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
2014/12/30 2,633 2,647 2,621 2,623 106,100
2014/12/29 2,544 2,620 2,535 2,613 157,900
2014/12/26 2,527 2,539 2,507 2,518 54,400
2014/12/25 2,562 2,562 2,531 2,541 39,400
2014/12/24 2,538 2,575 2,533 2,562 118,900
2014/12/22 2,521 2,521 2,500 2,517 48,600
2014/12/19 2,521 2,540 2,497 2,517 90,700
2014/12/18 2,510 2,529 2,482 2,487 97,600
2014/12/17 2,501 2,513 2,456 2,465 88,900
2014/12/16 2,470 2,512 2,470 2,501 149,900
2014/12/15 2,454 2,508 2,443 2,497 110,300
2014/12/12 2,498 2,505 2,459 2,459 185,400
2014/12/11 2,498 2,536 2,488 2,510 121,600
2014/12/10 2,570 2,570 2,521 2,530 172,000
2014/12/09 2,510 2,545 2,510 2,532 103,400
2014/12/08 2,585 2,585 2,514 2,522 181,700
2014/12/05 2,578 2,590 2,558 2,563 79,100
2014/12/04 2,590 2,605 2,575 2,579 65,600
2014/12/03 2,584 2,599 2,562 2,586 123,100
2014/12/02 2,590 2,590 2,538 2,572 131,300
2014/12/01 2,580 2,599 2,572 2,596 67,200
2014/11/28 2,562 2,582 2,560 2,570 103,200
2014/11/27 2,559 2,562 2,521 2,549 139,600
2014/11/26 2,560 2,580 2,545 2,559 78,100
2014/11/25 2,586 2,600 2,559 2,566 72,900
2014/11/21 2,575 2,582 2,551 2,578 83,500
2014/11/20 2,593 2,593 2,552 2,559 69,000
2014/11/19 2,593 2,615 2,578 2,578 84,000
2014/11/18 2,537 2,585 2,525 2,579 96,700
2014/11/17 2,600 2,605 2,532 2,545 103,400
2014/11/14 2,630 2,630 2,605 2,625 175,900
2014/11/13 2,550 2,615 2,549 2,608 194,500
2014/11/12 2,556 2,592 2,551 2,559 145,000
2014/11/11 2,525 2,545 2,514 2,544 104,500
2014/11/10 2,452 2,530 2,452 2,522 170,700
2014/11/07 2,479 2,494 2,466 2,473 192,000
2014/11/06 2,510 2,531 2,467 2,474 191,500
2014/11/05 2,460 2,499 2,446 2,494 210,200
2014/11/04 2,542 2,546 2,479 2,483 240,600
2014/10/31 2,444 2,500 2,433 2,494 248,200
2014/10/30 2,444 2,478 2,421 2,433 379,200
2014/10/29 2,370 2,465 2,330 2,457 596,300
2014/10/28 2,370 2,389 2,357 2,382 168,100
2014/10/27 2,405 2,419 2,358 2,372 269,400
2014/10/24 2,370 2,407 2,362 2,397 224,800
2014/10/23 2,334 2,356 2,320 2,343 167,700
2014/10/22 2,307 2,335 2,307 2,335 145,400
2014/10/21 2,300 2,300 2,267 2,272 107,900
2014/10/20 2,297 2,306 2,274 2,293 106,000
2014/10/17 2,273 2,293 2,233 2,238 196,200
2014/10/16 2,289 2,312 2,252 2,268 181,900
2014/10/15 2,345 2,370 2,307 2,314 168,100
2014/10/14 2,300 2,360 2,300 2,338 176,500
2014/10/10 2,305 2,335 2,305 2,326 153,600
2014/10/09 2,370 2,374 2,330 2,341 134,000
2014/10/08 2,318 2,377 2,316 2,360 213,700
2014/10/07 2,380 2,390 2,348 2,350 210,500
2014/10/06 2,440 2,440 2,391 2,391 122,800
2014/10/03 2,389 2,422 2,389 2,412 190,400
2014/10/02 2,466 2,467 2,381 2,389 422,700
2014/10/01 2,500 2,558 2,493 2,512 226,800
2014/09/30 2,501 2,518 2,462 2,493 220,800
2014/09/29 2,507 2,525 2,485 2,520 134,600
2014/09/26 2,500 2,516 2,483 2,489 178,700
2014/09/25 2,549 2,551 2,510 2,540 242,400
2014/09/24 2,557 2,580 2,522 2,527 158,100
2014/09/22 2,566 2,574 2,545 2,567 137,500
2014/09/19 2,550 2,572 2,523 2,566 236,700
2014/09/18 2,546 2,565 2,519 2,545 117,900
2014/09/17 2,537 2,546 2,522 2,536 68,700
2014/09/16 2,520 2,543 2,516 2,534 92,200
2014/09/12 2,548 2,548 2,516 2,523 141,900
2014/09/11 2,540 2,545 2,513 2,525 97,900
2014/09/10 2,480 2,529 2,480 2,519 113,200
2014/09/09 2,493 2,511 2,479 2,500 96,300
2014/09/08 2,500 2,512 2,463 2,472 137,800
2014/09/05 2,495 2,498 2,474 2,484 107,300
2014/09/04 2,485 2,493 2,456 2,481 137,300
2014/09/03 2,517 2,532 2,484 2,490 187,300
2014/09/02 2,515 2,525 2,494 2,517 102,900
2014/09/01 2,539 2,561 2,497 2,504 252,000
2014/08/29 2,520 2,569 2,520 2,545 244,500
2014/08/28 2,539 2,555 2,521 2,534 70,000
2014/08/27 2,545 2,578 2,537 2,560 137,700
2014/08/26 2,587 2,589 2,540 2,544 138,000
2014/08/25 2,580 2,601 2,577 2,587 72,600
2014/08/22 2,600 2,615 2,568 2,580 124,700
2014/08/21 2,615 2,615 2,572 2,589 132,000
2014/08/20 2,610 2,616 2,574 2,599 139,400
2014/08/19 2,615 2,617 2,586 2,595 166,500
2014/08/18 2,610 2,619 2,598 2,613 149,500
2014/08/15 2,598 2,604 2,569 2,601 158,600
2014/08/14 2,585 2,588 2,553 2,586 223,200
2014/08/13 2,554 2,581 2,525 2,575 265,700
2014/08/12 2,534 2,578 2,533 2,578 258,800
2014/08/11 2,466 2,541 2,458 2,533 282,300
2014/08/08 2,461 2,512 2,452 2,453 272,800
2014/08/07 2,414 2,459 2,408 2,457 163,800
2014/08/06 2,398 2,422 2,393 2,410 142,800
2014/08/05 2,412 2,423 2,397 2,406 221,900
2014/08/04 2,440 2,440 2,413 2,415 193,600
2014/08/01 2,401 2,446 2,401 2,435 176,500
2014/07/31 2,480 2,489 2,425 2,431 309,600
2014/07/30 2,551 2,554 2,470 2,470 314,600
2014/07/29 2,545 2,575 2,545 2,563 95,000
2014/07/28 2,566 2,566 2,542 2,550 70,900
2014/07/25 2,570 2,597 2,548 2,554 147,700
2014/07/24 2,556 2,589 2,554 2,574 130,500
2014/07/23 2,546 2,572 2,543 2,556 100,200
2014/07/22 2,535 2,572 2,535 2,550 89,300
2014/07/18 2,545 2,557 2,530 2,541 94,300
2014/07/17 2,550 2,577 2,550 2,558 159,400
2014/07/16 2,564 2,567 2,545 2,552 120,600
2014/07/15 2,565 2,565 2,539 2,550 136,000
2014/07/14 2,542 2,549 2,524 2,544 117,700
2014/07/11 2,550 2,555 2,525 2,546 139,200
2014/07/10 2,614 2,614 2,557 2,560 152,900
2014/07/09 2,605 2,615 2,578 2,588 152,400
2014/07/08 2,585 2,606 2,560 2,589 173,200
2014/07/07 2,586 2,610 2,585 2,594 103,500
2014/07/04 2,605 2,614 2,587 2,589 176,400
2014/07/03 2,614 2,623 2,597 2,605 213,300
2014/07/02 2,615 2,618 2,597 2,603 289,300
2014/07/01 2,633 2,642 2,593 2,608 356,300
2014/06/30 2,597 2,647 2,597 2,647 242,600
2014/06/27 2,603 2,639 2,583 2,595 270,600
2014/06/26 2,657 2,715 2,622 2,629 272,400
2014/06/25 2,638 2,649 2,611 2,624 262,600
2014/06/24 2,612 2,632 2,596 2,608 297,300
2014/06/23 2,650 2,656 2,607 2,612 296,800
2014/06/20 2,685 2,685 2,631 2,631 282,900
2014/06/19 2,682 2,708 2,660 2,683 345,900
2014/06/18 2,720 2,728 2,658 2,685 389,100
2014/06/17 2,772 2,779 2,747 2,770 151,100
2014/06/16 2,798 2,805 2,766 2,779 129,400
2014/06/13 2,771 2,816 2,737 2,806 216,900
2014/06/12 2,787 2,793 2,751 2,776 104,600
2014/06/11 2,766 2,805 2,765 2,787 215,900
2014/06/10 2,785 2,820 2,762 2,767 193,300
2014/06/09 2,770 2,782 2,763 2,774 113,000
2014/06/06 2,760 2,784 2,755 2,770 161,000
2014/06/05 2,798 2,798 2,745 2,762 225,400
2014/06/04 2,778 2,786 2,770 2,786 131,000
2014/06/03 2,782 2,785 2,744 2,774 192,200
2014/06/02 2,792 2,803 2,770 2,791 139,000
2014/05/30 2,765 2,818 2,752 2,769 234,900
2014/05/29 2,823 2,825 2,790 2,815 153,100
2014/05/28 2,828 2,829 2,802 2,810 105,700
2014/05/27 2,838 2,838 2,801 2,815 74,400
2014/05/26 2,835 2,845 2,810 2,838 144,600
2014/05/23 2,833 2,833 2,764 2,828 70,500
2014/05/22 2,814 2,821 2,780 2,812 91,900
2014/05/21 2,774 2,801 2,767 2,786 88,000
2014/05/20 2,786 2,833 2,775 2,809 133,700
2014/05/19 2,760 2,815 2,760 2,775 96,900
2014/05/16 2,793 2,795 2,758 2,785 105,900
2014/05/15 2,801 2,818 2,777 2,817 88,300
2014/05/14 2,831 2,849 2,814 2,830 165,500
2014/05/13 2,866 2,885 2,820 2,835 213,300
2014/05/12 2,865 2,875 2,828 2,835 177,300
2014/05/09 2,831 2,881 2,827 2,856 250,100
2014/05/08 2,819 2,855 2,813 2,827 230,400
2014/05/07 2,810 2,823 2,780 2,805 289,300
2014/05/02 2,825 2,829 2,777 2,810 266,800
2014/05/01 2,900 2,900 2,792 2,815 390,400
2014/04/30 2,806 2,828 2,738 2,763 312,600
2014/04/28 2,791 2,821 2,780 2,798 142,300
2014/04/25 2,795 2,841 2,780 2,824 185,900
2014/04/24 2,821 2,824 2,772 2,790 288,900
2014/04/23 2,849 2,876 2,815 2,824 228,600
2014/04/22 2,840 2,862 2,815 2,821 236,300
2014/04/21 2,850 2,889 2,840 2,863 201,900
2014/04/18 2,812 2,865 2,781 2,846 378,700
2014/04/17 2,780 2,799 2,760 2,783 348,300
2014/04/16 2,674 2,676 2,638 2,665 338,400
2014/04/15 2,702 2,710 2,642 2,657 158,700
2014/04/14 2,651 2,716 2,651 2,681 86,000
2014/04/11 2,681 2,693 2,649 2,672 81,400
2014/04/10 2,710 2,761 2,701 2,705 141,800
2014/04/09 2,680 2,720 2,680 2,695 168,000
2014/04/08 2,703 2,737 2,680 2,715 227,900
2014/04/07 2,704 2,779 2,704 2,734 206,800
2014/04/04 2,718 2,746 2,707 2,723 225,600
2014/04/03 2,727 2,761 2,699 2,725 357,700
2014/04/02 2,817 2,820 2,712 2,720 419,300
2014/04/01 2,810 2,843 2,793 2,819 258,600
2014/03/31 2,815 2,829 2,764 2,807 227,400
2014/03/28 2,720 2,810 2,719 2,802 313,800
2014/03/27 2,678 2,735 2,641 2,718 287,200
2014/03/26 2,733 2,762 2,701 2,717 331,100
2014/03/25 2,730 2,788 2,690 2,699 377,800
2014/03/24 2,620 2,763 2,606 2,707 380,800
2014/03/20 2,550 2,598 2,522 2,578 245,500
2014/03/19 2,541 2,557 2,500 2,510 101,000
2014/03/18 2,508 2,537 2,495 2,518 61,800
2014/03/17 2,482 2,489 2,452 2,465 81,800
2014/03/14 2,517 2,532 2,483 2,483 161,500
2014/03/13 2,523 2,569 2,516 2,544 92,800
2014/03/12 2,517 2,530 2,506 2,513 108,300
2014/03/11 2,550 2,568 2,530 2,567 73,400
2014/03/10 2,553 2,564 2,523 2,537 90,600
2014/03/07 2,537 2,553 2,504 2,553 188,200
2014/03/06 2,591 2,593 2,502 2,514 305,600
2014/03/05 2,549 2,611 2,521 2,591 272,000
2014/03/04 2,505 2,535 2,493 2,515 136,900
2014/03/03 2,459 2,534 2,451 2,506 313,500
2014/02/28 2,499 2,530 2,461 2,486 403,800
2014/02/27 2,499 2,528 2,467 2,472 217,300
2014/02/26 2,483 2,525 2,483 2,495 154,500
2014/02/25 2,508 2,534 2,489 2,522 130,000
2014/02/24 2,490 2,518 2,447 2,473 75,900
2014/02/21 2,428 2,494 2,424 2,483 119,900
2014/02/20 2,450 2,462 2,403 2,416 102,900
2014/02/19 2,463 2,488 2,450 2,465 94,300
2014/02/18 2,458 2,486 2,448 2,483 97,100
2014/02/17 2,430 2,463 2,403 2,462 61,500
2014/02/14 2,460 2,480 2,401 2,441 158,900
2014/02/13 2,456 2,462 2,424 2,432 127,100
2014/02/12 2,477 2,481 2,436 2,464 84,900
2014/02/10 2,490 2,490 2,418 2,438 105,600
2014/02/07 2,409 2,456 2,382 2,436 183,100
2014/02/06 2,327 2,389 2,311 2,359 166,700
2014/02/05 2,305 2,339 2,270 2,322 205,200
2014/02/04 2,328 2,359 2,297 2,308 188,000
2014/02/03 2,419 2,434 2,371 2,394 217,300
2014/01/31 2,463 2,464 2,391 2,441 415,600
2014/01/30 2,467 2,501 2,429 2,482 205,400
2014/01/29 2,486 2,540 2,486 2,533 188,600
2014/01/28 2,519 2,558 2,469 2,469 219,200
2014/01/27 2,557 2,577 2,524 2,524 180,300
2014/01/24 2,630 2,646 2,614 2,634 123,200
2014/01/23 2,700 2,701 2,641 2,655 117,500
2014/01/22 2,721 2,737 2,670 2,700 130,100
2014/01/21 2,737 2,757 2,720 2,728 97,300
2014/01/20 2,674 2,748 2,668 2,741 163,900
2014/01/17 2,612 2,677 2,612 2,668 118,600
2014/01/16 2,614 2,649 2,608 2,626 86,000
2014/01/15 2,602 2,617 2,583 2,614 80,500
2014/01/14 2,617 2,622 2,572 2,585 156,800
2014/01/10 2,646 2,646 2,568 2,613 231,000
2014/01/09 2,645 2,647 2,615 2,646 68,100
2014/01/08 2,649 2,657 2,606 2,638 127,700
2014/01/07 2,649 2,670 2,636 2,651 108,100
2014/01/06 2,697 2,697 2,643 2,664 107,900

このページの先頭へ