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
2012/12/28 2,189 2,191 2,169 2,183 109,100
2012/12/27 2,190 2,197 2,176 2,188 131,900
2012/12/26 2,172 2,186 2,163 2,179 118,200
2012/12/25 2,173 2,180 2,170 2,171 111,500
2012/12/21 2,185 2,194 2,161 2,173 134,400
2012/12/20 2,185 2,192 2,175 2,189 126,100
2012/12/19 2,191 2,194 2,166 2,185 145,100
2012/12/18 2,181 2,200 2,172 2,190 122,200
2012/12/17 2,183 2,198 2,170 2,171 126,600
2012/12/14 2,156 2,168 2,146 2,154 122,500
2012/12/13 2,180 2,184 2,150 2,156 113,800
2012/12/12 2,160 2,180 2,144 2,161 122,000
2012/12/11 2,153 2,165 2,129 2,158 59,500
2012/12/10 2,153 2,155 2,136 2,153 54,500
2012/12/07 2,128 2,166 2,124 2,142 152,000
2012/12/06 2,118 2,136 2,115 2,132 133,400
2012/12/05 2,073 2,119 2,066 2,118 245,800
2012/12/04 2,031 2,071 2,028 2,055 200,000
2012/12/03 2,004 2,032 1,999 2,012 117,000
2012/11/30 2,018 2,023 1,992 1,993 91,100
2012/11/29 1,981 2,037 1,981 2,013 135,900
2012/11/28 1,987 1,995 1,973 1,976 44,600
2012/11/27 1,986 2,001 1,974 1,999 62,900
2012/11/26 2,000 2,004 1,980 1,993 68,100
2012/11/22 1,995 1,997 1,976 1,983 64,000
2012/11/21 1,984 1,995 1,971 1,979 57,500
2012/11/20 1,983 1,986 1,965 1,974 84,100
2012/11/19 1,978 1,988 1,973 1,983 84,600
2012/11/16 1,961 1,975 1,952 1,973 93,200
2012/11/15 1,925 1,961 1,925 1,959 154,200
2012/11/14 1,915 1,932 1,912 1,924 73,400
2012/11/13 1,912 1,924 1,904 1,912 97,300
2012/11/12 1,904 1,907 1,883 1,898 85,500
2012/11/09 1,915 1,922 1,906 1,909 86,100
2012/11/08 1,939 1,941 1,916 1,920 61,800
2012/11/07 1,948 1,958 1,928 1,948 120,600
2012/11/06 1,921 1,940 1,918 1,934 66,800
2012/11/05 1,956 1,956 1,923 1,927 68,300
2012/11/02 1,970 1,975 1,940 1,956 160,600
2012/11/01 1,930 1,934 1,887 1,934 241,300
2012/10/31 1,986 1,989 1,913 1,927 348,400
2012/10/30 2,010 2,011 1,980 1,985 155,800
2012/10/29 1,983 2,013 1,982 2,007 199,700
2012/10/26 1,978 2,000 1,964 1,983 127,500
2012/10/25 1,957 1,976 1,943 1,976 80,100
2012/10/24 1,931 1,965 1,931 1,950 79,400
2012/10/23 1,960 1,965 1,942 1,955 69,900
2012/10/22 1,951 1,973 1,947 1,966 71,400
2012/10/19 1,962 1,977 1,951 1,966 106,900
2012/10/18 1,950 1,969 1,935 1,961 117,900
2012/10/17 1,933 1,949 1,920 1,946 135,100
2012/10/16 1,917 1,939 1,912 1,933 94,500
2012/10/15 1,910 1,924 1,899 1,917 128,000
2012/10/12 1,900 1,927 1,896 1,906 142,700
2012/10/11 1,899 1,921 1,894 1,899 130,700
2012/10/10 1,936 1,936 1,900 1,906 129,300
2012/10/09 1,978 1,979 1,934 1,935 157,800
2012/10/05 1,980 1,985 1,962 1,978 77,900
2012/10/04 1,952 1,977 1,936 1,976 142,600
2012/10/03 1,969 1,977 1,946 1,948 172,000
2012/10/02 1,989 1,990 1,961 1,969 120,200
2012/10/01 1,989 1,991 1,963 1,985 137,400
2012/09/28 1,978 1,995 1,973 1,988 293,600
2012/09/27 1,939 1,967 1,920 1,953 171,400
2012/09/26 1,936 1,940 1,916 1,929 88,400
2012/09/25 1,933 1,950 1,928 1,949 122,400
2012/09/24 1,922 1,954 1,921 1,932 117,300
2012/09/21 1,900 1,930 1,897 1,920 124,600
2012/09/20 1,907 1,912 1,896 1,896 112,000
2012/09/19 1,903 1,918 1,903 1,907 63,500
2012/09/18 1,909 1,911 1,897 1,901 90,000
2012/09/14 1,910 1,923 1,905 1,909 94,700
2012/09/13 1,909 1,914 1,898 1,906 55,000
2012/09/12 1,911 1,926 1,902 1,909 135,600
2012/09/11 1,911 1,914 1,892 1,904 122,300
2012/09/10 1,919 1,933 1,912 1,920 105,600
2012/09/07 1,930 1,945 1,912 1,918 115,600
2012/09/06 1,913 1,928 1,907 1,923 99,200
2012/09/05 1,946 1,946 1,908 1,910 96,200
2012/09/04 1,953 1,976 1,930 1,960 173,800
2012/09/03 1,967 1,973 1,948 1,952 115,300
2012/08/31 1,973 1,999 1,971 1,977 192,500
2012/08/30 1,974 1,983 1,955 1,980 119,300
2012/08/29 1,960 1,973 1,947 1,973 121,200
2012/08/28 1,954 1,963 1,939 1,957 173,700
2012/08/27 1,962 1,974 1,948 1,948 83,300
2012/08/24 1,962 1,967 1,949 1,961 79,900
2012/08/23 1,964 1,967 1,947 1,963 83,800
2012/08/22 1,955 1,968 1,952 1,966 133,200
2012/08/21 1,930 1,956 1,925 1,952 100,400
2012/08/20 1,915 1,933 1,908 1,929 111,100
2012/08/17 1,930 1,931 1,915 1,922 90,500
2012/08/16 1,905 1,925 1,895 1,922 181,700
2012/08/15 1,907 1,922 1,900 1,914 196,800
2012/08/14 1,944 1,947 1,886 1,896 322,100
2012/08/13 1,953 1,960 1,940 1,944 78,700
2012/08/10 1,958 1,970 1,944 1,956 115,000
2012/08/09 1,941 1,953 1,930 1,953 159,400
2012/08/08 1,927 1,949 1,922 1,938 168,400
2012/08/07 1,904 1,928 1,900 1,924 94,400
2012/08/06 1,900 1,919 1,895 1,905 132,000
2012/08/03 1,880 1,898 1,850 1,882 192,500
2012/08/02 1,952 1,955 1,881 1,886 276,800
2012/08/01 1,950 1,973 1,936 1,950 122,800
2012/07/31 2,014 2,015 1,952 1,959 149,100
2012/07/30 1,968 1,982 1,952 1,977 103,600
2012/07/27 1,979 1,990 1,951 1,959 82,700
2012/07/26 1,950 1,956 1,927 1,956 64,200
2012/07/25 1,902 1,953 1,901 1,953 129,600
2012/07/24 1,925 1,936 1,908 1,914 101,000
2012/07/23 1,980 1,980 1,934 1,934 85,800
2012/07/20 1,987 1,990 1,967 1,969 159,600
2012/07/19 2,007 2,016 1,981 1,984 127,600
2012/07/18 2,030 2,037 2,001 2,003 71,900
2012/07/17 2,029 2,047 2,020 2,026 69,600
2012/07/13 2,030 2,052 2,023 2,038 118,000
2012/07/12 2,017 2,026 2,006 2,024 64,400
2012/07/11 2,023 2,026 2,010 2,015 79,200
2012/07/10 2,020 2,043 2,020 2,033 78,600
2012/07/09 2,034 2,041 2,015 2,020 101,600
2012/07/06 2,031 2,059 2,025 2,042 118,400
2012/07/05 2,030 2,048 2,022 2,030 77,400
2012/07/04 2,070 2,071 2,027 2,030 125,100
2012/07/03 2,074 2,074 2,054 2,059 112,900
2012/07/02 2,099 2,104 2,075 2,075 63,300
2012/06/29 2,066 2,096 2,054 2,089 109,700
2012/06/28 2,031 2,079 2,030 2,076 119,900
2012/06/27 2,010 2,031 1,999 2,025 109,300
2012/06/26 2,012 2,034 2,008 2,012 97,500
2012/06/25 2,032 2,048 2,018 2,018 108,900
2012/06/22 2,019 2,037 2,007 2,026 94,000
2012/06/21 2,051 2,052 2,015 2,033 186,400
2012/06/20 2,014 2,060 2,013 2,058 123,900
2012/06/19 2,008 2,013 1,992 1,996 114,500
2012/06/18 2,025 2,032 2,002 2,002 175,300
2012/06/15 1,990 2,034 1,980 2,019 269,800
2012/06/14 1,980 1,991 1,973 1,980 215,000
2012/06/13 1,979 1,999 1,975 1,984 103,600
2012/06/12 2,000 2,009 1,972 1,975 155,600
2012/06/11 1,986 2,001 1,980 1,996 97,600
2012/06/08 2,015 2,019 1,980 1,988 200,900
2012/06/07 2,027 2,032 2,002 2,026 117,800
2012/06/06 2,037 2,044 2,019 2,032 131,700
2012/06/05 1,990 2,041 1,987 2,037 137,700
2012/06/04 2,019 2,019 1,980 1,991 103,300
2012/06/01 2,040 2,064 2,022 2,032 63,600
2012/05/31 2,045 2,066 2,033 2,057 106,500
2012/05/30 2,050 2,080 2,050 2,070 190,300
2012/05/29 2,023 2,044 2,020 2,032 202,700
2012/05/28 2,066 2,087 2,036 2,052 118,200
2012/05/25 2,057 2,070 2,041 2,057 189,400
2012/05/24 2,070 2,079 2,031 2,050 109,800
2012/05/23 2,092 2,106 2,063 2,082 182,000
2012/05/22 2,094 2,098 2,074 2,088 151,700
2012/05/21 2,066 2,098 2,063 2,069 69,300
2012/05/18 2,095 2,102 2,059 2,069 141,700
2012/05/17 2,101 2,127 2,091 2,117 120,900
2012/05/16 2,098 2,149 2,098 2,118 172,000
2012/05/15 2,100 2,115 2,076 2,098 205,100
2012/05/14 2,132 2,152 2,121 2,123 108,400
2012/05/11 2,184 2,193 2,147 2,147 111,800
2012/05/10 2,190 2,212 2,168 2,195 110,600
2012/05/09 2,239 2,245 2,195 2,201 160,700
2012/05/08 2,250 2,268 2,235 2,253 196,900
2012/05/07 2,266 2,266 2,227 2,233 135,700
2012/05/02 2,262 2,269 2,236 2,269 264,400
2012/05/01 2,221 2,247 2,201 2,246 292,400
2012/04/27 2,279 2,280 2,222 2,242 383,300
2012/04/26 2,296 2,311 2,280 2,304 177,400
2012/04/25 2,285 2,300 2,273 2,278 124,800
2012/04/24 2,287 2,289 2,270 2,276 145,700
2012/04/23 2,305 2,312 2,281 2,287 131,000
2012/04/20 2,290 2,303 2,277 2,298 194,800
2012/04/19 2,326 2,344 2,281 2,307 128,100
2012/04/18 2,364 2,378 2,348 2,355 153,600
2012/04/17 2,331 2,359 2,328 2,348 85,800
2012/04/16 2,322 2,365 2,305 2,352 160,100
2012/04/13 2,315 2,352 2,315 2,340 117,600
2012/04/12 2,307 2,331 2,301 2,306 123,900
2012/04/11 2,295 2,335 2,293 2,326 137,400
2012/04/10 2,317 2,333 2,305 2,324 174,400
2012/04/09 2,321 2,336 2,304 2,328 142,400
2012/04/06 2,285 2,332 2,285 2,322 174,900
2012/04/05 2,289 2,311 2,285 2,310 195,500
2012/04/04 2,349 2,359 2,305 2,310 141,000
2012/04/03 2,287 2,353 2,277 2,341 226,400
2012/04/02 2,330 2,330 2,300 2,318 300,100
2012/03/30 2,366 2,369 2,347 2,359 188,100
2012/03/29 2,340 2,368 2,337 2,365 148,500
2012/03/28 2,333 2,340 2,313 2,339 157,100
2012/03/27 2,328 2,343 2,316 2,343 234,700
2012/03/26 2,318 2,328 2,297 2,297 145,900
2012/03/23 2,307 2,319 2,300 2,315 142,100
2012/03/22 2,295 2,313 2,280 2,310 196,000
2012/03/21 2,274 2,299 2,271 2,295 187,000
2012/03/19 2,280 2,287 2,265 2,269 212,900
2012/03/16 2,266 2,293 2,265 2,280 205,200
2012/03/15 2,279 2,286 2,260 2,264 223,500
2012/03/14 2,280 2,283 2,267 2,267 189,600
2012/03/13 2,285 2,290 2,266 2,273 225,200
2012/03/12 2,293 2,306 2,285 2,285 160,200
2012/03/09 2,295 2,302 2,282 2,284 210,500
2012/03/08 2,281 2,309 2,281 2,297 147,700
2012/03/07 2,275 2,289 2,270 2,288 157,800
2012/03/06 2,273 2,296 2,258 2,275 401,500
2012/03/05 2,321 2,323 2,274 2,288 439,700
2012/03/02 2,350 2,366 2,331 2,337 177,600
2012/03/01 2,335 2,365 2,334 2,350 101,000
2012/02/29 2,367 2,389 2,342 2,347 185,000
2012/02/28 2,333 2,360 2,322 2,353 168,700
2012/02/27 2,350 2,358 2,332 2,357 105,500
2012/02/24 2,370 2,370 2,351 2,356 90,900
2012/02/23 2,370 2,370 2,352 2,360 156,800
2012/02/22 2,361 2,381 2,352 2,381 104,900
2012/02/21 2,348 2,360 2,334 2,352 102,900
2012/02/20 2,386 2,386 2,335 2,343 136,800
2012/02/17 2,386 2,399 2,371 2,379 104,800
2012/02/16 2,389 2,390 2,355 2,365 124,200
2012/02/15 2,401 2,421 2,381 2,391 180,900
2012/02/14 2,384 2,417 2,371 2,398 122,500
2012/02/13 2,352 2,396 2,349 2,396 176,400
2012/02/10 2,344 2,358 2,327 2,352 102,200
2012/02/09 2,317 2,352 2,310 2,343 148,100
2012/02/08 2,341 2,346 2,317 2,325 105,200
2012/02/07 2,360 2,360 2,335 2,340 63,000
2012/02/06 2,331 2,366 2,331 2,360 92,200
2012/02/03 2,318 2,328 2,296 2,316 171,600
2012/02/02 2,370 2,381 2,341 2,347 92,700
2012/02/01 2,365 2,381 2,357 2,372 131,400
2012/01/31 2,348 2,382 2,331 2,342 299,200
2012/01/30 2,300 2,348 2,300 2,340 192,600
2012/01/27 2,290 2,297 2,258 2,295 243,200
2012/01/26 2,298 2,298 2,275 2,288 132,700
2012/01/25 2,263 2,274 2,245 2,265 188,200
2012/01/24 2,241 2,268 2,201 2,250 324,900
2012/01/23 2,250 2,262 2,237 2,241 187,500
2012/01/20 2,310 2,315 2,235 2,247 453,800
2012/01/19 2,373 2,373 2,321 2,332 145,700
2012/01/18 2,366 2,394 2,357 2,375 139,200
2012/01/17 2,363 2,384 2,354 2,374 97,700
2012/01/16 2,374 2,383 2,342 2,376 80,600
2012/01/13 2,374 2,393 2,366 2,378 145,900
2012/01/12 2,381 2,382 2,325 2,346 109,900
2012/01/11 2,376 2,395 2,368 2,381 62,800
2012/01/10 2,377 2,399 2,358 2,358 107,700
2012/01/06 2,370 2,370 2,338 2,349 110,900
2012/01/05 2,398 2,410 2,371 2,375 78,100
2012/01/04 2,374 2,397 2,359 2,382 155,000

このページの先頭へ