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
2020/12/30 1,723 1,724 1,723 1,723 1,100
2020/12/29 1,711 1,732 1,703 1,724 1,100
2020/12/28 1,723 1,745 1,705 1,718 3,700
2020/12/25 1,736 1,739 1,726 1,737 1,300
2020/12/24 1,750 1,751 1,735 1,736 2,900
2020/12/23 1,785 1,785 1,738 1,749 2,600
2020/12/22 1,781 1,800 1,742 1,750 8,400
2020/12/21 1,758 1,826 1,731 1,820 13,700
2020/12/18 1,765 1,765 1,745 1,758 1,700
2020/12/17 1,766 1,766 1,735 1,752 2,200
2020/12/16 1,778 1,778 1,743 1,763 3,200
2020/12/15 1,770 1,777 1,761 1,765 1,400
2020/12/14 1,769 1,779 1,739 1,761 3,400
2020/12/11 1,769 1,769 1,714 1,745 2,100
2020/12/10 1,772 1,777 1,761 1,777 1,600
2020/12/09 1,751 1,760 1,751 1,758 2,300
2020/12/07 1,786 1,787 1,761 1,763 2,700
2020/12/04 1,775 1,778 1,761 1,778 900
2020/12/03 1,776 1,776 1,776 1,776 800
2020/12/01 1,745 1,772 1,745 1,763 1,200
2020/11/30 1,757 1,757 1,736 1,748 3,700
2020/11/27 1,776 1,776 1,742 1,757 1,300
2020/11/26 1,768 1,772 1,745 1,772 2,800
2020/11/25 1,763 1,787 1,763 1,768 800
2020/11/24 1,775 1,775 1,762 1,770 800
2020/11/20 1,765 1,783 1,765 1,783 500
2020/11/19 1,762 1,785 1,762 1,785 3,000
2020/11/18 1,759 1,783 1,755 1,755 900
2020/11/17 1,770 1,770 1,750 1,765 2,300
2020/11/16 1,760 1,781 1,760 1,760 900
2020/11/13 1,766 1,775 1,747 1,758 3,000
2020/11/12 1,810 1,810 1,743 1,780 7,500
2020/11/11 1,765 1,808 1,765 1,808 3,200
2020/11/10 1,785 1,799 1,765 1,765 1,400
2020/11/09 1,810 1,810 1,772 1,785 3,100
2020/11/06 1,781 1,819 1,781 1,818 1,500
2020/11/05 1,777 1,781 1,767 1,781 1,500
2020/11/04 1,770 1,778 1,752 1,777 700
2020/11/02 1,776 1,776 1,766 1,771 2,300
2020/10/30 1,761 1,761 1,756 1,756 5,300
2020/10/29 1,763 1,767 1,745 1,760 800
2020/10/28 1,764 1,797 1,764 1,764 500
2020/10/27 1,770 1,787 1,770 1,787 500
2020/10/26 1,780 1,795 1,766 1,773 1,300
2020/10/23 1,805 1,819 1,790 1,791 1,100
2020/10/22 1,826 1,826 1,781 1,805 5,300
2020/10/21 1,871 1,889 1,830 1,831 3,700
2020/10/20 1,820 1,868 1,820 1,868 4,900
2020/10/19 1,771 1,819 1,771 1,819 7,800
2020/10/16 1,736 1,840 1,711 1,759 6,600
2020/10/15 1,705 1,737 1,705 1,736 2,200
2020/10/14 1,700 1,736 1,699 1,705 6,900
2020/10/13 1,730 1,730 1,723 1,723 900
2020/10/12 1,718 1,746 1,718 1,739 1,300
2020/10/09 1,740 1,740 1,739 1,740 1,500
2020/10/08 1,738 1,767 1,738 1,767 3,200
2020/10/07 1,719 1,738 1,701 1,738 2,400
2020/10/06 1,705 1,705 1,685 1,700 1,500
2020/10/05 1,684 1,708 1,683 1,705 1,100
2020/10/02 1,751 1,751 1,708 1,708 4,000
2020/09/30 1,724 1,746 1,724 1,730 300
2020/09/29 1,722 1,766 1,722 1,751 600
2020/09/28 1,728 1,735 1,720 1,722 2,000
2020/09/25 1,758 1,783 1,736 1,768 3,900
2020/09/24 1,780 1,793 1,777 1,793 400
2020/09/23 1,828 1,828 1,768 1,787 1,500
2020/09/18 1,825 1,825 1,819 1,819 1,500
2020/09/17 1,820 1,820 1,770 1,805 3,700
2020/09/16 1,833 1,837 1,822 1,825 1,100
2020/09/15 1,810 1,839 1,809 1,830 4,100
2020/09/14 1,811 1,811 1,793 1,809 1,000
2020/09/11 1,811 1,820 1,775 1,800 2,300
2020/09/10 1,845 1,854 1,811 1,830 3,600
2020/09/09 1,862 1,863 1,845 1,845 2,300
2020/09/08 1,884 1,884 1,828 1,878 1,300
2020/09/07 1,816 1,890 1,802 1,852 4,600
2020/09/04 1,812 1,865 1,801 1,844 5,600
2020/09/03 1,910 1,931 1,820 1,892 6,100
2020/09/02 1,991 1,996 1,863 1,920 14,900
2020/09/01 1,836 2,195 1,836 1,978 21,000
2020/08/31 1,906 1,941 1,800 1,836 35,100
2020/08/28 1,713 1,790 1,706 1,706 11,100
2020/08/27 1,682 1,710 1,681 1,704 6,500
2020/08/26 1,617 1,671 1,601 1,670 14,900
2020/08/25 1,569 1,600 1,559 1,592 6,100
2020/08/24 1,537 1,537 1,517 1,517 700
2020/08/20 1,544 1,551 1,524 1,537 1,400
2020/08/19 1,541 1,552 1,502 1,544 1,300
2020/08/18 1,538 1,562 1,538 1,556 1,600
2020/08/17 1,546 1,551 1,510 1,551 1,600
2020/08/14 1,577 1,579 1,546 1,546 4,400
2020/08/13 1,676 1,676 1,577 1,577 9,500
2020/08/12 1,535 1,565 1,535 1,556 6,500
2020/08/11 1,510 1,532 1,510 1,532 1,500
2020/08/07 1,524 1,532 1,524 1,532 3,400
2020/08/06 1,522 1,525 1,509 1,523 1,800
2020/08/05 1,489 1,524 1,489 1,524 1,600
2020/08/04 1,495 1,496 1,477 1,489 2,200
2020/08/03 1,488 1,492 1,483 1,488 1,700
2020/07/31 1,476 1,496 1,464 1,470 4,900
2020/07/30 1,485 1,507 1,485 1,507 2,100
2020/07/29 1,510 1,510 1,485 1,485 1,900
2020/07/28 1,523 1,524 1,514 1,524 2,800
2020/07/27 1,490 1,518 1,490 1,507 2,400
2020/07/22 1,459 1,505 1,459 1,505 1,800
2020/07/21 1,465 1,511 1,465 1,489 1,900
2020/07/20 1,465 1,465 1,451 1,465 2,000
2020/07/17 1,471 1,471 1,467 1,469 1,100
2020/07/16 1,468 1,477 1,466 1,471 700
2020/07/15 1,473 1,480 1,462 1,480 3,100
2020/07/14 1,498 1,503 1,455 1,472 1,600
2020/07/13 1,502 1,512 1,498 1,498 3,200
2020/07/10 1,506 1,507 1,499 1,499 3,000
2020/07/09 1,517 1,520 1,501 1,514 2,700
2020/07/08 1,506 1,515 1,506 1,515 300
2020/07/07 1,491 1,502 1,480 1,498 1,900
2020/07/06 1,520 1,520 1,504 1,506 1,700
2020/07/03 1,508 1,508 1,484 1,490 2,300
2020/07/02 1,511 1,550 1,507 1,525 2,700
2020/07/01 1,543 1,548 1,516 1,516 3,900
2020/06/30 1,554 1,575 1,540 1,544 7,600
2020/06/29 1,540 1,555 1,501 1,520 9,400
2020/06/26 1,500 1,530 1,488 1,505 14,900
2020/06/25 1,456 1,488 1,451 1,488 5,100
2020/06/24 1,464 1,488 1,450 1,481 8,100
2020/06/23 1,446 1,447 1,432 1,444 2,200
2020/06/22 1,429 1,447 1,414 1,446 5,300
2020/06/19 1,400 1,424 1,400 1,424 6,300
2020/06/18 1,390 1,399 1,390 1,399 300
2020/06/17 1,369 1,400 1,362 1,400 3,700
2020/06/16 1,369 1,375 1,343 1,372 7,300
2020/06/15 1,355 1,369 1,330 1,331 3,000
2020/06/12 1,370 1,371 1,335 1,353 7,400
2020/06/11 1,475 1,475 1,410 1,410 2,600
2020/06/10 1,433 1,455 1,401 1,452 1,300
2020/06/09 1,455 1,465 1,445 1,458 2,500
2020/06/08 1,465 1,477 1,448 1,470 3,400
2020/06/05 1,467 1,497 1,450 1,461 3,500
2020/06/04 1,504 1,514 1,435 1,481 12,300
2020/06/03 1,460 1,499 1,460 1,499 14,200
2020/06/02 1,430 1,454 1,424 1,450 4,400
2020/06/01 1,435 1,447 1,415 1,423 5,700
2020/05/29 1,399 1,445 1,399 1,435 5,700
2020/05/28 1,424 1,436 1,398 1,398 5,800
2020/05/27 1,439 1,439 1,420 1,424 4,900
2020/05/26 1,421 1,441 1,421 1,425 3,700
2020/05/25 1,442 1,442 1,420 1,422 6,100
2020/05/22 1,470 1,470 1,420 1,421 11,300
2020/05/21 1,475 1,480 1,428 1,477 19,400
2020/05/20 1,339 1,452 1,339 1,450 16,100
2020/05/19 1,315 1,340 1,310 1,337 8,000
2020/05/18 1,307 1,320 1,290 1,310 12,500
2020/05/15 1,284 1,295 1,253 1,265 5,400
2020/05/14 1,276 1,278 1,254 1,264 1,700
2020/05/13 1,293 1,296 1,276 1,292 4,900
2020/05/12 1,267 1,295 1,264 1,295 5,800
2020/05/11 1,220 1,295 1,220 1,266 8,900
2020/05/08 1,207 1,218 1,207 1,218 3,600
2020/05/07 1,195 1,205 1,195 1,205 1,900
2020/05/01 1,229 1,232 1,200 1,200 5,500
2020/04/30 1,210 1,230 1,210 1,229 7,900
2020/04/28 1,181 1,205 1,181 1,193 5,000
2020/04/27 1,218 1,218 1,162 1,177 18,500
2020/04/24 1,180 1,184 1,145 1,164 34,900
2020/04/23 1,227 1,246 1,179 1,180 7,800
2020/04/22 1,256 1,256 1,205 1,212 2,300
2020/04/21 1,266 1,266 1,246 1,257 1,900
2020/04/20 1,299 1,299 1,275 1,296 900
2020/04/17 1,312 1,312 1,280 1,299 3,300
2020/04/16 1,333 1,333 1,332 1,332 400
2020/04/15 1,339 1,341 1,336 1,336 1,300
2020/04/14 1,320 1,338 1,306 1,338 2,700
2020/04/13 1,279 1,377 1,275 1,340 4,700
2020/04/10 1,275 1,298 1,267 1,279 2,600
2020/04/09 1,248 1,272 1,240 1,272 2,800
2020/04/08 1,208 1,234 1,196 1,225 4,900
2020/04/07 1,208 1,238 1,205 1,205 2,500
2020/04/06 1,206 1,269 1,205 1,210 1,400
2020/04/02 1,330 1,330 1,190 1,270 11,800
2020/04/01 1,346 1,377 1,333 1,360 5,300
2020/03/31 1,421 1,432 1,385 1,391 8,700
2020/03/30 1,500 1,503 1,440 1,440 2,200
2020/03/27 1,516 1,532 1,500 1,509 3,000
2020/03/26 1,535 1,554 1,524 1,524 2,000
2020/03/25 1,600 1,630 1,538 1,538 4,200
2020/03/24 1,575 1,600 1,560 1,571 6,600
2020/03/23 1,570 1,575 1,541 1,575 2,400
2020/03/19 1,601 1,610 1,580 1,580 1,100
2020/03/18 1,675 1,675 1,601 1,601 2,800
2020/03/17 1,669 1,675 1,669 1,675 200
2020/03/16 1,669 1,669 1,629 1,669 700
2020/03/13 1,600 1,680 1,570 1,680 1,800
2020/03/12 1,510 1,680 1,501 1,680 5,500
2020/03/11 1,699 1,699 1,600 1,672 2,600
2020/03/10 1,800 1,800 1,560 1,700 6,800
2020/03/09 1,870 1,882 1,870 1,870 1,300
2020/03/06 1,951 2,001 1,951 2,000 1,200
2020/03/05 1,999 2,052 1,999 2,020 1,900
2020/03/04 2,005 2,049 2,005 2,049 200
2020/03/03 2,055 2,055 2,055 2,055 400
2020/03/02 1,982 2,048 1,982 2,048 1,500
2020/02/28 1,957 2,037 1,957 2,025 1,700
2020/02/27 2,015 2,048 1,998 2,047 900
2020/02/26 2,001 2,044 2,000 2,039 1,700
2020/02/25 2,050 2,050 2,010 2,050 1,000
2020/02/21 2,080 2,100 2,080 2,100 900
2020/02/20 2,100 2,100 2,100 2,100 1,100
2020/02/19 2,100 2,100 2,100 2,100 800
2020/02/18 2,100 2,100 2,004 2,100 4,600
2020/02/17 2,170 2,201 2,116 2,200 4,300
2020/02/14 2,231 2,245 2,168 2,170 3,000
2020/02/13 2,235 2,262 2,219 2,262 1,800
2020/02/12 2,286 2,324 2,230 2,235 2,100
2020/02/10 2,298 2,358 2,158 2,302 7,800
2020/02/07 2,307 2,353 2,262 2,327 1,700
2020/02/06 2,370 2,371 2,311 2,357 3,000
2020/02/05 2,352 2,370 2,300 2,360 3,600
2020/02/04 2,337 2,391 2,287 2,352 11,500
2020/02/03 2,285 2,287 2,235 2,287 2,400
2020/01/31 2,272 2,334 2,272 2,289 7,200
2020/01/30 2,270 2,298 2,210 2,281 5,800
2020/01/29 2,301 2,302 2,281 2,281 4,700
2020/01/28 2,192 2,290 2,181 2,287 3,800
2020/01/27 2,240 2,245 2,219 2,245 2,200
2020/01/24 2,255 2,255 2,223 2,245 8,600
2020/01/23 2,188 2,289 2,166 2,245 14,200
2020/01/22 2,141 2,188 2,136 2,168 6,300
2020/01/21 2,141 2,141 2,138 2,141 1,200
2020/01/20 2,141 2,141 2,141 2,141 200
2020/01/17 2,140 2,175 2,140 2,140 1,900
2020/01/16 2,123 2,140 2,040 2,140 6,700
2020/01/15 2,083 2,149 2,083 2,123 10,500
2020/01/14 2,061 2,095 2,061 2,083 4,300
2020/01/10 2,062 2,083 2,061 2,061 3,200
2020/01/09 2,052 2,083 2,030 2,067 4,600
2020/01/08 2,041 2,052 2,040 2,052 2,500
2020/01/07 2,049 2,049 2,037 2,041 2,700
2020/01/06 2,039 2,041 2,022 2,041 4,300

このページの先頭へ