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
2021/12/30 2,251 2,251 2,240 2,240 5,100
2021/12/29 2,175 2,250 2,175 2,250 900
2021/12/28 2,168 2,190 2,166 2,180 1,300
2021/12/27 2,165 2,165 2,116 2,159 2,100
2021/12/24 2,170 2,171 2,090 2,125 7,700
2021/12/23 2,049 2,060 2,041 2,041 900
2021/12/22 2,037 2,059 2,036 2,036 600
2021/12/21 2,043 2,047 2,025 2,025 800
2021/12/20 2,050 2,055 2,050 2,050 1,200
2021/12/17 2,053 2,092 2,022 2,050 1,900
2021/12/16 2,126 2,126 2,083 2,122 600
2021/12/15 2,023 2,076 2,005 2,076 1,900
2021/12/14 2,043 2,043 2,023 2,023 700
2021/12/13 2,071 2,071 2,071 2,071 300
2021/12/10 2,096 2,197 2,055 2,055 1,800
2021/12/09 2,030 2,046 2,017 2,046 900
2021/12/08 2,020 2,050 2,020 2,030 600
2021/12/07 2,050 2,050 2,010 2,011 1,900
2021/12/06 1,970 2,034 1,960 2,000 1,000
2021/12/03 1,969 1,969 1,940 1,969 1,000
2021/12/02 1,955 1,970 1,939 1,939 1,400
2021/12/01 1,978 1,978 1,938 1,976 800
2021/11/30 2,117 2,117 1,992 1,993 1,000
2021/11/29 2,032 2,032 1,926 1,977 5,400
2021/11/26 2,177 2,177 2,000 2,085 6,200
2021/11/25 2,218 2,220 2,161 2,177 1,700
2021/11/24 2,203 2,253 2,196 2,196 900
2021/11/22 2,179 2,263 2,156 2,222 1,900
2021/11/19 2,230 2,230 2,179 2,193 7,800
2021/11/18 2,272 2,297 2,201 2,248 3,800
2021/11/17 2,110 2,300 2,110 2,272 12,900
2021/11/16 2,134 2,147 2,116 2,134 1,600
2021/11/15 2,075 2,149 2,019 2,149 8,000
2021/11/12 2,038 2,200 2,038 2,080 5,000
2021/11/11 2,121 2,121 2,038 2,038 500
2021/11/10 2,190 2,190 2,121 2,153 3,400
2021/11/09 2,157 2,190 2,157 2,190 5,100
2021/11/08 2,155 2,165 2,101 2,136 5,200
2021/11/05 2,093 2,094 2,055 2,055 2,100
2021/11/04 2,090 2,093 2,035 2,093 2,200
2021/11/02 1,995 2,100 1,995 2,071 4,500
2021/11/01 2,000 2,095 1,977 1,977 1,300
2021/10/29 1,946 1,970 1,920 1,970 1,500
2021/10/28 1,956 1,958 1,956 1,958 700
2021/10/27 1,950 1,958 1,950 1,958 200
2021/10/26 1,960 1,965 1,950 1,952 2,000
2021/10/25 1,962 1,962 1,951 1,951 1,600
2021/10/22 1,981 1,981 1,951 1,962 3,000
2021/10/21 2,020 2,030 1,950 1,964 5,900
2021/10/20 2,139 2,158 2,017 2,062 6,200
2021/10/19 2,055 2,111 2,055 2,089 4,100
2021/10/18 1,991 2,052 1,991 2,052 4,500
2021/10/15 1,952 2,034 1,942 1,983 3,500
2021/10/14 1,930 1,983 1,922 1,952 1,900
2021/10/13 1,899 1,920 1,899 1,920 1,500
2021/10/12 1,900 1,915 1,875 1,899 2,000
2021/10/11 1,869 1,883 1,845 1,883 3,300
2021/10/08 1,829 1,829 1,829 1,829 200
2021/10/07 1,819 1,829 1,819 1,829 1,400
2021/10/06 1,800 1,827 1,800 1,807 2,000
2021/10/05 1,850 1,850 1,771 1,790 4,800
2021/10/04 1,881 1,883 1,850 1,850 2,700
2021/10/01 1,851 1,870 1,851 1,852 2,000
2021/09/30 1,874 1,874 1,851 1,857 1,500
2021/09/29 1,852 1,862 1,831 1,860 2,100
2021/09/28 1,832 1,870 1,815 1,852 5,700
2021/09/27 1,800 1,848 1,800 1,848 4,700
2021/09/24 1,783 1,805 1,780 1,797 5,800
2021/09/22 1,769 1,783 1,769 1,783 3,900
2021/09/21 1,744 1,759 1,743 1,759 2,200
2021/09/17 1,763 1,769 1,756 1,768 1,600
2021/09/16 1,731 1,761 1,731 1,761 1,500
2021/09/15 1,720 1,731 1,720 1,731 300
2021/09/14 1,762 1,762 1,750 1,760 700
2021/09/13 1,754 1,754 1,752 1,752 1,100
2021/09/10 1,755 1,774 1,753 1,755 1,600
2021/09/09 1,769 1,769 1,756 1,758 2,400
2021/09/08 1,750 1,769 1,750 1,769 500
2021/09/07 1,763 1,784 1,732 1,744 1,800
2021/09/06 1,788 1,788 1,762 1,762 1,500
2021/09/03 1,740 1,765 1,739 1,765 3,000
2021/09/02 1,726 1,741 1,725 1,740 3,800
2021/09/01 1,710 1,721 1,710 1,721 1,100
2021/08/31 1,720 1,724 1,715 1,724 1,200
2021/08/30 1,720 1,720 1,720 1,720 500
2021/08/27 1,703 1,703 1,703 1,703 100
2021/08/26 1,710 1,710 1,703 1,703 200
2021/08/25 1,704 1,729 1,704 1,728 700
2021/08/24 1,726 1,727 1,704 1,718 800
2021/08/23 1,719 1,737 1,700 1,727 1,800
2021/08/20 1,680 1,701 1,679 1,692 5,000
2021/08/19 1,706 1,715 1,700 1,700 3,100
2021/08/18 1,678 1,720 1,678 1,720 1,700
2021/08/17 1,692 1,700 1,671 1,690 4,800
2021/08/16 1,700 1,705 1,665 1,692 5,600
2021/08/13 1,726 1,733 1,679 1,727 7,900
2021/08/12 1,800 1,814 1,710 1,730 34,500
2021/08/11 1,632 1,674 1,632 1,663 4,900
2021/08/10 1,642 1,642 1,623 1,628 12,400
2021/08/05 1,626 1,640 1,626 1,640 300
2021/08/04 1,640 1,644 1,616 1,616 1,000
2021/08/03 1,646 1,646 1,638 1,638 200
2021/08/02 1,629 1,643 1,629 1,643 200
2021/07/29 1,629 1,643 1,629 1,643 200
2021/07/28 1,633 1,644 1,626 1,644 600
2021/07/27 1,646 1,646 1,627 1,644 400
2021/07/26 1,633 1,652 1,624 1,646 1,700
2021/07/20 1,634 1,655 1,634 1,636 1,800
2021/07/19 1,650 1,657 1,638 1,657 800
2021/07/16 1,659 1,659 1,658 1,658 200
2021/07/14 1,650 1,660 1,650 1,660 1,400
2021/07/13 1,652 1,652 1,652 1,652 100
2021/07/12 1,649 1,653 1,632 1,652 1,700
2021/07/09 1,641 1,649 1,632 1,649 2,000
2021/07/08 1,660 1,660 1,660 1,660 100
2021/07/05 1,657 1,657 1,657 1,657 100
2021/07/02 1,641 1,641 1,641 1,641 300
2021/07/01 1,635 1,641 1,635 1,641 300
2021/06/29 1,639 1,642 1,639 1,641 3,900
2021/06/28 1,649 1,656 1,649 1,654 900
2021/06/25 1,648 1,648 1,648 1,648 400
2021/06/23 1,633 1,633 1,633 1,633 200
2021/06/22 1,633 1,633 1,633 1,633 100
2021/06/21 1,633 1,633 1,633 1,633 300
2021/06/18 1,645 1,648 1,626 1,648 400
2021/06/17 1,649 1,649 1,632 1,648 1,000
2021/06/16 1,649 1,649 1,648 1,649 600
2021/06/15 1,631 1,650 1,631 1,650 1,000
2021/06/14 1,632 1,632 1,632 1,632 100
2021/06/11 1,639 1,659 1,639 1,659 800
2021/06/10 1,628 1,659 1,628 1,638 600
2021/06/09 1,643 1,661 1,643 1,661 200
2021/06/08 1,622 1,674 1,622 1,653 3,400
2021/06/07 1,623 1,625 1,613 1,620 1,300
2021/06/03 1,609 1,609 1,609 1,609 1,400
2021/06/02 1,625 1,625 1,606 1,609 500
2021/06/01 1,628 1,628 1,600 1,600 1,100
2021/05/31 1,631 1,637 1,617 1,628 600
2021/05/28 1,633 1,633 1,629 1,631 1,900
2021/05/27 1,627 1,627 1,627 1,627 500
2021/05/26 1,633 1,635 1,617 1,635 700
2021/05/25 1,600 1,633 1,600 1,633 4,600
2021/05/24 1,600 1,600 1,597 1,600 800
2021/05/21 1,600 1,600 1,593 1,600 2,100
2021/05/20 1,586 1,599 1,586 1,599 2,000
2021/05/19 1,591 1,591 1,590 1,590 400
2021/05/18 1,591 1,606 1,586 1,600 3,900
2021/05/17 1,620 1,624 1,605 1,605 2,500
2021/05/14 1,613 1,614 1,593 1,608 900
2021/05/13 1,587 1,605 1,587 1,592 1,200
2021/05/12 1,605 1,610 1,605 1,605 2,100
2021/05/11 1,620 1,630 1,620 1,620 1,300
2021/05/10 1,623 1,633 1,618 1,618 1,300
2021/05/07 1,625 1,625 1,623 1,623 600
2021/05/06 1,606 1,610 1,606 1,610 1,400
2021/04/30 1,623 1,623 1,602 1,602 1,600
2021/04/23 1,605 1,605 1,605 1,605 200
2021/04/22 1,616 1,616 1,616 1,616 200
2021/04/21 1,616 1,616 1,610 1,615 2,000
2021/04/20 1,626 1,654 1,625 1,626 700
2021/04/19 1,622 1,665 1,620 1,647 1,000
2021/04/16 1,605 1,621 1,605 1,621 300
2021/04/14 1,629 1,629 1,605 1,615 2,100
2021/04/13 1,604 1,629 1,604 1,629 500
2021/04/12 1,621 1,622 1,609 1,609 2,200
2021/04/09 1,645 1,648 1,600 1,615 3,200
2021/04/08 1,637 1,639 1,635 1,635 600
2021/04/07 1,661 1,661 1,636 1,636 200
2021/04/06 1,654 1,660 1,633 1,633 1,200
2021/04/05 1,621 1,650 1,621 1,635 3,000
2021/04/02 1,617 1,623 1,610 1,619 600
2021/04/01 1,614 1,614 1,614 1,614 100
2021/03/31 1,621 1,621 1,613 1,613 300
2021/03/30 1,605 1,613 1,595 1,601 800
2021/03/29 1,616 1,634 1,606 1,607 3,000
2021/03/26 1,611 1,621 1,611 1,612 900
2021/03/25 1,600 1,631 1,600 1,610 2,100
2021/03/24 1,613 1,614 1,602 1,602 2,600
2021/03/23 1,635 1,635 1,629 1,629 300
2021/03/22 1,637 1,637 1,630 1,630 700
2021/03/19 1,670 1,670 1,630 1,638 2,900
2021/03/18 1,679 1,684 1,675 1,678 2,300
2021/03/17 1,648 1,675 1,635 1,675 1,300
2021/03/16 1,645 1,647 1,635 1,637 1,800
2021/03/15 1,644 1,645 1,629 1,637 600
2021/03/12 1,618 1,646 1,618 1,646 1,400
2021/03/11 1,621 1,634 1,608 1,619 2,200
2021/03/10 1,600 1,622 1,600 1,622 1,100
2021/03/09 1,599 1,610 1,593 1,596 1,100
2021/03/08 1,615 1,615 1,598 1,599 2,600
2021/03/05 1,615 1,628 1,598 1,600 7,200
2021/03/04 1,606 1,615 1,606 1,615 200
2021/03/03 1,592 1,669 1,592 1,616 1,700
2021/03/02 1,613 1,613 1,590 1,590 3,900
2021/03/01 1,616 1,631 1,607 1,613 2,400
2021/02/26 1,618 1,656 1,614 1,616 2,800
2021/02/25 1,647 1,647 1,621 1,643 1,300
2021/02/24 1,663 1,673 1,640 1,640 1,400
2021/02/22 1,655 1,687 1,636 1,669 1,300
2021/02/19 1,662 1,692 1,637 1,655 2,100
2021/02/18 1,698 1,699 1,629 1,665 9,200
2021/02/17 1,661 1,696 1,661 1,680 3,600
2021/02/16 1,650 1,703 1,627 1,660 12,100
2021/02/15 1,642 1,657 1,600 1,623 29,000
2021/02/12 1,758 1,787 1,755 1,762 10,600
2021/02/10 1,720 1,755 1,720 1,755 4,900
2021/02/09 1,757 1,757 1,716 1,743 3,600
2021/02/08 1,720 1,735 1,720 1,734 3,900
2021/02/05 1,719 1,720 1,701 1,701 1,900
2021/02/04 1,718 1,720 1,701 1,701 1,700
2021/02/03 1,708 1,727 1,705 1,710 1,000
2021/02/02 1,715 1,718 1,710 1,718 600
2021/02/01 1,689 1,719 1,685 1,689 4,500
2021/01/29 1,705 1,725 1,698 1,703 3,200
2021/01/28 1,702 1,720 1,701 1,704 1,600
2021/01/27 1,750 1,750 1,725 1,734 3,100
2021/01/26 1,734 1,736 1,718 1,721 2,300
2021/01/25 1,705 1,738 1,705 1,728 2,000
2021/01/22 1,705 1,719 1,700 1,716 1,800
2021/01/21 1,733 1,733 1,702 1,704 1,500
2021/01/20 1,715 1,715 1,651 1,715 12,100
2021/01/19 1,710 1,726 1,697 1,713 7,700
2021/01/18 1,708 1,745 1,703 1,720 3,300
2021/01/15 1,761 1,783 1,706 1,722 17,300
2021/01/14 1,869 1,870 1,760 1,761 29,300
2021/01/13 1,720 1,930 1,720 1,836 78,000
2021/01/12 1,663 1,714 1,663 1,714 11,200
2021/01/08 1,676 1,695 1,670 1,680 6,500
2021/01/07 1,690 1,708 1,678 1,687 3,700
2021/01/06 1,696 1,700 1,690 1,690 700
2021/01/05 1,681 1,707 1,676 1,696 1,800
2021/01/04 1,742 1,742 1,686 1,690 1,700

このページの先頭へ