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
2015/12/30 2,498 2,509 2,475 2,500 94,800
2015/12/29 2,443 2,495 2,440 2,477 121,100
2015/12/28 2,443 2,457 2,414 2,434 90,600
2015/12/25 2,420 2,460 2,420 2,426 112,400
2015/12/24 2,475 2,490 2,416 2,416 153,500
2015/12/22 2,436 2,456 2,419 2,442 177,200
2015/12/21 2,452 2,465 2,411 2,447 193,300
2015/12/18 2,505 2,520 2,460 2,468 263,600
2015/12/17 2,505 2,526 2,481 2,506 170,500
2015/12/16 2,505 2,508 2,458 2,482 139,900
2015/12/15 2,497 2,520 2,468 2,469 205,500
2015/12/14 2,500 2,518 2,467 2,498 128,100
2015/12/11 2,514 2,545 2,505 2,529 175,500
2015/12/10 2,600 2,606 2,538 2,553 163,200
2015/12/09 2,600 2,619 2,566 2,581 156,800
2015/12/08 2,639 2,647 2,610 2,612 147,900
2015/12/07 2,637 2,657 2,615 2,639 191,100
2015/12/04 2,650 2,650 2,572 2,617 273,800
2015/12/03 2,692 2,700 2,674 2,681 91,900
2015/12/02 2,678 2,698 2,652 2,692 166,000
2015/12/01 2,735 2,740 2,674 2,683 235,300
2015/11/30 2,742 2,742 2,713 2,735 117,200
2015/11/27 2,734 2,755 2,724 2,730 135,900
2015/11/26 2,722 2,749 2,712 2,725 141,400
2015/11/25 2,740 2,740 2,714 2,721 102,800
2015/11/24 2,715 2,739 2,715 2,730 106,900
2015/11/20 2,723 2,737 2,699 2,724 115,800
2015/11/19 2,733 2,761 2,715 2,737 150,800
2015/11/18 2,725 2,745 2,707 2,717 117,300
2015/11/17 2,725 2,738 2,695 2,717 108,300
2015/11/16 2,690 2,728 2,690 2,704 109,200
2015/11/13 2,700 2,740 2,686 2,740 140,700
2015/11/12 2,715 2,767 2,712 2,726 134,300
2015/11/11 2,685 2,715 2,658 2,711 104,300
2015/11/10 2,679 2,712 2,664 2,685 143,300
2015/11/09 2,710 2,743 2,685 2,693 128,800
2015/11/06 2,676 2,708 2,651 2,696 186,100
2015/11/05 2,627 2,657 2,606 2,645 177,500
2015/11/04 2,599 2,636 2,576 2,614 278,000
2015/11/02 2,606 2,629 2,556 2,571 195,000
2015/10/30 2,544 2,613 2,533 2,600 271,700
2015/10/29 2,566 2,581 2,512 2,560 509,600
2015/10/28 2,630 2,645 2,482 2,537 709,600
2015/10/27 2,659 2,707 2,636 2,650 257,100
2015/10/26 2,665 2,665 2,626 2,630 115,200
2015/10/23 2,622 2,638 2,591 2,610 196,000
2015/10/22 2,585 2,609 2,558 2,581 136,800
2015/10/21 2,551 2,579 2,545 2,577 211,800
2015/10/20 2,608 2,648 2,554 2,565 247,100
2015/10/19 2,617 2,644 2,604 2,626 113,500
2015/10/16 2,660 2,667 2,598 2,609 139,400
2015/10/15 2,600 2,672 2,582 2,636 224,500
2015/10/14 2,593 2,596 2,560 2,580 168,700
2015/10/13 2,620 2,634 2,589 2,599 166,000
2015/10/09 2,626 2,649 2,580 2,636 138,600
2015/10/08 2,627 2,674 2,576 2,626 225,900
2015/10/07 2,600 2,653 2,560 2,645 166,900
2015/10/06 2,620 2,623 2,590 2,606 125,600
2015/10/05 2,597 2,640 2,533 2,598 207,000
2015/10/02 2,616 2,665 2,571 2,579 157,000
2015/10/01 2,624 2,654 2,573 2,637 165,000
2015/09/30 2,600 2,644 2,574 2,587 194,000
2015/09/29 2,608 2,609 2,533 2,541 135,200
2015/09/28 2,646 2,674 2,605 2,655 98,200
2015/09/25 2,580 2,619 2,564 2,618 143,100
2015/09/24 2,588 2,643 2,580 2,585 116,400
2015/09/18 2,644 2,650 2,600 2,622 105,200
2015/09/17 2,664 2,687 2,624 2,668 183,200
2015/09/16 2,748 2,761 2,665 2,675 130,100
2015/09/15 2,723 2,780 2,696 2,732 246,800
2015/09/14 2,716 2,748 2,692 2,712 116,200
2015/09/11 2,601 2,713 2,594 2,689 252,800
2015/09/10 2,666 2,684 2,642 2,674 280,200
2015/09/09 2,644 2,749 2,622 2,743 224,700
2015/09/08 2,595 2,625 2,579 2,594 152,800
2015/09/07 2,611 2,632 2,557 2,591 191,500
2015/09/04 2,627 2,650 2,589 2,639 233,100
2015/09/03 2,614 2,627 2,571 2,586 139,200
2015/09/02 2,593 2,666 2,580 2,618 208,400
2015/09/01 2,697 2,700 2,620 2,623 136,200
2015/08/31 2,693 2,713 2,657 2,704 177,300
2015/08/28 2,739 2,742 2,663 2,726 411,100
2015/08/27 2,620 2,692 2,609 2,658 217,900
2015/08/26 2,546 2,583 2,522 2,574 211,200
2015/08/25 2,526 2,636 2,503 2,535 227,900
2015/08/24 2,745 2,773 2,647 2,647 156,900
2015/08/21 2,749 2,825 2,749 2,791 245,500
2015/08/20 2,875 2,906 2,795 2,800 143,000
2015/08/19 2,902 2,911 2,865 2,878 107,000
2015/08/18 2,941 3,000 2,882 2,906 239,600
2015/08/17 2,980 2,984 2,881 2,923 338,400
2015/08/14 2,978 3,035 2,958 3,010 160,100
2015/08/13 2,977 3,005 2,955 2,978 162,900
2015/08/12 3,020 3,020 2,980 3,005 109,900
2015/08/11 3,080 3,080 3,025 3,045 96,400
2015/08/10 2,975 3,085 2,951 3,065 151,200
2015/08/07 3,050 3,050 2,993 3,010 111,400
2015/08/06 3,085 3,090 3,020 3,050 172,100
2015/08/05 3,140 3,145 3,070 3,085 157,800
2015/08/04 3,015 3,155 3,010 3,145 212,200
2015/08/03 3,010 3,035 2,993 3,010 151,900
2015/07/31 3,025 3,030 2,980 2,989 203,200
2015/07/30 2,960 3,065 2,960 3,025 195,800
2015/07/29 2,925 3,080 2,925 3,015 433,100
2015/07/28 2,751 2,896 2,751 2,868 233,400
2015/07/27 2,800 2,812 2,734 2,744 145,700
2015/07/24 2,837 2,859 2,771 2,809 72,900
2015/07/23 2,772 2,839 2,772 2,838 80,300
2015/07/22 2,773 2,797 2,750 2,770 49,600
2015/07/21 2,771 2,818 2,744 2,814 71,900
2015/07/17 2,801 2,801 2,725 2,742 99,500
2015/07/16 2,798 2,809 2,765 2,789 123,900
2015/07/15 2,725 2,809 2,710 2,805 223,200
2015/07/14 2,727 2,738 2,700 2,724 65,300
2015/07/13 2,707 2,715 2,664 2,692 66,800
2015/07/10 2,705 2,727 2,651 2,667 133,800
2015/07/09 2,661 2,682 2,611 2,667 158,600
2015/07/08 2,760 2,763 2,694 2,694 139,200
2015/07/07 2,765 2,837 2,761 2,785 198,900
2015/07/06 2,740 2,750 2,711 2,715 119,700
2015/07/03 2,804 2,811 2,770 2,776 113,700
2015/07/02 2,873 2,874 2,790 2,804 137,400
2015/07/01 2,817 2,863 2,817 2,852 77,800
2015/06/30 2,793 2,825 2,765 2,801 162,200
2015/06/29 2,799 2,829 2,785 2,793 117,100
2015/06/26 2,836 2,874 2,836 2,874 123,500
2015/06/25 2,853 2,866 2,824 2,827 92,000
2015/06/24 2,860 2,868 2,836 2,860 171,800
2015/06/23 2,847 2,875 2,829 2,846 139,700
2015/06/22 2,853 2,871 2,841 2,847 110,900
2015/06/19 2,838 2,872 2,802 2,862 178,900
2015/06/18 2,831 2,835 2,802 2,813 86,200
2015/06/17 2,822 2,853 2,814 2,835 85,100
2015/06/16 2,825 2,858 2,809 2,839 69,900
2015/06/15 2,902 2,902 2,831 2,842 91,800
2015/06/12 2,839 2,913 2,835 2,904 275,800
2015/06/11 2,822 2,857 2,815 2,831 115,800
2015/06/10 2,810 2,832 2,798 2,801 60,000
2015/06/09 2,831 2,858 2,821 2,821 55,100
2015/06/08 2,875 2,880 2,848 2,861 62,600
2015/06/05 2,851 2,899 2,851 2,880 69,800
2015/06/04 2,863 2,883 2,853 2,870 144,300
2015/06/03 2,891 2,905 2,860 2,878 93,400
2015/06/02 2,900 2,906 2,853 2,892 156,100
2015/06/01 2,885 2,920 2,848 2,898 105,600
2015/05/29 2,830 2,905 2,830 2,876 161,900
2015/05/28 2,883 2,886 2,833 2,853 97,500
2015/05/27 2,896 2,923 2,876 2,889 124,900
2015/05/26 2,880 2,903 2,873 2,877 109,700
2015/05/25 2,870 2,898 2,852 2,864 73,600
2015/05/22 2,856 2,870 2,833 2,853 45,900
2015/05/21 2,842 2,869 2,816 2,861 78,700
2015/05/20 2,855 2,876 2,801 2,843 102,100
2015/05/19 2,855 2,860 2,819 2,843 87,200
2015/05/18 2,787 2,855 2,787 2,853 118,200
2015/05/15 2,750 2,794 2,743 2,778 110,700
2015/05/14 2,756 2,777 2,734 2,743 80,600
2015/05/13 2,785 2,807 2,740 2,793 136,200
2015/05/12 2,830 2,844 2,762 2,786 149,100
2015/05/11 2,774 2,833 2,770 2,787 195,100
2015/05/08 2,723 2,768 2,717 2,738 157,500
2015/05/07 2,660 2,752 2,660 2,708 373,000
2015/05/01 2,699 2,720 2,640 2,659 264,900
2015/04/30 2,750 2,779 2,691 2,707 459,000
2015/04/28 2,981 2,996 2,959 2,961 130,500
2015/04/27 2,915 3,000 2,865 2,976 135,500
2015/04/24 2,873 2,923 2,849 2,907 82,000
2015/04/23 2,895 2,930 2,883 2,887 99,000
2015/04/22 2,892 2,907 2,853 2,895 112,200
2015/04/21 2,801 2,885 2,788 2,882 86,700
2015/04/20 2,827 2,860 2,804 2,810 97,100
2015/04/17 2,916 2,922 2,860 2,860 99,600
2015/04/16 2,874 2,938 2,861 2,933 117,900
2015/04/15 2,936 2,960 2,848 2,861 123,000
2015/04/14 2,858 2,959 2,852 2,953 110,700
2015/04/13 2,911 2,920 2,849 2,863 143,700
2015/04/10 2,936 2,936 2,893 2,923 98,500
2015/04/09 2,883 2,950 2,883 2,910 82,800
2015/04/08 2,850 2,923 2,846 2,909 116,300
2015/04/07 2,823 2,853 2,801 2,830 106,100
2015/04/06 2,799 2,841 2,799 2,824 82,900
2015/04/03 2,815 2,850 2,799 2,830 86,900
2015/04/02 2,740 2,820 2,740 2,807 145,500
2015/04/01 2,781 2,804 2,739 2,742 207,400
2015/03/31 2,881 2,886 2,800 2,831 142,800
2015/03/30 2,828 2,867 2,821 2,864 69,400
2015/03/27 2,850 2,895 2,794 2,816 98,600
2015/03/26 2,905 2,905 2,846 2,885 158,500
2015/03/25 2,879 2,904 2,860 2,904 87,200
2015/03/24 2,901 2,904 2,866 2,879 103,200
2015/03/23 2,938 2,938 2,894 2,901 111,400
2015/03/20 2,921 2,942 2,906 2,939 183,400
2015/03/19 2,950 2,950 2,901 2,926 117,100
2015/03/18 2,917 2,937 2,900 2,935 95,900
2015/03/17 2,949 2,960 2,911 2,917 100,300
2015/03/16 2,937 2,954 2,918 2,930 73,800
2015/03/13 2,914 2,978 2,909 2,965 209,400
2015/03/12 2,885 2,943 2,864 2,915 239,200
2015/03/11 2,959 2,959 2,880 2,886 237,700
2015/03/10 3,015 3,030 2,963 2,977 114,000
2015/03/09 3,070 3,070 2,997 3,015 163,300
2015/03/06 2,949 3,105 2,939 3,090 374,400
2015/03/05 2,875 2,940 2,870 2,937 155,600
2015/03/04 2,848 2,869 2,835 2,855 174,000
2015/03/03 2,900 2,900 2,826 2,846 131,500
2015/03/02 2,856 2,910 2,850 2,893 112,800
2015/02/27 2,865 2,890 2,834 2,843 121,800
2015/02/26 2,804 2,893 2,804 2,891 158,800
2015/02/25 2,789 2,840 2,780 2,834 131,300
2015/02/24 2,811 2,815 2,785 2,789 194,000
2015/02/23 2,836 2,881 2,800 2,811 307,700
2015/02/20 2,876 2,876 2,756 2,797 354,500
2015/02/19 2,830 2,890 2,820 2,867 208,200
2015/02/18 2,830 2,855 2,795 2,809 240,300
2015/02/17 2,780 2,817 2,761 2,784 318,700
2015/02/16 2,700 2,758 2,683 2,753 281,100
2015/02/13 2,630 2,704 2,620 2,682 295,800
2015/02/12 2,550 2,644 2,524 2,615 261,600
2015/02/10 2,521 2,546 2,497 2,512 142,900
2015/02/09 2,492 2,525 2,457 2,520 133,800
2015/02/06 2,462 2,494 2,434 2,469 156,600
2015/02/05 2,449 2,496 2,430 2,479 200,800
2015/02/04 2,466 2,498 2,432 2,448 284,000
2015/02/03 2,479 2,479 2,432 2,458 147,000
2015/02/02 2,490 2,496 2,424 2,468 184,300
2015/01/30 2,396 2,549 2,396 2,533 296,600
2015/01/29 2,420 2,504 2,396 2,494 330,600
2015/01/28 2,310 2,465 2,310 2,431 648,800
2015/01/27 2,342 2,360 2,327 2,355 112,800
2015/01/26 2,346 2,352 2,321 2,332 103,700
2015/01/23 2,326 2,365 2,297 2,361 197,500
2015/01/22 2,299 2,334 2,272 2,326 184,900
2015/01/21 2,324 2,328 2,301 2,327 143,100
2015/01/20 2,291 2,348 2,291 2,342 173,900
2015/01/19 2,325 2,329 2,285 2,303 153,600
2015/01/16 2,303 2,313 2,264 2,310 272,900
2015/01/15 2,314 2,348 2,301 2,346 206,000
2015/01/14 2,365 2,372 2,300 2,303 324,400
2015/01/13 2,366 2,419 2,362 2,418 152,400
2015/01/09 2,421 2,430 2,360 2,376 219,600
2015/01/08 2,506 2,506 2,419 2,421 368,000
2015/01/07 2,485 2,535 2,483 2,513 112,800
2015/01/06 2,558 2,600 2,492 2,496 138,500
2015/01/05 2,635 2,646 2,578 2,584 198,500

このページの先頭へ