684 1,900
2019/09/26 1,681 1,681 1,680 1,680 200
2019/09/25 1,645 1,680 1,645 1,680 1,600
2019/09/24 1,645 1,645 1,605 1,645 1,300
2019/09/20 1,645 1,645 1,645 1,645 100
2019/09/19 1,639 1,645 1,599 1,645 900
2019/09/18 1,639 1,639 1,639 1,639 100
2019/09/17 1,644 1,650 1,635 1,639 800
2019/09/13 1,621 1,644 1,621 1,644 200
2019/09/12 1,621 1,647 1,621 1,621 400
2019/09/11 1,649 1,649 1,621 1,621 200
2019/09/10 1,649 1,649 1,649 1,649 500
2019/09/09 1,539 1,617 1,537 1,617 3,600
2019/09/06 1,539 1,539 1,537 1,537 6,500
2019/09/05 1,535 1,535 1,535 1,535 100
2019/09/04 1,535 1,535 1,535 1,535 600
2019/09/03 1,533 1,536 1,502 1,536 1,000
2019/09/02 1,536 1,536 1,536 1,536 400
2019/08/30 1,536 1,536 1,536 1,536 100
2019/08/29 1,575 1,575 1,535 1,547 1,300
2019/08/28 1,578 1,578 1,578 1,578 100
2019/08/27 1,591 1,591 1,578 1,578 200
2019/08/26 1,591 1,591 1,591 1,591 100
2019/08/23 1,593 1,593 1,593 1,593 100
2019/08/22 1,594 1,594 1,592 1,594 300
2019/08/21 1,594 1,594 1,565 1,594 1,500
2019/08/20 1,594 1,594 1,594 1,594 100
2019/08/19 1,599 1,599 1,559 1,594 500
2019/08/16 1,599 1,599 1,599 1,599 4,700
2019/08/15 1,601 1,601 1,600 1,600 500
2019/08/14 1,616 1,616 1,601 1,601 5,000
2019/08/13 1,646 1,646 1,552 1,625 1,600
2019/08/09 1,659 1,659 1,659 1,659 100
2019/08/07 1,635 1,659 1,595 1,659 2,200
2019/08/06 1,754 1,754 1,700 1,700 1,900
2019/08/02 1,772 1,772 1,760 1,760 200
2019/08/01 1,772 1,772 1,772 1,772 500
2019/07/31 1,800 1,800 1,772 1,772 500
2019/07/30 1,869 1,869 1,800 1,800 4,200
2019/07/29 1,870 1,870 1,869 1,869 200
2019/07/26 1,870 1,870 1,870 1,870 100
2019/07/25 1,870 1,870 1,870 1,870 100
2019/07/24 1,845 1,870 1,845 1,870 500
2019/07/23 1,831 1,831 1,831 1,831 200
2019/07/22 1,849 1,849 1,849 1,849 1,100
2019/07/19 1,834 1,849 1,834 1,849 1,300
2019/07/18 1,838 1,838 1,834 1,834 800
2019/07/17 1,837 1,838 1,837 1,838 300
2019/07/16 1,875 1,875 1,837 1,837 2,000
2019/07/12 1,875 1,875 1,875 1,875 100
2019/07/11 1,879 1,879 1,875 1,875 2,200
2019/07/10 1,879 1,879 1,879 1,879 200
2019/07/09 1,871 1,871 1,833 1,856 1,100
2019/07/08 1,884 1,890 1,871 1,871 700
2019/07/05 1,865 1,865 1,858 1,858 200
2019/07/04 1,876 1,876 1,836 1,865 2,300
2019/07/03 1,876 1,876 1,876 1,876 100
2019/07/02 1,849 1,876 1,840 1,876 500
2019/07/01 1,831 1,850 1,831 1,849 1,000
2019/06/27 1,825 1,825 1,825 1,825 1,000
2019/06/26 1,825 1,825 1,825 1,825 1,400
2019/06/25 1,825 1,825 1,825 1,825 100
2019/06/24 1,825 1,825 1,825 1,825 1,000
2019/06/21 1,825 1,825 1,825 1,825 200
2019/06/20 1,811 1,866 1,811 1,863 800
2019/06/19 1,870 1,870 1,831 1,831 300
2019/06/18 1,852 1,875 1,852 1,875 300
2019/06/17 1,890 1,890 1,850 1,851 400
2019/06/14 1,895 1,895 1,895 1,895 100
2019/06/11 1,929 1,930 1,929 1,930 200
2019/06/10 1,915 1,915 1,915 1,915 100
2019/06/07 1,860 1,860 1,860 1,860 100
2019/06/06 1,860 1,860 1,860 1,860 100
2019/06/04 1,860 1,860 1,860 1,860 100
2019/06/03 1,880 1,880 1,850 1,856 600
2019/05/30 1,900 1,900 1,880 1,880 700
2019/05/29 1,900 1,900 1,900 1,900 2,000
2019/05/28 1,912 1,912 1,912 1,912 100
2019/05/27 1,910 1,911 1,910 1,911 400
2019/05/24 1,916 1,916 1,910 1,910 400
2019/05/23 1,916 1,916 1,916 1,916 100
2019/05/22 1,940 1,940 1,915 1,915 400
2019/05/21 1,960 1,960 1,960 1,960 100
2019/05/20 1,920 1,920 1,918 1,918 400
2019/05/17 1,930 1,930 1,918 1,918 1,000
2019/05/16 1,930 1,965 1,925 1,930 900
2019/05/14 1,940 1,940 1,930 1,930 200
2019/05/13 1,941 1,950 1,941 1,950 500
2019/05/10 1,979 1,979 1,979 1,979 100
2019/05/07 1,950 1,979 1,945 1,979 600
2019/04/26 1,980 1,980 1,980 1,980 100
2019/04/24 1,940 1,950 1,940 1,950 500
2019/04/23 1,950 1,950 1,950 1,950 200
2019/04/22 1,950 1,950 1,950 1,950 200
2019/04/17 1,950 1,950 1,950 1,950 700
2019/04/16 1,950 1,950 1,950 1,950 2,200
2019/04/15 1,940 1,940 1,940 1,940 100
2019/04/12 1,940 1,940 1,940 1,940 600
2019/04/11 1,950 1,950 1,940 1,940 200
2019/04/10 1,990 1,990 1,950 1,950 1,100
2019/04/09 1,950 1,950 1,940 1,950 1,000
2019/04/08 1,951 1,951 1,949 1,950 700
2019/04/05 1,950 1,969 1,950 1,969 300
2019/04/04 1,950 1,950 1,950 1,950 100
2019/04/03 1,960 1,960 1,915 1,950 2,000
2019/04/02 1,970 1,970 1,965 1,970 6,700
2019/04/01 1,975 1,975 1,970 1,970 400
2019/03/29 1,955 1,980 1,955 1,975 500
2019/03/28 1,945 1,974 1,940 1,974 600
2019/03/26 1,950 1,980 1,940 1,969 3,200
2019/03/25 1,955 1,955 1,950 1,950 800
2019/03/22 1,975 2,005 1,965 2,005 700
2019/03/20 1,960 1,999 1,960 1,975 500
2019/03/19 2,000 2,010 1,970 1,970 2,900
2019/03/18 1,997 1,997 1,980 1,997 1,200
2019/03/15 2,006 2,007 1,960 1,975 1,600
2019/03/14 2,009 2,009 1,975 1,975 300
2019/03/13 1,991 1,991 1,991 1,991 100
2019/03/12 1,965 1,993 1,965 1,993 500
2019/03/11 1,970 1,970 1,970 1,970 100
2019/03/08 1,970 1,970 1,970 1,970 1,500
2019/03/07 2,000 2,000 2,000 2,000 100
2019/03/06 2,003 2,004 2,002 2,004 1,100
2019/03/05 1,985 2,000 1,980 1,980 1,100
2019/03/04 1,981 1,990 1,981 1,990 1,100
2019/02/28 2,003 2,003 2,003 2,003 100
2019/02/27 1,990 2,003 1,990 2,003 300
2019/02/26 1,990 2,003 1,966 2,003 500
2019/02/25 1,938 2,005 1,938 1,991 4,400
2019/02/22 1,978 1,978 1,978 1,978 100
2019/02/21 1,989 1,989 1,989 1,989 4,400
2019/02/20 1,924 1,950 1,924 1,950 800
2019/02/19 1,872 1,964 1,872 1,964 11,700
2019/02/18 1,924 1,950 1,900 1,950 2,900
2019/02/15 2,000 2,000 1,950 1,963 2,000
2019/02/14 1,950 1,950 1,950 1,950 100
2019/02/13 1,960 1,960 1,960 1,960 200
2019/02/12 1,953 1,953 1,953 1,953 1,100
2019/02/08 1,958 1,958 1,931 1,953 1,200
2019/02/07 2,009 2,009 1,959 1,998 400
2019/02/06 1,983 2,010 1,983 2,010 3,300
2019/02/05 1,999 1,999 1,987 1,987 1,800
2019/02/04 1,950 1,950 1,949 1,949 300
2019/02/01 1,922 1,951 1,922 1,950 1,000
2019/01/31 1,958 1,958 1,958 1,958 1,400
2019/01/30 1,959 1,959 1,959 1,959 200
2019/01/29 1,926 1,956 1,926 1,956 700
2019/01/28 1,950 1,966 1,926 1,926 600
2019/01/22 1,969 1,969 1,968 1,968 300
2019/01/21 1,970 1,970 1,970 1,970 200
2019/01/18 1,970 1,970 1,970 1,970 400
2019/01/17 1,950 1,950 1,950 1,950 100
2019/01/16 1,910 1,951 1,910 1,951 7,000
2019/01/15 1,938 1,938 1,931 1,936 1,400
2019/01/11 1,900 1,938 1,900 1,938 1,000
2019/01/10 1,943 1,943 1,890 1,928 1,300
2019/01/09 1,941 1,950 1,910 1,930 1,300
2019/01/08 1,950 1,950 1,950 1,950 100
2019/01/07 1,950 1,986 1,950 1,986 300
2019/01/04 1,900 1,950 1,846 1,950 2,400

このページの先頭へ