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
2013/12/30 2,654 2,693 2,653 2,690 75,700
2013/12/27 2,585 2,621 2,579 2,617 137,800
2013/12/26 2,561 2,595 2,561 2,589 161,100
2013/12/25 2,597 2,598 2,561 2,568 72,700
2013/12/24 2,612 2,623 2,583 2,593 72,600
2013/12/20 2,631 2,657 2,597 2,607 161,000
2013/12/19 2,640 2,665 2,613 2,623 181,800
2013/12/18 2,625 2,660 2,621 2,640 126,700
2013/12/17 2,610 2,650 2,610 2,635 87,900
2013/12/16 2,657 2,660 2,610 2,617 92,600
2013/12/13 2,689 2,689 2,610 2,656 224,200
2013/12/12 2,695 2,711 2,675 2,698 151,300
2013/12/11 2,693 2,724 2,674 2,702 141,900
2013/12/10 2,700 2,703 2,673 2,698 109,400
2013/12/09 2,645 2,674 2,628 2,671 86,200
2013/12/06 2,609 2,643 2,600 2,638 105,100
2013/12/05 2,640 2,643 2,603 2,614 104,500
2013/12/04 2,614 2,658 2,607 2,630 156,200
2013/12/03 2,614 2,661 2,608 2,654 171,300
2013/12/02 2,590 2,614 2,577 2,609 154,200
2013/11/29 2,557 2,595 2,557 2,589 123,400
2013/11/28 2,577 2,586 2,558 2,582 79,900
2013/11/27 2,538 2,557 2,521 2,550 134,100
2013/11/26 2,575 2,575 2,547 2,568 70,200
2013/11/25 2,555 2,582 2,544 2,582 115,100
2013/11/22 2,550 2,552 2,524 2,547 133,900
2013/11/21 2,522 2,549 2,522 2,549 105,000
2013/11/20 2,490 2,522 2,476 2,522 122,400
2013/11/19 2,475 2,490 2,470 2,482 65,100
2013/11/18 2,499 2,499 2,469 2,486 71,100
2013/11/15 2,479 2,497 2,468 2,492 162,100
2013/11/14 2,449 2,457 2,431 2,451 96,500
2013/11/13 2,448 2,464 2,428 2,444 137,300
2013/11/12 2,395 2,440 2,395 2,434 160,700
2013/11/11 2,410 2,417 2,385 2,395 112,900
2013/11/08 2,398 2,409 2,373 2,388 112,200
2013/11/07 2,431 2,447 2,407 2,422 138,700
2013/11/06 2,400 2,468 2,400 2,442 237,700
2013/11/05 2,410 2,419 2,373 2,395 226,700
2013/11/01 2,396 2,419 2,377 2,410 281,700
2013/10/31 2,468 2,470 2,352 2,395 478,800
2013/10/30 2,560 2,561 2,455 2,468 483,800
2013/10/29 2,581 2,614 2,561 2,605 161,500
2013/10/28 2,568 2,609 2,560 2,606 135,100
2013/10/25 2,573 2,587 2,538 2,570 168,600
2013/10/24 2,533 2,573 2,522 2,569 179,900
2013/10/23 2,550 2,561 2,514 2,520 148,200
2013/10/22 2,540 2,544 2,511 2,537 145,000
2013/10/21 2,514 2,540 2,506 2,539 85,900
2013/10/18 2,521 2,550 2,516 2,523 101,300
2013/10/17 2,538 2,554 2,510 2,527 137,800
2013/10/16 2,548 2,555 2,512 2,526 176,500
2013/10/15 2,570 2,578 2,529 2,547 136,100
2013/10/11 2,532 2,590 2,525 2,562 232,400
2013/10/10 2,454 2,518 2,454 2,510 212,500
2013/10/09 2,469 2,469 2,432 2,460 106,800
2013/10/08 2,480 2,488 2,450 2,468 200,600
2013/10/07 2,489 2,489 2,421 2,432 231,300
2013/10/04 2,425 2,504 2,405 2,489 317,600
2013/10/03 2,426 2,448 2,410 2,439 204,900
2013/10/02 2,454 2,486 2,416 2,426 234,800
2013/10/01 2,428 2,460 2,421 2,439 178,900
2013/09/30 2,421 2,425 2,380 2,410 146,800
2013/09/27 2,450 2,464 2,420 2,437 109,200
2013/09/26 2,439 2,454 2,401 2,450 157,500
2013/09/25 2,480 2,480 2,438 2,456 235,400
2013/09/24 2,514 2,525 2,466 2,479 202,900
2013/09/20 2,454 2,540 2,452 2,539 540,200
2013/09/19 2,412 2,424 2,367 2,420 313,100
2013/09/18 2,350 2,414 2,343 2,407 481,400
2013/09/17 2,298 2,321 2,293 2,307 229,700
2013/09/13 2,293 2,310 2,268 2,295 171,600
2013/09/12 2,300 2,304 2,272 2,293 206,000
2013/09/11 2,355 2,360 2,300 2,305 309,000
2013/09/10 2,345 2,398 2,344 2,366 318,100
2013/09/09 2,380 2,380 2,321 2,345 295,700
2013/09/06 2,401 2,402 2,323 2,348 357,600
2013/09/05 2,455 2,470 2,436 2,451 112,600
2013/09/04 2,452 2,462 2,411 2,455 223,500
2013/09/03 2,460 2,484 2,454 2,475 42,200
2013/09/02 2,430 2,444 2,400 2,435 120,100
2013/08/30 2,467 2,475 2,435 2,442 189,600
2013/08/29 2,441 2,448 2,407 2,443 116,400
2013/08/28 2,437 2,470 2,420 2,452 117,800
2013/08/27 2,506 2,530 2,485 2,487 74,700
2013/08/26 2,502 2,527 2,491 2,505 68,300
2013/08/23 2,518 2,518 2,473 2,489 69,800
2013/08/22 2,452 2,503 2,429 2,479 170,200
2013/08/21 2,453 2,464 2,417 2,451 91,700
2013/08/20 2,480 2,492 2,420 2,442 178,000
2013/08/19 2,487 2,517 2,454 2,508 123,200
2013/08/16 2,496 2,512 2,464 2,484 109,600
2013/08/15 2,520 2,537 2,498 2,512 167,300
2013/08/14 2,489 2,533 2,484 2,528 196,700
2013/08/13 2,426 2,496 2,422 2,488 144,500
2013/08/12 2,421 2,438 2,389 2,405 100,200
2013/08/09 2,445 2,445 2,388 2,421 156,100
2013/08/08 2,454 2,488 2,437 2,445 125,300
2013/08/07 2,505 2,505 2,451 2,453 155,100
2013/08/06 2,506 2,509 2,449 2,505 141,600
2013/08/05 2,489 2,512 2,462 2,498 101,800
2013/08/02 2,477 2,487 2,452 2,487 296,900
2013/08/01 2,382 2,462 2,382 2,462 312,200
2013/07/31 2,442 2,470 2,411 2,414 477,600
2013/07/30 2,471 2,494 2,443 2,492 246,300
2013/07/29 2,537 2,548 2,481 2,495 123,100
2013/07/26 2,561 2,590 2,505 2,555 104,400
2013/07/25 2,613 2,642 2,594 2,602 129,100
2013/07/24 2,663 2,700 2,583 2,613 310,100
2013/07/23 2,688 2,699 2,657 2,680 121,900
2013/07/22 2,727 2,730 2,650 2,690 137,200
2013/07/19 2,730 2,748 2,669 2,695 230,400
2013/07/18 2,710 2,729 2,693 2,725 148,000
2013/07/17 2,680 2,713 2,660 2,707 247,500
2013/07/16 2,665 2,700 2,637 2,694 394,100
2013/07/12 2,622 2,641 2,568 2,618 361,200
2013/07/11 2,498 2,560 2,480 2,552 302,500
2013/07/10 2,509 2,509 2,473 2,485 170,100
2013/07/09 2,444 2,470 2,435 2,459 148,900
2013/07/08 2,510 2,515 2,443 2,443 161,300
2013/07/05 2,489 2,506 2,468 2,472 192,200
2013/07/04 2,515 2,529 2,470 2,483 122,400
2013/07/03 2,480 2,530 2,465 2,512 284,000
2013/07/02 2,512 2,515 2,471 2,480 167,700
2013/07/01 2,473 2,491 2,437 2,481 175,800
2013/06/28 2,420 2,505 2,410 2,492 242,200
2013/06/27 2,331 2,408 2,322 2,405 213,400
2013/06/26 2,332 2,343 2,287 2,297 200,500
2013/06/25 2,349 2,366 2,293 2,330 265,800
2013/06/24 2,397 2,420 2,355 2,364 181,600
2013/06/21 2,330 2,405 2,293 2,392 212,200
2013/06/20 2,415 2,440 2,387 2,390 168,600
2013/06/19 2,425 2,445 2,405 2,428 202,600
2013/06/18 2,450 2,465 2,399 2,410 164,400
2013/06/17 2,300 2,427 2,294 2,422 320,800
2013/06/14 2,391 2,417 2,317 2,320 453,500
2013/06/13 2,410 2,445 2,345 2,350 252,500
2013/06/12 2,401 2,475 2,370 2,452 185,200
2013/06/11 2,435 2,506 2,420 2,454 150,200
2013/06/10 2,496 2,496 2,449 2,476 135,700
2013/06/07 2,385 2,422 2,380 2,396 229,000
2013/06/06 2,474 2,499 2,440 2,466 163,600
2013/06/05 2,540 2,605 2,523 2,532 205,100
2013/06/04 2,511 2,582 2,511 2,574 171,200
2013/06/03 2,619 2,637 2,579 2,582 222,300
2013/05/31 2,625 2,640 2,591 2,618 166,000
2013/05/30 2,610 2,650 2,572 2,582 155,200
2013/05/29 2,670 2,690 2,634 2,654 121,000
2013/05/28 2,658 2,682 2,610 2,647 156,800
2013/05/27 2,703 2,703 2,601 2,658 173,100
2013/05/24 2,758 2,850 2,600 2,749 180,800
2013/05/23 2,939 2,947 2,755 2,758 216,800
2013/05/22 2,946 2,976 2,916 2,928 147,600
2013/05/21 2,939 2,953 2,910 2,935 147,600
2013/05/20 2,989 2,998 2,948 2,949 146,500
2013/05/17 2,925 2,975 2,905 2,968 267,500
2013/05/16 3,125 3,125 2,921 2,957 304,500
2013/05/15 3,180 3,200 3,105 3,125 190,500
2013/05/14 3,100 3,200 3,080 3,180 208,700
2013/05/13 3,055 3,085 3,045 3,080 149,600
2013/05/10 3,125 3,150 3,055 3,070 127,200
2013/05/09 3,170 3,185 3,085 3,090 152,800
2013/05/08 3,170 3,200 3,115 3,155 341,700
2013/05/07 3,045 3,155 3,025 3,125 431,500
2013/05/02 2,972 3,045 2,960 3,025 269,100
2013/05/01 3,025 3,025 2,914 2,971 372,100
2013/04/30 3,000 3,060 2,990 3,030 191,800
2013/04/26 3,000 3,015 2,930 2,995 238,600
2013/04/25 3,050 3,115 2,990 3,005 316,100
2013/04/24 2,880 3,090 2,860 3,000 917,200
2013/04/23 2,723 2,747 2,709 2,720 129,400
2013/04/22 2,719 2,749 2,719 2,735 126,600
2013/04/19 2,735 2,750 2,677 2,695 186,800
2013/04/18 2,745 2,750 2,685 2,685 293,300
2013/04/17 2,804 2,855 2,752 2,760 244,900
2013/04/16 2,769 2,810 2,748 2,785 138,300
2013/04/15 2,850 2,857 2,770 2,776 183,100
2013/04/12 2,860 2,879 2,825 2,847 77,200
2013/04/11 2,878 2,897 2,849 2,880 76,400
2013/04/10 2,886 2,886 2,825 2,869 109,000
2013/04/09 2,909 2,910 2,858 2,885 105,300
2013/04/08 2,865 2,920 2,831 2,894 124,500
2013/04/05 2,848 2,900 2,823 2,863 154,300
2013/04/04 2,748 2,820 2,711 2,820 117,300
2013/04/03 2,703 2,783 2,703 2,774 114,300
2013/04/02 2,653 2,751 2,614 2,735 179,300
2013/04/01 2,765 2,765 2,664 2,666 115,000
2013/03/29 2,820 2,820 2,755 2,777 126,300
2013/03/28 2,778 2,832 2,773 2,804 151,800
2013/03/27 2,827 2,853 2,762 2,778 254,200
2013/03/26 2,782 2,833 2,771 2,829 198,500
2013/03/25 2,754 2,809 2,752 2,781 198,200
2013/03/22 2,765 2,795 2,738 2,738 116,900
2013/03/21 2,731 2,764 2,716 2,759 189,000
2013/03/19 2,728 2,778 2,728 2,752 122,800
2013/03/18 2,660 2,737 2,660 2,699 123,000
2013/03/15 2,570 2,800 2,570 2,738 380,900
2013/03/14 2,576 2,584 2,552 2,565 148,500
2013/03/13 2,577 2,595 2,556 2,565 102,700
2013/03/12 2,621 2,640 2,583 2,583 172,700
2013/03/11 2,631 2,650 2,595 2,621 197,600
2013/03/08 2,634 2,659 2,613 2,634 249,200
2013/03/07 2,640 2,657 2,617 2,627 112,600
2013/03/06 2,643 2,651 2,609 2,636 99,400
2013/03/05 2,657 2,678 2,600 2,614 122,700
2013/03/04 2,610 2,678 2,610 2,657 140,800
2013/03/01 2,567 2,600 2,567 2,593 138,300
2013/02/28 2,590 2,600 2,573 2,580 128,400
2013/02/27 2,590 2,627 2,584 2,591 175,600
2013/02/26 2,543 2,608 2,522 2,575 190,700
2013/02/25 2,557 2,598 2,555 2,560 126,800
2013/02/22 2,550 2,567 2,540 2,559 72,700
2013/02/21 2,550 2,592 2,545 2,570 97,600
2013/02/20 2,550 2,559 2,530 2,553 93,600
2013/02/19 2,496 2,540 2,485 2,530 93,800
2013/02/18 2,470 2,499 2,455 2,490 113,200
2013/02/15 2,539 2,540 2,458 2,486 115,600
2013/02/14 2,506 2,506 2,469 2,492 130,400
2013/02/13 2,552 2,562 2,493 2,500 142,500
2013/02/12 2,492 2,555 2,492 2,523 157,200
2013/02/08 2,512 2,512 2,454 2,461 173,300
2013/02/07 2,511 2,517 2,488 2,505 103,700
2013/02/06 2,485 2,530 2,480 2,498 186,500
2013/02/05 2,443 2,486 2,437 2,449 136,600
2013/02/04 2,460 2,479 2,439 2,466 151,400
2013/02/01 2,455 2,478 2,447 2,465 117,800
2013/01/31 2,419 2,453 2,408 2,449 218,300
2013/01/30 2,425 2,426 2,280 2,409 346,000
2013/01/29 2,469 2,483 2,422 2,452 117,400
2013/01/28 2,497 2,509 2,449 2,459 133,800
2013/01/25 2,413 2,473 2,413 2,467 314,300
2013/01/24 2,413 2,448 2,394 2,409 360,100
2013/01/23 2,336 2,372 2,336 2,349 124,300
2013/01/22 2,310 2,383 2,305 2,348 173,000
2013/01/21 2,303 2,326 2,302 2,313 67,500
2013/01/18 2,294 2,308 2,293 2,304 110,400
2013/01/17 2,264 2,278 2,258 2,278 131,300
2013/01/16 2,242 2,275 2,240 2,252 222,900
2013/01/15 2,260 2,270 2,235 2,243 141,500
2013/01/11 2,246 2,255 2,233 2,252 108,500
2013/01/10 2,246 2,247 2,214 2,236 171,000
2013/01/09 2,248 2,263 2,228 2,253 114,200
2013/01/08 2,200 2,244 2,193 2,235 211,200
2013/01/07 2,196 2,205 2,182 2,204 223,200
2013/01/04 2,198 2,210 2,158 2,174 187,000

このページの先頭へ