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
2009/12/30 2,530 2,530 2,475 2,485 40,300
2009/12/29 2,490 2,525 2,475 2,515 57,100
2009/12/28 2,475 2,500 2,465 2,485 62,900
2009/12/25 2,440 2,505 2,425 2,485 141,300
2009/12/24 2,455 2,465 2,440 2,450 57,400
2009/12/22 2,480 2,480 2,430 2,450 55,400
2009/12/21 2,460 2,490 2,445 2,475 60,400
2009/12/18 2,385 2,500 2,365 2,490 278,300
2009/12/17 2,360 2,405 2,350 2,390 154,400
2009/12/16 2,310 2,345 2,310 2,335 60,300
2009/12/15 2,305 2,320 2,285 2,295 40,500
2009/12/14 2,355 2,355 2,280 2,295 56,400
2009/12/11 2,285 2,315 2,260 2,315 86,500
2009/12/10 2,320 2,335 2,280 2,285 83,400
2009/12/09 2,320 2,340 2,295 2,305 119,800
2009/12/08 2,375 2,390 2,295 2,320 144,200
2009/12/07 2,410 2,445 2,360 2,385 81,000
2009/12/04 2,440 2,440 2,385 2,405 61,100
2009/12/03 2,420 2,465 2,405 2,460 96,000
2009/12/02 2,430 2,430 2,390 2,415 86,700
2009/12/01 2,390 2,455 2,390 2,445 60,200
2009/11/30 2,360 2,410 2,325 2,405 106,900
2009/11/27 2,325 2,370 2,315 2,325 99,300
2009/11/26 2,295 2,340 2,295 2,320 80,500
2009/11/25 2,375 2,385 2,300 2,335 102,200
2009/11/24 2,415 2,420 2,340 2,345 64,100
2009/11/20 2,430 2,435 2,370 2,415 96,600
2009/11/19 2,470 2,495 2,420 2,455 126,900
2009/11/18 2,420 2,470 2,420 2,455 129,200
2009/11/17 2,480 2,495 2,420 2,440 232,200
2009/11/16 2,350 2,365 2,340 2,355 118,300
2009/11/13 2,300 2,370 2,295 2,350 142,800
2009/11/12 2,360 2,360 2,235 2,275 196,700
2009/11/11 2,420 2,425 2,365 2,375 68,500
2009/11/10 2,450 2,450 2,370 2,430 129,900
2009/11/09 2,445 2,445 2,410 2,410 42,100
2009/11/06 2,475 2,475 2,415 2,430 68,500
2009/11/05 2,500 2,510 2,415 2,435 149,600
2009/11/04 2,530 2,555 2,510 2,535 93,200
2009/11/02 2,450 2,525 2,450 2,490 118,800
2009/10/30 2,500 2,545 2,500 2,520 155,400
2009/10/29 2,485 2,540 2,450 2,540 188,400
2009/10/28 2,475 2,500 2,435 2,485 157,800
2009/10/27 2,520 2,540 2,500 2,515 101,200
2009/10/26 2,550 2,580 2,525 2,550 145,900
2009/10/23 2,530 2,555 2,485 2,510 147,200
2009/10/22 2,560 2,560 2,515 2,525 86,400
2009/10/21 2,580 2,600 2,540 2,570 142,300
2009/10/20 2,590 2,640 2,590 2,610 63,300
2009/10/19 2,640 2,650 2,585 2,600 126,100
2009/10/16 2,575 2,670 2,550 2,670 171,500
2009/10/15 2,490 2,625 2,490 2,570 229,600
2009/10/14 2,475 2,480 2,440 2,455 93,600
2009/10/13 2,470 2,490 2,455 2,460 65,800
2009/10/09 2,480 2,510 2,460 2,480 98,400
2009/10/08 2,520 2,525 2,455 2,465 155,100
2009/10/07 2,510 2,575 2,505 2,560 119,800
2009/10/06 2,520 2,575 2,500 2,525 139,900
2009/10/05 2,530 2,585 2,520 2,575 71,800
2009/10/02 2,630 2,630 2,530 2,565 80,600
2009/10/01 2,660 2,660 2,620 2,640 48,300
2009/09/30 2,655 2,670 2,625 2,660 80,800
2009/09/29 2,650 2,670 2,625 2,665 95,100
2009/09/28 2,605 2,700 2,565 2,680 138,300
2009/09/25 2,645 2,645 2,570 2,600 86,200
2009/09/24 2,555 2,630 2,545 2,630 116,700
2009/09/18 2,585 2,600 2,545 2,585 81,400
2009/09/17 2,590 2,615 2,585 2,600 129,800
2009/09/16 2,555 2,575 2,540 2,550 246,200
2009/09/15 2,545 2,580 2,530 2,560 117,900
2009/09/14 2,540 2,550 2,510 2,530 129,900
2009/09/11 2,525 2,525 2,500 2,500 134,100
2009/09/10 2,470 2,560 2,465 2,500 280,600
2009/09/09 2,425 2,430 2,405 2,410 37,500
2009/09/08 2,420 2,430 2,400 2,410 74,000
2009/09/07 2,415 2,425 2,410 2,420 19,000
2009/09/04 2,430 2,440 2,400 2,405 44,700
2009/09/03 2,425 2,440 2,425 2,430 40,100
2009/09/02 2,455 2,475 2,410 2,450 75,700
2009/09/01 2,460 2,475 2,450 2,465 68,700
2009/08/31 2,455 2,490 2,450 2,475 123,800
2009/08/28 2,455 2,470 2,435 2,465 69,700
2009/08/27 2,455 2,460 2,430 2,455 63,400
2009/08/26 2,485 2,485 2,465 2,470 55,000
2009/08/25 2,460 2,490 2,460 2,475 66,900
2009/08/24 2,460 2,485 2,460 2,480 43,700
2009/08/21 2,425 2,450 2,415 2,440 90,500
2009/08/20 2,415 2,450 2,400 2,445 60,100
2009/08/19 2,420 2,435 2,410 2,425 78,800
2009/08/18 2,400 2,450 2,400 2,435 82,600
2009/08/17 2,420 2,465 2,420 2,440 87,900
2009/08/14 2,450 2,475 2,440 2,460 118,800
2009/08/13 2,460 2,485 2,425 2,425 136,800
2009/08/12 2,460 2,500 2,455 2,460 135,300
2009/08/11 2,440 2,490 2,440 2,490 89,500
2009/08/10 2,420 2,470 2,415 2,450 121,300
2009/08/07 2,435 2,435 2,365 2,395 231,100
2009/08/06 2,505 2,540 2,425 2,440 265,700
2009/08/05 2,595 2,595 2,480 2,505 256,700
2009/08/04 2,570 2,605 2,555 2,560 182,000
2009/08/03 2,675 2,685 2,530 2,560 255,200
2009/07/31 2,560 2,610 2,560 2,610 294,800
2009/07/30 2,530 2,535 2,450 2,480 259,000
2009/07/29 2,655 2,710 2,525 2,545 419,800
2009/07/28 2,465 2,470 2,385 2,455 119,700
2009/07/27 2,500 2,515 2,415 2,455 187,800
2009/07/24 2,405 2,425 2,385 2,420 138,000
2009/07/23 2,330 2,395 2,315 2,365 190,100
2009/07/22 2,290 2,375 2,275 2,340 143,700
2009/07/21 2,205 2,255 2,205 2,250 77,900
2009/07/17 2,205 2,235 2,190 2,205 120,600
2009/07/16 2,210 2,220 2,175 2,180 77,500
2009/07/15 2,180 2,195 2,135 2,180 108,200
2009/07/14 2,145 2,180 2,090 2,140 85,800
2009/07/13 2,160 2,220 2,140 2,145 138,800
2009/07/10 2,155 2,165 2,140 2,155 60,000
2009/07/09 2,190 2,190 2,150 2,150 74,700
2009/07/08 2,140 2,190 2,125 2,150 139,000
2009/07/07 2,125 2,145 2,110 2,135 86,500
2009/07/06 2,150 2,150 2,085 2,115 83,700
2009/07/03 2,125 2,145 2,110 2,120 103,400
2009/07/02 2,145 2,165 2,130 2,150 82,600
2009/07/01 2,110 2,165 2,110 2,145 83,500
2009/06/30 2,130 2,160 2,120 2,135 70,600
2009/06/29 2,115 2,155 2,115 2,130 39,200
2009/06/26 2,100 2,150 2,100 2,140 75,700
2009/06/25 2,090 2,120 2,085 2,095 65,000
2009/06/24 2,115 2,120 2,085 2,095 69,300
2009/06/23 2,115 2,130 2,075 2,085 151,300
2009/06/22 2,150 2,210 2,140 2,155 170,900
2009/06/19 2,165 2,175 2,115 2,165 146,600
2009/06/18 2,185 2,210 2,185 2,200 108,700
2009/06/17 2,210 2,215 2,180 2,200 69,200
2009/06/16 2,165 2,185 2,105 2,170 262,700
2009/06/15 2,160 2,255 2,150 2,235 134,800
2009/06/12 2,165 2,185 2,145 2,175 126,700
2009/06/11 2,120 2,150 2,115 2,140 91,100
2009/06/10 2,095 2,155 2,090 2,135 127,200
2009/06/09 2,125 2,125 2,060 2,100 121,400
2009/06/08 2,095 2,135 2,090 2,100 133,100
2009/06/05 2,155 2,155 2,100 2,105 109,300
2009/06/04 2,115 2,150 2,105 2,125 105,100
2009/06/03 2,170 2,175 2,130 2,150 157,000
2009/06/02 2,165 2,165 2,110 2,155 149,200
2009/06/01 2,150 2,150 2,100 2,120 110,500
2009/05/29 2,175 2,175 2,135 2,135 80,400
2009/05/28 2,150 2,200 2,135 2,175 122,000
2009/05/27 2,225 2,245 2,165 2,180 218,400
2009/05/26 2,185 2,220 2,155 2,210 244,500
2009/05/25 2,195 2,240 2,185 2,210 152,000
2009/05/22 2,265 2,265 2,190 2,230 130,200
2009/05/21 2,255 2,260 2,145 2,225 238,100
2009/05/20 2,295 2,315 2,265 2,285 113,400
2009/05/19 2,320 2,325 2,260 2,290 94,100
2009/05/18 2,320 2,320 2,275 2,290 70,100
2009/05/15 2,295 2,340 2,250 2,330 112,500
2009/05/14 2,275 2,275 2,230 2,230 109,200
2009/05/13 2,270 2,290 2,225 2,270 135,100
2009/05/12 2,295 2,300 2,260 2,270 108,900
2009/05/11 2,310 2,310 2,260 2,295 116,400
2009/05/08 2,300 2,305 2,270 2,305 207,000
2009/05/07 2,215 2,285 2,205 2,260 189,100
2009/05/01 2,130 2,245 2,130 2,215 301,900
2009/04/30 2,045 2,110 2,040 2,075 181,200
2009/04/28 1,973 2,040 1,958 2,030 236,400
2009/04/27 1,918 1,959 1,915 1,955 120,900
2009/04/24 1,922 1,961 1,913 1,926 93,800
2009/04/23 1,918 1,962 1,913 1,951 87,200
2009/04/22 1,923 1,923 1,894 1,915 55,400
2009/04/21 1,889 1,917 1,839 1,913 82,700
2009/04/20 1,910 1,918 1,876 1,895 69,200
2009/04/17 1,880 1,932 1,860 1,884 151,500
2009/04/16 1,952 1,979 1,880 1,904 155,500
2009/04/15 1,948 1,951 1,907 1,940 132,000
2009/04/14 1,925 1,957 1,890 1,950 114,100
2009/04/13 1,896 1,932 1,889 1,921 117,400
2009/04/10 1,912 1,912 1,853 1,877 205,300
2009/04/09 1,923 1,927 1,865 1,893 175,900
2009/04/08 1,938 1,944 1,913 1,922 139,800
2009/04/07 1,876 1,929 1,870 1,915 97,500
2009/04/06 1,910 1,934 1,878 1,893 239,800
2009/04/03 1,962 1,971 1,890 1,916 231,300
2009/04/02 1,943 1,976 1,912 1,961 161,000
2009/04/01 1,921 1,948 1,878 1,942 104,800
2009/03/31 1,925 1,949 1,870 1,891 177,800
2009/03/30 1,946 1,946 1,864 1,865 91,900
2009/03/27 1,920 1,958 1,912 1,924 131,000
2009/03/26 1,920 1,925 1,881 1,909 115,800
2009/03/25 1,854 1,939 1,854 1,927 148,700
2009/03/24 1,870 1,970 1,835 1,944 269,300
2009/03/23 1,730 1,794 1,727 1,792 119,400
2009/03/19 1,740 1,740 1,688 1,714 95,200
2009/03/18 1,717 1,729 1,678 1,702 142,700
2009/03/17 1,689 1,718 1,678 1,687 107,900
2009/03/16 1,585 1,668 1,585 1,664 123,100
2009/03/13 1,567 1,615 1,563 1,577 221,600
2009/03/12 1,559 1,581 1,559 1,566 106,900
2009/03/11 1,567 1,601 1,567 1,576 91,200
2009/03/10 1,570 1,597 1,541 1,552 88,500
2009/03/09 1,587 1,617 1,568 1,570 123,900
2009/03/06 1,619 1,619 1,574 1,586 132,600
2009/03/05 1,626 1,659 1,605 1,627 134,000
2009/03/04 1,544 1,617 1,537 1,596 148,600
2009/03/03 1,550 1,559 1,536 1,549 244,000
2009/03/02 1,553 1,594 1,552 1,562 165,400
2009/02/27 1,547 1,618 1,547 1,612 250,700
2009/02/26 1,570 1,608 1,534 1,572 347,700
2009/02/25 1,675 1,682 1,586 1,611 281,500
2009/02/24 1,620 1,691 1,610 1,679 324,300
2009/02/23 1,630 1,630 1,589 1,620 138,000
2009/02/20 1,713 1,713 1,633 1,633 217,200
2009/02/19 1,711 1,758 1,699 1,712 135,000
2009/02/18 1,704 1,715 1,697 1,708 132,100
2009/02/17 1,736 1,740 1,700 1,704 219,600
2009/02/16 1,727 1,747 1,715 1,733 216,100
2009/02/13 1,728 1,736 1,718 1,726 269,500
2009/02/12 1,636 1,671 1,636 1,657 170,700
2009/02/10 1,691 1,707 1,677 1,695 192,500
2009/02/09 1,745 1,764 1,656 1,662 298,100
2009/02/06 1,742 1,776 1,721 1,761 270,600
2009/02/05 1,700 1,736 1,675 1,720 372,500
2009/02/04 1,687 1,687 1,612 1,672 379,600
2009/02/03 1,608 1,652 1,602 1,627 263,700
2009/02/02 1,604 1,610 1,570 1,601 631,300
2009/01/30 1,622 1,687 1,622 1,664 1,088,100
2009/01/29 1,911 1,925 1,903 1,922 138,000
2009/01/28 1,871 1,925 1,865 1,919 287,300
2009/01/27 1,918 1,922 1,883 1,901 217,800
2009/01/26 1,865 1,907 1,865 1,898 97,000
2009/01/23 1,863 1,923 1,863 1,893 179,300
2009/01/22 1,897 1,925 1,865 1,921 174,700
2009/01/21 1,827 1,917 1,810 1,894 243,100
2009/01/20 1,825 1,850 1,820 1,827 146,800
2009/01/19 1,901 1,916 1,846 1,854 188,700
2009/01/16 1,858 1,900 1,858 1,887 118,800
2009/01/15 1,874 1,903 1,811 1,855 201,700
2009/01/14 1,910 1,912 1,899 1,904 175,400
2009/01/13 1,950 1,951 1,890 1,923 206,500
2009/01/09 1,920 1,990 1,920 1,970 349,100
2009/01/08 1,995 2,030 1,888 1,926 549,500
2009/01/07 2,100 2,105 1,963 1,965 519,300
2009/01/06 2,235 2,235 2,105 2,110 156,100
2009/01/05 2,200 2,235 2,170 2,195 124,900

このページの先頭へ