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

コメリ(8218)の株価時系列情報

コメリ(8218)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
2008/12/30 2,140 2,170 2,130 2,170 37,700
2008/12/29 2,145 2,190 2,125 2,180 87,000
2008/12/26 2,190 2,190 2,145 2,180 45,700
2008/12/25 2,185 2,200 2,135 2,160 116,100
2008/12/24 2,195 2,250 2,185 2,215 108,800
2008/12/22 2,250 2,285 2,200 2,235 78,400
2008/12/19 2,270 2,310 2,255 2,270 117,600
2008/12/18 2,275 2,325 2,260 2,295 182,600
2008/12/17 2,295 2,295 2,175 2,235 96,800
2008/12/16 2,250 2,275 2,230 2,255 152,700
2008/12/15 2,260 2,275 2,210 2,215 169,600
2008/12/12 2,105 2,160 2,070 2,155 249,600
2008/12/11 2,180 2,195 2,140 2,185 196,100
2008/12/10 2,245 2,265 2,210 2,225 87,000
2008/12/09 2,290 2,290 2,215 2,235 70,400
2008/12/08 2,265 2,310 2,255 2,255 127,100
2008/12/05 2,215 2,225 2,140 2,185 195,600
2008/12/04 2,260 2,300 2,210 2,245 155,400
2008/12/03 2,200 2,240 2,160 2,240 186,700
2008/12/02 2,080 2,190 2,080 2,155 152,000
2008/12/01 2,360 2,365 2,245 2,285 145,700
2008/11/28 2,385 2,400 2,320 2,400 131,200
2008/11/27 2,380 2,435 2,360 2,380 89,600
2008/11/26 2,475 2,475 2,380 2,420 80,400
2008/11/25 2,490 2,490 2,370 2,440 122,300
2008/11/21 2,285 2,450 2,270 2,430 197,100
2008/11/20 2,390 2,400 2,340 2,365 183,700
2008/11/19 2,375 2,400 2,320 2,385 147,000
2008/11/18 2,255 2,385 2,255 2,360 140,200
2008/11/17 2,305 2,410 2,285 2,335 144,400
2008/11/14 2,570 2,570 2,360 2,380 134,000
2008/11/13 2,440 2,510 2,395 2,475 123,200
2008/11/12 2,485 2,505 2,420 2,465 85,100
2008/11/11 2,505 2,525 2,405 2,485 180,200
2008/11/10 2,450 2,510 2,420 2,470 108,800
2008/11/07 2,365 2,480 2,355 2,395 185,100
2008/11/06 2,460 2,480 2,420 2,450 207,000
2008/11/05 2,505 2,540 2,475 2,540 528,700
2008/11/04 2,270 2,365 2,255 2,345 336,000
2008/10/31 2,200 2,245 2,170 2,185 386,700
2008/10/30 2,210 2,240 2,110 2,155 476,300
2008/10/29 2,280 2,400 2,110 2,260 529,500
2008/10/28 2,210 2,295 2,075 2,200 589,800
2008/10/27 2,300 2,440 2,210 2,210 220,300
2008/10/24 2,415 2,490 2,325 2,325 255,300
2008/10/23 2,400 2,500 2,365 2,495 179,100
2008/10/22 2,690 2,690 2,570 2,580 153,000
2008/10/21 2,705 2,720 2,600 2,685 237,000
2008/10/20 2,725 2,745 2,655 2,695 170,300
2008/10/17 2,505 2,650 2,505 2,645 248,000
2008/10/16 2,405 2,595 2,340 2,545 411,000
2008/10/15 2,440 2,490 2,360 2,480 255,300
2008/10/14 2,445 2,525 2,340 2,440 248,300
2008/10/10 2,070 2,255 2,050 2,205 237,900
2008/10/09 2,485 2,585 2,330 2,355 308,100
2008/10/08 2,780 2,795 2,550 2,595 420,600
2008/10/07 3,080 3,200 2,995 3,030 205,700
2008/10/06 3,200 3,250 3,170 3,230 225,100
2008/10/03 3,060 3,220 3,000 3,180 256,300
2008/10/02 2,920 3,100 2,920 3,050 232,600
2008/10/01 2,995 2,995 2,900 2,930 105,300
2008/09/30 2,830 2,980 2,800 2,965 176,400
2008/09/29 2,855 2,965 2,855 2,945 164,000
2008/09/26 2,850 2,905 2,800 2,895 142,100
2008/09/25 2,900 2,930 2,835 2,870 321,500
2008/09/24 2,985 3,010 2,940 2,985 120,600
2008/09/22 3,160 3,180 2,960 2,985 284,800
2008/09/19 3,280 3,290 3,220 3,260 172,700
2008/09/18 3,050 3,190 3,050 3,180 235,800
2008/09/17 3,160 3,170 3,020 3,050 290,400
2008/09/16 2,920 3,090 2,895 3,070 209,000
2008/09/12 3,060 3,060 3,010 3,050 171,000
2008/09/11 2,910 2,970 2,885 2,945 122,600
2008/09/10 2,890 2,960 2,880 2,950 185,700
2008/09/09 3,010 3,010 2,900 2,920 143,100
2008/09/08 3,030 3,070 2,975 3,010 131,800
2008/09/05 2,960 2,990 2,920 2,930 228,700
2008/09/04 3,120 3,150 3,050 3,070 166,500
2008/09/03 3,000 3,130 2,965 3,120 219,900
2008/09/02 3,070 3,070 2,955 2,980 330,200
2008/09/01 3,150 3,150 3,070 3,080 159,100
2008/08/29 3,210 3,220 3,130 3,200 238,000
2008/08/28 3,210 3,260 3,190 3,230 143,600
2008/08/27 3,260 3,260 3,210 3,230 96,200
2008/08/26 3,170 3,250 3,110 3,240 167,700
2008/08/25 3,160 3,190 3,150 3,180 40,400
2008/08/22 3,120 3,130 3,070 3,110 126,100
2008/08/21 3,180 3,220 3,090 3,110 134,800
2008/08/20 3,130 3,230 3,130 3,220 110,800
2008/08/19 3,200 3,200 3,130 3,170 109,300
2008/08/18 3,150 3,250 3,150 3,200 207,100
2008/08/15 3,160 3,210 3,130 3,200 145,700
2008/08/14 3,210 3,250 3,170 3,170 86,500
2008/08/13 3,360 3,360 3,200 3,210 152,400
2008/08/12 3,290 3,390 3,270 3,340 380,800
2008/08/11 3,260 3,300 3,240 3,270 132,000
2008/08/08 3,230 3,290 3,170 3,250 143,500
2008/08/07 3,250 3,260 3,110 3,180 303,000
2008/08/06 3,250 3,320 3,220 3,300 442,200
2008/08/05 3,200 3,270 3,030 3,100 722,100
2008/08/04 3,290 3,320 3,200 3,250 516,600
2008/08/01 3,130 3,160 3,030 3,160 502,500
2008/07/31 3,210 3,270 3,050 3,090 881,100
2008/07/30 2,830 3,030 2,830 2,975 475,100
2008/07/29 2,835 2,860 2,760 2,790 232,600
2008/07/28 2,865 2,895 2,820 2,830 228,100
2008/07/25 2,905 2,925 2,850 2,860 172,500
2008/07/24 2,915 2,920 2,860 2,880 260,900
2008/07/23 2,930 2,955 2,875 2,875 244,300
2008/07/22 2,915 2,990 2,910 2,985 179,500
2008/07/18 2,910 2,915 2,830 2,850 109,500
2008/07/17 2,890 2,920 2,860 2,910 134,500
2008/07/16 2,790 2,880 2,790 2,875 177,000
2008/07/15 2,830 2,830 2,765 2,790 111,500
2008/07/14 2,800 2,840 2,785 2,800 107,300
2008/07/11 2,815 2,815 2,750 2,790 90,700
2008/07/10 2,735 2,835 2,720 2,785 259,900
2008/07/09 2,755 2,790 2,705 2,710 152,400
2008/07/08 2,820 2,820 2,745 2,745 157,600
2008/07/07 2,780 2,855 2,760 2,815 269,800
2008/07/04 2,730 2,770 2,680 2,755 176,900
2008/07/03 2,670 2,725 2,645 2,725 146,900
2008/07/02 2,700 2,710 2,630 2,665 226,000
2008/07/01 2,620 2,685 2,615 2,670 176,800
2008/06/30 2,535 2,620 2,500 2,615 227,600
2008/06/27 2,520 2,535 2,450 2,515 281,800
2008/06/26 2,620 2,620 2,570 2,595 237,600
2008/06/25 2,575 2,615 2,560 2,615 137,200
2008/06/24 2,615 2,625 2,595 2,600 160,700
2008/06/23 2,640 2,645 2,585 2,625 142,600
2008/06/20 2,655 2,660 2,625 2,640 66,300
2008/06/19 2,750 2,750 2,665 2,665 114,000
2008/06/18 2,780 2,780 2,745 2,755 82,700
2008/06/17 2,770 2,800 2,720 2,780 195,000
2008/06/16 2,800 2,815 2,750 2,790 79,800
2008/06/13 2,770 2,795 2,735 2,780 109,800
2008/06/12 2,735 2,785 2,720 2,780 107,900
2008/06/11 2,800 2,810 2,730 2,800 175,500
2008/06/10 2,890 2,890 2,805 2,820 93,800
2008/06/09 2,835 2,890 2,835 2,850 99,400
2008/06/06 2,985 2,985 2,915 2,915 112,000
2008/06/05 2,930 2,995 2,915 2,970 162,700
2008/06/04 2,890 2,960 2,885 2,925 221,400
2008/06/03 2,870 2,900 2,845 2,850 258,000
2008/06/02 2,870 2,885 2,820 2,865 251,000
2008/05/30 2,820 2,890 2,805 2,855 242,200
2008/05/29 2,700 2,780 2,690 2,780 411,500
2008/05/28 2,700 2,710 2,685 2,695 232,700
2008/05/27 2,730 2,730 2,665 2,690 382,100
2008/05/26 2,700 2,710 2,675 2,690 116,900
2008/05/23 2,700 2,715 2,690 2,690 228,500
2008/05/22 2,700 2,705 2,665 2,690 155,800
2008/05/21 2,840 2,840 2,695 2,715 316,200
2008/05/20 2,880 2,895 2,850 2,880 125,300
2008/05/19 2,845 2,885 2,825 2,875 169,900
2008/05/16 2,915 2,920 2,835 2,840 225,500
2008/05/15 2,780 2,880 2,720 2,870 289,100
2008/05/14 2,660 2,720 2,660 2,715 298,000
2008/05/13 2,585 2,665 2,575 2,660 171,500
2008/05/12 2,570 2,580 2,530 2,570 122,300
2008/05/09 2,595 2,600 2,555 2,575 261,600
2008/05/08 2,565 2,590 2,565 2,580 146,800
2008/05/07 2,570 2,580 2,540 2,560 237,200
2008/05/02 2,635 2,665 2,575 2,600 438,900
2008/05/01 2,710 2,710 2,585 2,630 719,100
2008/04/30 2,770 2,770 2,710 2,750 269,300
2008/04/28 2,755 2,790 2,750 2,765 178,700
2008/04/25 2,735 2,830 2,730 2,775 289,300
2008/04/24 2,755 2,785 2,735 2,735 139,100
2008/04/23 2,715 2,755 2,715 2,725 122,400
2008/04/22 2,740 2,760 2,695 2,715 117,400
2008/04/21 2,765 2,795 2,710 2,770 130,300
2008/04/18 2,785 2,805 2,740 2,800 127,900
2008/04/17 2,765 2,820 2,740 2,745 132,800
2008/04/16 2,710 2,755 2,685 2,755 161,100
2008/04/15 2,650 2,740 2,600 2,640 284,800
2008/04/14 2,565 2,590 2,530 2,590 104,900
2008/04/11 2,500 2,600 2,500 2,595 102,800
2008/04/10 2,505 2,510 2,450 2,460 86,300
2008/04/09 2,520 2,540 2,500 2,515 93,900
2008/04/08 2,595 2,605 2,530 2,535 115,800
2008/04/07 2,570 2,640 2,550 2,635 147,700
2008/04/04 2,550 2,570 2,540 2,550 69,900
2008/04/03 2,565 2,580 2,530 2,575 150,700
2008/04/02 2,505 2,545 2,505 2,535 208,100
2008/04/01 2,475 2,480 2,425 2,455 192,500
2008/03/31 2,355 2,430 2,350 2,410 201,900
2008/03/28 2,425 2,445 2,375 2,395 544,900
2008/03/27 2,455 2,475 2,425 2,430 385,900
2008/03/26 2,375 2,500 2,375 2,495 156,300
2008/03/25 2,450 2,455 2,395 2,435 151,800
2008/03/24 2,385 2,445 2,385 2,430 164,800
2008/03/21 2,280 2,385 2,280 2,385 142,900
2008/03/19 2,260 2,325 2,255 2,295 265,200
2008/03/18 2,180 2,235 2,165 2,230 272,000
2008/03/17 2,235 2,235 2,170 2,220 113,300
2008/03/14 2,275 2,290 2,255 2,265 255,500
2008/03/13 2,290 2,315 2,240 2,265 245,900
2008/03/12 2,300 2,335 2,275 2,305 178,800
2008/03/11 2,275 2,280 2,215 2,265 408,500
2008/03/10 2,320 2,365 2,305 2,310 413,300
2008/03/07 2,335 2,355 2,310 2,310 173,700
2008/03/06 2,295 2,395 2,295 2,375 172,600
2008/03/05 2,295 2,330 2,270 2,275 284,100
2008/03/04 2,355 2,375 2,255 2,285 397,900
2008/03/03 2,445 2,445 2,315 2,350 316,700
2008/02/29 2,495 2,495 2,445 2,455 229,800
2008/02/28 2,470 2,510 2,440 2,500 172,300
2008/02/27 2,405 2,485 2,405 2,475 308,500
2008/02/26 2,415 2,425 2,380 2,395 324,000
2008/02/25 2,385 2,430 2,335 2,400 515,400
2008/02/22 2,295 2,390 2,280 2,385 400,400
2008/02/21 2,190 2,320 2,190 2,290 526,700
2008/02/20 2,235 2,245 2,165 2,185 402,600
2008/02/19 2,175 2,240 2,170 2,235 347,300
2008/02/18 2,090 2,165 2,090 2,140 329,400
2008/02/15 2,015 2,085 2,015 2,065 375,000
2008/02/14 2,000 2,055 1,997 2,055 431,300
2008/02/13 2,110 2,135 1,970 1,983 682,600
2008/02/12 2,040 2,085 2,025 2,070 291,000
2008/02/08 2,105 2,135 2,035 2,050 366,300
2008/02/07 2,055 2,120 2,045 2,100 489,300
2008/02/06 2,140 2,140 2,110 2,110 451,400
2008/02/05 2,205 2,205 2,130 2,160 555,800
2008/02/04 2,205 2,210 2,140 2,205 402,800
2008/02/01 2,225 2,225 2,115 2,160 564,400
2008/01/31 2,150 2,235 2,070 2,235 539,500
2008/01/30 2,170 2,245 2,150 2,220 925,800
2008/01/29 2,380 2,420 2,310 2,370 335,400
2008/01/28 2,425 2,460 2,365 2,380 234,200
2008/01/25 2,470 2,490 2,405 2,465 303,300
2008/01/24 2,365 2,475 2,365 2,475 218,100
2008/01/23 2,340 2,425 2,295 2,305 274,600
2008/01/22 2,350 2,440 2,320 2,325 274,100
2008/01/21 2,455 2,470 2,415 2,425 172,000
2008/01/18 2,390 2,535 2,390 2,530 325,900
2008/01/17 2,530 2,550 2,450 2,505 351,200
2008/01/16 2,500 2,650 2,475 2,590 443,300
2008/01/15 2,720 2,720 2,615 2,630 251,800
2008/01/11 2,760 2,760 2,670 2,715 164,900
2008/01/10 2,790 2,790 2,750 2,770 167,700
2008/01/09 2,695 2,775 2,675 2,770 254,100
2008/01/08 2,765 2,780 2,730 2,760 252,600
2008/01/07 2,805 2,825 2,740 2,805 161,200
2008/01/04 2,950 2,995 2,845 2,845 128,300

このページの先頭へ