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
2010/12/30 1,881 1,883 1,861 1,865 67,700
2010/12/29 1,866 1,883 1,859 1,881 102,800
2010/12/28 1,884 1,885 1,848 1,858 157,600
2010/12/27 1,918 1,922 1,879 1,884 157,400
2010/12/24 1,903 1,923 1,903 1,917 81,500
2010/12/22 1,944 1,947 1,904 1,909 116,500
2010/12/21 1,947 1,956 1,941 1,943 121,800
2010/12/20 1,960 1,960 1,925 1,949 146,100
2010/12/17 1,941 1,954 1,932 1,948 137,600
2010/12/16 1,939 1,956 1,936 1,941 131,900
2010/12/15 1,931 1,937 1,906 1,937 209,300
2010/12/14 1,893 1,922 1,891 1,921 95,400
2010/12/13 1,879 1,917 1,875 1,899 106,500
2010/12/10 1,886 1,899 1,870 1,879 188,100
2010/12/09 1,871 1,889 1,865 1,878 209,900
2010/12/08 1,814 1,863 1,812 1,856 185,500
2010/12/07 1,797 1,807 1,774 1,802 96,700
2010/12/06 1,781 1,811 1,777 1,792 102,500
2010/12/03 1,776 1,778 1,765 1,771 85,700
2010/12/02 1,782 1,785 1,754 1,756 104,600
2010/12/01 1,750 1,762 1,720 1,748 148,300
2010/11/30 1,782 1,789 1,743 1,744 176,500
2010/11/29 1,789 1,815 1,776 1,792 104,800
2010/11/26 1,780 1,788 1,777 1,780 55,500
2010/11/25 1,800 1,802 1,777 1,782 105,900
2010/11/24 1,777 1,812 1,771 1,798 98,200
2010/11/22 1,819 1,834 1,809 1,817 84,100
2010/11/19 1,816 1,816 1,784 1,802 133,700
2010/11/18 1,806 1,820 1,784 1,815 86,500
2010/11/17 1,800 1,813 1,781 1,797 144,600
2010/11/16 1,782 1,809 1,761 1,802 299,200
2010/11/15 1,738 1,779 1,731 1,763 230,300
2010/11/12 1,693 1,733 1,685 1,715 205,600
2010/11/11 1,712 1,724 1,683 1,693 240,900
2010/11/10 1,703 1,723 1,698 1,723 72,400
2010/11/09 1,691 1,703 1,680 1,699 102,100
2010/11/08 1,710 1,713 1,692 1,705 91,900
2010/11/05 1,710 1,721 1,691 1,694 126,400
2010/11/04 1,697 1,724 1,685 1,703 123,400
2010/11/02 1,671 1,679 1,651 1,674 79,700
2010/11/01 1,670 1,679 1,647 1,675 189,400
2010/10/29 1,666 1,676 1,630 1,674 211,300
2010/10/28 1,703 1,714 1,669 1,675 294,300
2010/10/27 1,690 1,709 1,676 1,704 324,400
2010/10/26 1,692 1,716 1,689 1,707 259,500
2010/10/25 1,701 1,703 1,676 1,698 128,600
2010/10/22 1,653 1,696 1,652 1,686 225,600
2010/10/21 1,653 1,662 1,618 1,648 568,900
2010/10/20 1,684 1,698 1,655 1,690 169,600
2010/10/19 1,706 1,735 1,704 1,712 118,100
2010/10/18 1,705 1,744 1,702 1,709 134,500
2010/10/15 1,750 1,754 1,696 1,703 232,100
2010/10/14 1,723 1,755 1,707 1,744 160,400
2010/10/13 1,759 1,770 1,716 1,722 138,900
2010/10/12 1,808 1,811 1,744 1,758 112,900
2010/10/08 1,801 1,820 1,776 1,802 157,600
2010/10/07 1,780 1,816 1,778 1,805 154,600
2010/10/06 1,782 1,796 1,770 1,785 92,200
2010/10/05 1,745 1,787 1,733 1,777 133,500
2010/10/04 1,817 1,824 1,737 1,744 284,400
2010/10/01 1,864 1,871 1,814 1,816 161,400
2010/09/30 1,893 1,901 1,857 1,865 99,100
2010/09/29 1,877 1,901 1,877 1,901 56,000
2010/09/28 1,888 1,892 1,876 1,880 86,300
2010/09/27 1,889 1,904 1,876 1,897 97,600
2010/09/24 1,896 1,902 1,870 1,874 94,600
2010/09/22 1,903 1,910 1,895 1,895 61,900
2010/09/21 1,935 1,935 1,900 1,901 84,100
2010/09/17 1,922 1,930 1,913 1,917 66,400
2010/09/16 1,918 1,928 1,907 1,910 76,800
2010/09/15 1,903 1,923 1,895 1,915 116,000
2010/09/14 1,932 1,937 1,889 1,899 148,000
2010/09/13 1,931 1,943 1,922 1,940 61,900
2010/09/10 1,911 1,929 1,908 1,919 142,200
2010/09/09 1,940 1,941 1,908 1,914 121,900
2010/09/08 1,939 1,951 1,921 1,935 58,600
2010/09/07 1,977 1,978 1,936 1,960 148,000
2010/09/06 1,997 2,004 1,952 1,997 72,900
2010/09/03 1,975 1,990 1,953 1,979 160,100
2010/09/02 1,964 1,982 1,947 1,968 88,900
2010/09/01 1,954 1,955 1,914 1,952 143,100
2010/08/31 1,968 1,973 1,928 1,933 84,500
2010/08/30 2,006 2,026 1,984 1,989 88,600
2010/08/27 1,937 1,985 1,937 1,977 138,300
2010/08/26 1,916 1,939 1,904 1,936 145,100
2010/08/25 1,872 1,937 1,872 1,921 167,900
2010/08/24 1,870 1,890 1,862 1,877 84,700
2010/08/23 1,881 1,888 1,865 1,875 98,800
2010/08/20 1,917 1,918 1,876 1,889 198,700
2010/08/19 1,955 1,964 1,932 1,942 152,600
2010/08/18 1,972 1,978 1,941 1,969 116,900
2010/08/17 1,925 1,950 1,922 1,947 92,200
2010/08/16 1,944 1,975 1,934 1,955 93,700
2010/08/13 1,937 1,962 1,916 1,950 108,300
2010/08/12 1,924 1,938 1,916 1,936 107,400
2010/08/11 1,978 1,979 1,943 1,967 131,100
2010/08/10 2,015 2,022 1,996 2,003 123,200
2010/08/09 2,000 2,023 2,000 2,015 117,400
2010/08/06 2,011 2,029 2,000 2,025 133,300
2010/08/05 2,025 2,054 2,017 2,030 121,800
2010/08/04 2,020 2,024 1,989 1,996 155,900
2010/08/03 2,050 2,064 2,025 2,037 175,300
2010/08/02 2,001 2,073 2,000 2,031 171,700
2010/07/30 2,047 2,049 1,985 2,035 182,000
2010/07/29 2,035 2,076 2,030 2,046 146,600
2010/07/28 2,040 2,074 2,025 2,070 145,600
2010/07/27 2,014 2,036 1,999 2,025 105,900
2010/07/26 2,030 2,033 1,990 2,014 109,000
2010/07/23 1,967 2,013 1,959 1,990 142,800
2010/07/22 1,944 1,966 1,941 1,955 81,600
2010/07/21 1,941 1,963 1,933 1,948 95,500
2010/07/20 1,922 1,942 1,914 1,926 126,400
2010/07/16 1,935 1,948 1,925 1,941 89,500
2010/07/15 1,965 1,965 1,940 1,943 77,400
2010/07/14 1,970 1,983 1,961 1,962 62,800
2010/07/13 1,947 1,969 1,947 1,961 47,400
2010/07/12 1,965 1,981 1,941 1,945 79,100
2010/07/09 1,993 2,009 1,970 1,970 116,000
2010/07/08 2,024 2,024 1,985 1,992 85,600
2010/07/07 2,010 2,013 1,979 2,003 70,400
2010/07/06 1,968 2,012 1,968 2,010 55,800
2010/07/05 1,990 2,000 1,976 1,989 52,300
2010/07/02 1,986 1,990 1,958 1,976 72,500
2010/07/01 1,998 2,001 1,981 1,984 52,600
2010/06/30 2,007 2,028 1,991 1,999 69,400
2010/06/29 2,023 2,060 2,015 2,038 99,000
2010/06/28 2,041 2,041 2,000 2,006 100,800
2010/06/25 2,033 2,057 2,021 2,046 88,900
2010/06/24 2,030 2,054 2,015 2,039 58,900
2010/06/23 2,070 2,071 2,035 2,037 87,200
2010/06/22 2,082 2,089 2,068 2,082 58,600
2010/06/21 2,081 2,095 2,071 2,085 74,700
2010/06/18 2,078 2,079 2,056 2,070 103,100
2010/06/17 2,069 2,075 2,061 2,065 69,300
2010/06/16 2,075 2,090 2,068 2,081 65,500
2010/06/15 2,055 2,070 2,049 2,067 98,700
2010/06/14 2,075 2,080 2,063 2,074 78,900
2010/06/11 2,060 2,080 2,055 2,072 106,000
2010/06/10 2,001 2,049 2,001 2,038 142,900
2010/06/09 2,105 2,141 2,037 2,048 250,600
2010/06/08 2,100 2,138 2,092 2,131 61,300
2010/06/07 2,141 2,142 2,104 2,104 74,700
2010/06/04 2,160 2,172 2,160 2,171 116,800
2010/06/03 2,132 2,159 2,121 2,151 106,900
2010/06/02 2,115 2,123 2,096 2,106 128,400
2010/06/01 2,100 2,131 2,085 2,115 100,800
2010/05/31 2,086 2,116 2,075 2,112 98,700
2010/05/28 2,111 2,117 2,070 2,077 119,200
2010/05/27 2,050 2,078 2,033 2,069 159,400
2010/05/26 2,058 2,091 2,047 2,082 198,200
2010/05/25 2,111 2,112 2,045 2,050 176,800
2010/05/24 2,142 2,153 2,119 2,130 120,100
2010/05/21 2,200 2,200 2,156 2,165 224,600
2010/05/20 2,200 2,223 2,198 2,218 144,300
2010/05/19 2,202 2,224 2,198 2,220 195,600
2010/05/18 2,203 2,241 2,191 2,220 206,400
2010/05/17 2,243 2,262 2,192 2,202 264,500
2010/05/14 2,216 2,233 2,212 2,218 142,100
2010/05/13 2,225 2,237 2,196 2,229 191,000
2010/05/12 2,181 2,223 2,172 2,204 239,300
2010/05/11 2,250 2,253 2,171 2,184 355,700
2010/05/10 2,227 2,236 2,190 2,221 306,700
2010/05/07 2,247 2,247 2,205 2,207 241,600
2010/05/06 2,320 2,336 2,272 2,272 351,900
2010/04/30 2,408 2,418 2,387 2,387 281,600
2010/04/28 2,440 2,450 2,392 2,410 332,300
2010/04/27 2,534 2,564 2,521 2,540 137,500
2010/04/26 2,570 2,570 2,547 2,561 97,500
2010/04/23 2,478 2,558 2,478 2,555 140,800
2010/04/22 2,504 2,511 2,477 2,497 126,900
2010/04/21 2,536 2,539 2,514 2,537 82,900
2010/04/20 2,490 2,525 2,485 2,508 74,100
2010/04/19 2,490 2,525 2,482 2,491 84,000
2010/04/16 2,551 2,556 2,518 2,537 64,200
2010/04/15 2,559 2,559 2,538 2,550 62,300
2010/04/14 2,558 2,567 2,537 2,559 57,300
2010/04/13 2,580 2,580 2,540 2,554 101,100
2010/04/12 2,558 2,592 2,548 2,576 113,100
2010/04/09 2,510 2,539 2,510 2,538 102,100
2010/04/08 2,486 2,521 2,478 2,510 114,500
2010/04/07 2,468 2,492 2,443 2,486 83,600
2010/04/06 2,458 2,462 2,433 2,442 68,500
2010/04/05 2,470 2,471 2,424 2,445 125,000
2010/04/02 2,448 2,463 2,420 2,435 103,000
2010/04/01 2,422 2,448 2,420 2,441 127,800
2010/03/31 2,424 2,460 2,419 2,435 73,300
2010/03/30 2,425 2,443 2,414 2,443 67,300
2010/03/29 2,402 2,415 2,392 2,415 70,700
2010/03/26 2,398 2,426 2,388 2,426 135,500
2010/03/25 2,421 2,422 2,381 2,384 106,200
2010/03/24 2,402 2,424 2,402 2,413 72,200
2010/03/23 2,410 2,417 2,406 2,412 42,700
2010/03/19 2,421 2,431 2,404 2,419 72,000
2010/03/18 2,411 2,414 2,402 2,408 52,200
2010/03/17 2,403 2,413 2,398 2,405 84,200
2010/03/16 2,404 2,426 2,402 2,402 71,700
2010/03/15 2,445 2,446 2,393 2,402 100,700
2010/03/12 2,403 2,433 2,400 2,429 64,100
2010/03/11 2,410 2,410 2,384 2,408 65,800
2010/03/10 2,416 2,416 2,390 2,390 34,300
2010/03/09 2,411 2,428 2,407 2,419 75,500
2010/03/08 2,399 2,404 2,379 2,399 54,300
2010/03/05 2,380 2,409 2,365 2,382 110,100
2010/03/04 2,425 2,425 2,362 2,370 136,500
2010/03/03 2,400 2,430 2,388 2,425 55,800
2010/03/02 2,396 2,417 2,386 2,415 78,100
2010/03/01 2,392 2,413 2,379 2,406 64,800
2010/02/26 2,381 2,407 2,371 2,406 97,600
2010/02/25 2,356 2,375 2,338 2,375 75,100
2010/02/24 2,376 2,398 2,352 2,367 87,400
2010/02/23 2,410 2,410 2,369 2,378 38,900
2010/02/22 2,393 2,434 2,390 2,410 109,300
2010/02/19 2,382 2,382 2,335 2,341 88,600
2010/02/18 2,372 2,394 2,351 2,391 98,100
2010/02/17 2,396 2,396 2,350 2,371 107,100
2010/02/16 2,347 2,380 2,346 2,366 106,900
2010/02/15 2,340 2,348 2,319 2,335 62,100
2010/02/12 2,302 2,324 2,302 2,324 101,600
2010/02/10 2,320 2,349 2,296 2,306 90,300
2010/02/09 2,310 2,331 2,308 2,315 107,000
2010/02/08 2,350 2,363 2,305 2,346 124,700
2010/02/05 2,390 2,409 2,370 2,378 99,600
2010/02/04 2,410 2,430 2,404 2,430 147,500
2010/02/03 2,397 2,408 2,381 2,389 142,800
2010/02/02 2,294 2,365 2,281 2,359 180,300
2010/02/01 2,300 2,311 2,260 2,300 186,900
2010/01/29 2,322 2,347 2,307 2,310 169,000
2010/01/28 2,340 2,340 2,305 2,315 231,500
2010/01/27 2,311 2,378 2,311 2,341 254,900
2010/01/26 2,452 2,471 2,409 2,411 136,900
2010/01/25 2,449 2,473 2,440 2,442 104,100
2010/01/22 2,451 2,479 2,444 2,453 127,800
2010/01/21 2,495 2,499 2,478 2,493 71,200
2010/01/20 2,514 2,514 2,492 2,492 34,400
2010/01/19 2,512 2,529 2,501 2,509 69,100
2010/01/18 2,510 2,527 2,501 2,512 48,100
2010/01/15 2,505 2,510 2,491 2,510 49,200
2010/01/14 2,504 2,517 2,471 2,510 94,900
2010/01/13 2,456 2,516 2,447 2,504 206,500
2010/01/12 2,437 2,487 2,437 2,457 86,300
2010/01/08 2,470 2,486 2,450 2,465 108,500
2010/01/07 2,515 2,547 2,488 2,508 59,900
2010/01/06 2,540 2,546 2,512 2,530 40,300
2010/01/05 2,579 2,579 2,508 2,521 72,300
2010/01/04 2,511 2,540 2,508 2,540 44,800

このページの先頭へ