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
2023/12/29 1,813 1,853 1,813 1,826 1,800
2023/12/28 1,776 1,798 1,776 1,798 400
2023/12/27 1,807 1,820 1,800 1,801 800
2023/12/26 1,800 1,810 1,800 1,807 800
2023/12/25 1,781 1,789 1,781 1,789 2,400
2023/12/22 1,785 1,785 1,779 1,780 3,000
2023/12/20 1,785 1,793 1,784 1,784 500
2023/12/19 1,780 1,783 1,780 1,780 600
2023/12/18 1,770 1,782 1,765 1,781 2,200
2023/12/15 1,775 1,775 1,751 1,759 600
2023/12/14 1,753 1,777 1,753 1,777 500
2023/12/13 1,762 1,762 1,761 1,761 200
2023/12/12 1,788 1,788 1,762 1,762 1,100
2023/12/11 1,791 1,791 1,791 1,791 2,000
2023/12/08 1,765 1,765 1,765 1,765 100
2023/12/07 1,775 1,778 1,760 1,761 1,100
2023/12/06 1,767 1,767 1,761 1,761 300
2023/12/05 1,778 1,778 1,770 1,775 1,400
2023/12/04 1,797 1,797 1,776 1,778 1,100
2023/12/01 1,777 1,798 1,777 1,797 1,200
2023/11/30 1,736 1,777 1,736 1,777 4,100
2023/11/29 1,740 1,740 1,727 1,727 200
2023/11/27 1,721 1,740 1,721 1,727 700
2023/11/24 1,740 1,743 1,708 1,714 700
2023/11/22 1,700 1,701 1,697 1,700 2,700
2023/11/21 1,700 1,705 1,700 1,705 1,700
2023/11/20 1,715 1,716 1,715 1,716 200
2023/11/17 1,714 1,715 1,714 1,715 1,700
2023/11/16 1,739 1,739 1,715 1,715 1,300
2023/11/15 1,723 1,740 1,710 1,740 1,600
2023/11/14 1,723 1,723 1,723 1,723 300
2023/11/13 1,740 1,741 1,740 1,741 700
2023/11/10 1,722 1,741 1,722 1,741 200
2023/11/09 1,742 1,744 1,736 1,737 1,800
2023/11/08 1,742 1,742 1,727 1,727 200
2023/11/07 1,744 1,744 1,742 1,742 800
2023/11/06 1,750 1,750 1,742 1,742 800
2023/11/02 1,750 1,750 1,747 1,748 600
2023/11/01 1,757 1,757 1,757 1,757 100
2023/10/31 1,757 1,757 1,757 1,757 100
2023/10/30 1,757 1,757 1,757 1,757 100
2023/10/25 1,744 1,744 1,744 1,744 200
2023/10/24 1,736 1,743 1,736 1,743 200
2023/10/23 1,745 1,757 1,733 1,733 800
2023/10/19 1,744 1,778 1,744 1,778 600
2023/10/18 1,750 1,779 1,744 1,744 500
2023/10/17 1,752 1,752 1,750 1,750 700
2023/10/16 1,755 1,755 1,755 1,755 100
2023/10/13 1,756 1,756 1,755 1,755 200
2023/10/12 1,751 1,776 1,745 1,760 1,600
2023/10/11 1,749 1,751 1,749 1,751 2,200
2023/10/10 1,742 1,745 1,741 1,745 2,400
2023/10/06 1,743 1,743 1,740 1,741 18,500
2023/10/05 1,748 1,749 1,747 1,747 1,100
2023/10/04 1,775 1,776 1,746 1,746 1,200
2023/10/03 1,796 1,796 1,795 1,795 400
2023/10/02 1,794 1,795 1,794 1,795 300
2023/09/28 1,802 1,806 1,802 1,806 300
2023/09/27 1,816 1,816 1,812 1,812 900
2023/09/26 1,816 1,816 1,811 1,811 200
2023/09/25 1,791 1,817 1,791 1,817 400
2023/09/22 1,834 1,834 1,834 1,834 2,300
2023/09/21 1,830 1,835 1,830 1,835 700
2023/09/20 1,793 1,828 1,791 1,821 400
2023/09/19 1,783 1,810 1,783 1,793 800
2023/09/15 1,790 1,819 1,782 1,782 900
2023/09/14 1,782 1,798 1,782 1,782 1,200
2023/09/13 1,791 1,799 1,791 1,799 500
2023/09/12 1,789 1,813 1,789 1,791 400
2023/09/11 1,782 1,788 1,782 1,788 600
2023/09/08 1,795 1,833 1,781 1,781 1,600
2023/09/07 1,857 1,857 1,800 1,800 1,200
2023/09/06 1,840 1,840 1,823 1,823 800
2023/09/05 1,845 1,876 1,841 1,841 1,800
2023/09/01 1,859 1,859 1,840 1,845 1,000
2023/08/31 1,825 1,859 1,820 1,859 2,800
2023/08/28 1,778 1,825 1,778 1,825 600
2023/08/25 1,775 1,784 1,775 1,778 900
2023/08/24 1,791 1,791 1,764 1,767 8,900
2023/08/23 1,831 1,831 1,831 1,831 800
2023/08/22 1,860 1,860 1,830 1,833 800
2023/08/21 1,862 1,862 1,860 1,860 500
2023/08/18 1,899 1,899 1,899 1,899 200
2023/08/16 1,920 1,920 1,920 1,920 100
2023/08/15 1,921 1,921 1,921 1,921 100
2023/08/14 1,900 1,920 1,880 1,920 1,900
2023/08/10 1,956 1,995 1,956 1,995 200
2023/08/09 1,964 1,964 1,962 1,962 300
2023/08/08 1,963 1,963 1,963 1,963 200
2023/08/07 1,955 1,958 1,955 1,958 300
2023/08/01 2,000 2,000 2,000 2,000 200
2023/07/31 1,963 1,963 1,955 1,963 600
2023/07/27 1,971 2,000 1,971 1,976 300
2023/07/26 1,986 1,986 1,986 1,986 100
2023/07/25 1,970 1,970 1,969 1,969 500
2023/07/21 1,982 2,006 1,980 1,980 600
2023/07/20 2,005 2,005 1,981 1,981 600
2023/07/18 1,981 1,981 1,972 1,972 15,900
2023/07/14 1,981 1,981 1,981 1,981 300
2023/07/12 1,981 1,985 1,981 1,985 300
2023/07/10 1,992 1,992 1,985 1,985 1,100
2023/07/06 1,982 1,997 1,974 1,997 2,000
2023/07/04 1,988 1,989 1,982 1,982 600
2023/07/03 1,974 1,977 1,972 1,973 1,500
2023/06/30 2,000 2,000 1,973 1,973 500
2023/06/29 2,010 2,010 2,000 2,006 1,000
2023/06/28 2,006 2,010 2,002 2,010 1,600
2023/06/27 2,000 2,012 2,000 2,012 1,300
2023/06/26 2,032 2,032 2,000 2,017 2,200
2023/06/23 2,016 2,018 2,002 2,018 800
2023/06/22 2,016 2,016 2,016 2,016 100
2023/06/21 2,015 2,015 2,000 2,002 1,300
2023/06/20 2,006 2,006 2,001 2,001 600
2023/06/16 2,003 2,003 2,002 2,003 1,700
2023/06/15 2,008 2,008 2,003 2,003 500
2023/06/14 2,010 2,010 2,010 2,010 600
2023/06/13 2,004 2,010 2,003 2,010 1,000
2023/06/12 2,036 2,036 1,999 1,999 1,700
2023/06/08 2,006 2,007 2,006 2,007 800
2023/06/07 2,006 2,006 2,006 2,006 400
2023/06/06 2,008 2,030 2,008 2,022 3,600
2023/06/05 2,022 2,022 2,008 2,008 500
2023/06/02 2,015 2,022 2,004 2,022 1,900
2023/06/01 2,020 2,020 2,005 2,005 2,000
2023/05/31 2,024 2,024 2,016 2,016 1,700
2023/05/30 2,043 2,043 2,024 2,024 1,000
2023/05/29 2,034 2,038 2,033 2,038 400
2023/05/26 2,042 2,042 2,036 2,036 200
2023/05/25 2,046 2,046 2,036 2,036 200
2023/05/24 2,039 2,059 2,039 2,059 400
2023/05/23 2,052 2,052 2,038 2,038 200
2023/05/22 2,041 2,041 2,038 2,038 1,300
2023/05/19 2,042 2,042 2,033 2,041 600
2023/05/18 2,047 2,100 2,040 2,043 2,500
2023/05/17 2,032 2,044 2,031 2,044 2,400
2023/05/16 2,040 2,042 2,034 2,034 1,100
2023/05/15 2,042 2,043 2,042 2,043 400
2023/05/11 2,052 2,052 2,042 2,042 1,600
2023/05/08 2,040 2,040 2,040 2,040 200
2023/05/02 2,060 2,060 2,040 2,040 1,500
2023/05/01 2,046 2,060 2,046 2,060 500
2023/04/28 2,054 2,054 2,040 2,040 2,200
2023/04/27 2,071 2,071 2,050 2,054 1,000
2023/04/24 2,075 2,075 2,075 2,075 200
2023/04/21 2,037 2,037 2,037 2,037 100
2023/04/19 2,033 2,083 2,033 2,083 500
2023/04/18 2,033 2,033 2,033 2,033 800
2023/04/17 2,042 2,060 2,042 2,060 400
2023/04/13 2,045 2,058 2,041 2,041 600
2023/04/11 2,064 2,064 2,052 2,052 600
2023/04/10 2,090 2,090 2,063 2,063 500
2023/04/07 2,083 2,090 2,060 2,090 300
2023/04/06 2,080 2,093 2,079 2,093 600
2023/04/05 2,130 2,130 2,080 2,080 200
2023/04/03 2,089 2,150 2,089 2,145 2,100
2023/03/30 2,095 2,095 2,065 2,089 400
2023/03/29 2,043 2,195 2,043 2,195 400
2023/03/27 2,037 2,037 2,037 2,037 100
2023/03/23 2,035 2,035 2,035 2,035 100
2023/03/22 2,030 2,035 2,030 2,035 300
2023/03/20 2,060 2,060 2,018 2,029 600
2023/03/17 2,110 2,110 2,110 2,110 200
2023/03/15 2,156 2,156 2,156 2,156 100
2023/03/14 2,121 2,121 2,106 2,106 2,600
2023/03/13 2,130 2,130 2,130 2,130 200
2023/03/10 2,122 2,130 2,122 2,130 300
2023/03/09 2,124 2,124 2,124 2,124 100
2023/03/07 2,174 2,174 2,124 2,124 300
2023/03/06 2,124 2,124 2,124 2,124 300
2023/03/03 2,120 2,120 2,120 2,120 8,000
2023/03/02 2,112 2,112 2,112 2,112 200
2023/02/28 2,142 2,145 2,142 2,145 200
2023/02/27 2,214 2,214 2,151 2,151 800
2023/02/24 2,153 2,153 2,107 2,114 1,800
2023/02/22 2,154 2,154 2,154 2,154 200
2023/02/21 2,180 2,180 2,151 2,151 400
2023/02/20 2,080 2,080 2,080 2,080 200
2023/02/17 2,083 2,083 2,079 2,080 800
2023/02/16 2,098 2,130 2,080 2,118 2,100
2023/02/15 2,260 2,260 2,037 2,160 3,400
2023/02/14 2,268 2,268 2,262 2,262 600
2023/02/13 2,240 2,240 2,240 2,240 100
2023/02/10 2,260 2,260 2,210 2,210 700
2023/02/09 2,249 2,249 2,230 2,230 500
2023/02/08 2,209 2,249 2,209 2,249 300
2023/02/07 2,224 2,269 2,192 2,259 2,700
2023/02/06 2,267 2,272 2,224 2,224 300
2023/02/03 2,252 2,252 2,223 2,223 2,400
2023/02/02 2,252 2,252 2,252 2,252 800
2023/02/01 2,230 2,230 2,230 2,230 200
2023/01/31 2,252 2,252 2,230 2,230 1,200
2023/01/30 2,270 2,270 2,248 2,248 200
2023/01/27 2,223 2,249 2,223 2,249 200
2023/01/26 2,196 2,247 2,196 2,247 500
2023/01/25 2,293 2,296 2,293 2,296 4,300
2023/01/24 2,260 2,288 2,251 2,288 900
2023/01/23 2,250 2,279 2,250 2,279 2,800
2023/01/20 2,299 2,299 2,248 2,249 7,600
2023/01/19 2,331 2,363 2,331 2,338 900
2023/01/18 2,247 2,334 2,222 2,331 6,400
2023/01/17 2,150 2,212 2,150 2,212 2,700
2023/01/16 2,100 2,150 2,100 2,150 700
2023/01/13 2,138 2,160 2,100 2,100 4,300
2023/01/12 2,115 2,115 2,111 2,111 2,100
2023/01/11 2,050 2,115 2,050 2,115 3,500
2023/01/10 2,050 2,100 2,050 2,100 2,400
2023/01/06 2,050 2,050 2,041 2,047 1,100
2023/01/04 1,970 1,990 1,950 1,990 2,000

このページの先頭へ