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
2016/12/30 2,634 2,662 2,621 2,640 140,000
2016/12/29 2,702 2,707 2,633 2,667 232,900
2016/12/28 2,726 2,740 2,718 2,722 86,500
2016/12/27 2,723 2,747 2,714 2,726 80,100
2016/12/26 2,748 2,748 2,715 2,716 63,900
2016/12/22 2,722 2,733 2,705 2,725 107,900
2016/12/21 2,790 2,790 2,740 2,748 86,200
2016/12/20 2,754 2,798 2,753 2,790 131,600
2016/12/19 2,735 2,753 2,724 2,746 77,200
2016/12/16 2,750 2,750 2,714 2,731 222,000
2016/12/15 2,775 2,788 2,749 2,758 206,900
2016/12/14 2,760 2,760 2,731 2,747 93,400
2016/12/13 2,738 2,774 2,720 2,773 143,200
2016/12/12 2,775 2,779 2,711 2,735 126,200
2016/12/09 2,750 2,779 2,715 2,774 161,200
2016/12/08 2,726 2,727 2,702 2,725 89,100
2016/12/07 2,660 2,684 2,654 2,680 84,100
2016/12/06 2,710 2,710 2,663 2,663 83,400
2016/12/05 2,701 2,701 2,657 2,665 90,600
2016/12/02 2,717 2,724 2,694 2,710 140,900
2016/12/01 2,720 2,732 2,692 2,701 151,400
2016/11/30 2,682 2,736 2,631 2,708 214,500
2016/11/29 2,614 2,662 2,614 2,654 193,400
2016/11/28 2,552 2,602 2,550 2,599 233,000
2016/11/25 2,650 2,654 2,613 2,624 102,700
2016/11/24 2,646 2,655 2,622 2,624 98,500
2016/11/22 2,552 2,632 2,552 2,626 175,400
2016/11/21 2,552 2,552 2,522 2,552 158,300
2016/11/18 2,551 2,551 2,515 2,541 171,200
2016/11/17 2,553 2,559 2,517 2,551 259,100
2016/11/16 2,560 2,577 2,549 2,577 108,400
2016/11/15 2,553 2,556 2,530 2,544 100,100
2016/11/14 2,537 2,538 2,515 2,532 134,200
2016/11/11 2,542 2,550 2,488 2,491 117,400
2016/11/10 2,545 2,575 2,502 2,534 157,200
2016/11/09 2,546 2,561 2,411 2,429 191,300
2016/11/08 2,540 2,559 2,528 2,547 129,500
2016/11/07 2,591 2,594 2,538 2,544 172,200
2016/11/04 2,520 2,552 2,515 2,524 179,000
2016/11/02 2,541 2,553 2,510 2,545 187,000
2016/11/01 2,560 2,580 2,548 2,562 124,200
2016/10/31 2,534 2,574 2,534 2,567 195,500
2016/10/28 2,586 2,586 2,542 2,575 194,600
2016/10/27 2,526 2,566 2,526 2,545 236,200
2016/10/26 2,430 2,580 2,430 2,526 613,600
2016/10/25 2,548 2,556 2,507 2,527 209,300
2016/10/24 2,501 2,544 2,496 2,531 121,500
2016/10/21 2,500 2,529 2,486 2,523 140,000
2016/10/20 2,515 2,524 2,462 2,483 231,800
2016/10/19 2,510 2,547 2,507 2,529 101,900
2016/10/18 2,473 2,527 2,469 2,524 124,300
2016/10/17 2,488 2,496 2,459 2,486 128,100
2016/10/14 2,484 2,505 2,469 2,502 94,300
2016/10/13 2,483 2,492 2,470 2,488 70,000
2016/10/12 2,468 2,499 2,468 2,483 105,600
2016/10/11 2,463 2,518 2,457 2,518 151,000
2016/10/07 2,500 2,507 2,485 2,489 68,600
2016/10/06 2,524 2,535 2,504 2,518 81,900
2016/10/05 2,517 2,535 2,510 2,518 97,200
2016/10/04 2,519 2,523 2,502 2,516 96,200
2016/10/03 2,480 2,513 2,472 2,501 114,800
2016/09/30 2,425 2,459 2,413 2,450 89,100
2016/09/29 2,425 2,469 2,417 2,463 131,600
2016/09/28 2,425 2,440 2,404 2,422 124,900
2016/09/27 2,446 2,479 2,424 2,477 101,800
2016/09/26 2,457 2,467 2,450 2,456 83,600
2016/09/23 2,472 2,490 2,449 2,481 135,000
2016/09/21 2,385 2,462 2,385 2,456 142,000
2016/09/20 2,362 2,386 2,334 2,369 172,200
2016/09/16 2,338 2,382 2,338 2,382 112,100
2016/09/15 2,372 2,379 2,325 2,330 173,900
2016/09/14 2,395 2,403 2,338 2,343 166,200
2016/09/13 2,415 2,437 2,393 2,421 122,300
2016/09/12 2,403 2,423 2,394 2,416 85,900
2016/09/09 2,440 2,446 2,426 2,438 94,000
2016/09/08 2,444 2,465 2,438 2,461 105,900
2016/09/07 2,456 2,467 2,434 2,460 108,600
2016/09/06 2,418 2,463 2,418 2,457 62,200
2016/09/05 2,450 2,460 2,417 2,432 76,500
2016/09/02 2,398 2,439 2,395 2,437 111,400
2016/09/01 2,400 2,410 2,370 2,405 111,900
2016/08/31 2,361 2,410 2,346 2,400 181,100
2016/08/30 2,313 2,369 2,312 2,357 208,200
2016/08/29 2,346 2,350 2,278 2,293 170,600
2016/08/26 2,334 2,345 2,324 2,334 104,400
2016/08/25 2,330 2,335 2,316 2,325 119,200
2016/08/24 2,327 2,344 2,319 2,340 111,500
2016/08/23 2,324 2,346 2,324 2,338 87,300
2016/08/22 2,325 2,348 2,317 2,348 102,500
2016/08/19 2,335 2,353 2,321 2,327 100,100
2016/08/18 2,348 2,379 2,334 2,342 117,900
2016/08/17 2,344 2,394 2,338 2,385 188,900
2016/08/16 2,365 2,365 2,318 2,330 131,600
2016/08/15 2,348 2,371 2,341 2,346 109,600
2016/08/12 2,350 2,370 2,327 2,363 155,000
2016/08/10 2,321 2,341 2,314 2,340 101,600
2016/08/09 2,320 2,340 2,311 2,332 176,100
2016/08/08 2,350 2,358 2,316 2,324 189,100
2016/08/05 2,340 2,365 2,335 2,356 116,900
2016/08/04 2,388 2,388 2,336 2,348 125,500
2016/08/03 2,436 2,437 2,370 2,375 241,300
2016/08/02 2,447 2,509 2,432 2,476 575,700
2016/08/01 2,333 2,408 2,304 2,388 494,400
2016/07/29 2,280 2,327 2,258 2,320 443,500
2016/07/28 2,322 2,329 2,281 2,285 485,400
2016/07/27 2,447 2,447 2,272 2,321 1,343,400
2016/07/26 2,687 2,726 2,665 2,718 324,100
2016/07/25 2,638 2,703 2,638 2,684 286,600
2016/07/22 2,679 2,682 2,620 2,644 141,300
2016/07/21 2,735 2,738 2,679 2,697 204,800
2016/07/20 2,672 2,725 2,643 2,725 140,700
2016/07/19 2,664 2,692 2,646 2,688 130,500
2016/07/15 2,716 2,716 2,665 2,669 197,900
2016/07/14 2,673 2,721 2,673 2,688 135,700
2016/07/13 2,718 2,728 2,649 2,654 171,100
2016/07/12 2,677 2,710 2,658 2,672 194,900
2016/07/11 2,593 2,615 2,563 2,599 159,200
2016/07/08 2,650 2,650 2,546 2,546 170,400
2016/07/07 2,594 2,620 2,567 2,600 197,200
2016/07/06 2,594 2,612 2,557 2,596 159,600
2016/07/05 2,683 2,683 2,611 2,624 156,200
2016/07/04 2,688 2,698 2,641 2,673 129,300
2016/07/01 2,677 2,705 2,653 2,702 145,700
2016/06/30 2,733 2,733 2,642 2,661 204,700
2016/06/29 2,620 2,702 2,612 2,683 278,000
2016/06/28 2,540 2,588 2,521 2,573 206,800
2016/06/27 2,563 2,617 2,563 2,604 121,300
2016/06/24 2,685 2,694 2,500 2,526 164,900
2016/06/23 2,648 2,670 2,607 2,649 133,400
2016/06/22 2,640 2,658 2,599 2,633 116,600
2016/06/21 2,612 2,668 2,595 2,654 117,700
2016/06/20 2,594 2,629 2,566 2,612 134,400
2016/06/17 2,606 2,626 2,544 2,548 208,900
2016/06/16 2,647 2,668 2,560 2,570 161,700
2016/06/15 2,650 2,680 2,618 2,661 142,100
2016/06/14 2,660 2,682 2,616 2,650 182,700
2016/06/13 2,695 2,715 2,668 2,668 122,100
2016/06/10 2,773 2,773 2,719 2,729 127,600
2016/06/09 2,735 2,777 2,735 2,767 113,000
2016/06/08 2,795 2,795 2,724 2,758 133,500
2016/06/07 2,750 2,786 2,750 2,774 149,500
2016/06/06 2,729 2,762 2,709 2,750 223,400
2016/06/03 2,758 2,790 2,747 2,774 173,600
2016/06/02 2,793 2,799 2,745 2,758 209,800
2016/06/01 2,841 2,855 2,810 2,820 209,300
2016/05/31 2,801 2,842 2,788 2,834 160,700
2016/05/30 2,808 2,814 2,783 2,801 96,100
2016/05/27 2,839 2,840 2,775 2,783 152,900
2016/05/26 2,755 2,834 2,742 2,823 351,300
2016/05/25 2,735 2,755 2,709 2,723 190,500
2016/05/24 2,723 2,748 2,705 2,707 155,300
2016/05/23 2,700 2,748 2,690 2,723 195,500
2016/05/20 2,696 2,729 2,695 2,713 162,700
2016/05/19 2,724 2,736 2,681 2,697 236,700
2016/05/18 2,713 2,744 2,656 2,697 535,000
2016/05/17 2,705 2,744 2,705 2,732 309,100
2016/05/16 2,742 2,788 2,724 2,732 192,400
2016/05/13 2,801 2,808 2,766 2,770 173,100
2016/05/12 2,770 2,793 2,755 2,787 203,800
2016/05/11 2,842 2,842 2,782 2,799 194,900
2016/05/10 2,786 2,839 2,779 2,806 375,200
2016/05/09 2,800 2,875 2,797 2,828 556,600
2016/05/06 2,732 2,755 2,710 2,753 365,300
2016/05/02 2,688 2,738 2,664 2,732 298,900
2016/04/28 2,802 2,836 2,744 2,754 436,000
2016/04/27 2,730 2,815 2,730 2,799 964,300
2016/04/26 2,542 2,589 2,539 2,580 161,900
2016/04/25 2,572 2,584 2,546 2,558 191,000
2016/04/22 2,578 2,586 2,540 2,586 207,600
2016/04/21 2,578 2,599 2,570 2,587 241,400
2016/04/20 2,560 2,579 2,534 2,545 217,000
2016/04/19 2,542 2,563 2,528 2,548 217,400
2016/04/18 2,437 2,538 2,416 2,517 472,900
2016/04/15 2,492 2,526 2,481 2,483 312,900
2016/04/14 2,471 2,542 2,468 2,542 559,600
2016/04/13 2,441 2,477 2,375 2,447 956,400
2016/04/12 2,188 2,248 2,162 2,241 243,200
2016/04/11 2,182 2,193 2,161 2,179 235,400
2016/04/08 2,139 2,193 2,113 2,175 191,200
2016/04/07 2,175 2,181 2,142 2,172 165,100
2016/04/06 2,184 2,204 2,153 2,196 229,900
2016/04/05 2,234 2,248 2,170 2,179 145,500
2016/04/04 2,251 2,281 2,235 2,251 137,800
2016/04/01 2,304 2,304 2,252 2,258 190,500
2016/03/31 2,347 2,361 2,300 2,300 195,800
2016/03/30 2,358 2,387 2,333 2,364 203,400
2016/03/29 2,347 2,362 2,333 2,359 142,100
2016/03/28 2,346 2,387 2,337 2,368 194,900
2016/03/25 2,357 2,377 2,326 2,334 143,000
2016/03/24 2,356 2,375 2,342 2,357 188,800
2016/03/23 2,400 2,411 2,354 2,361 167,500
2016/03/22 2,400 2,428 2,385 2,399 196,500
2016/03/18 2,380 2,389 2,350 2,387 257,700
2016/03/17 2,390 2,412 2,348 2,373 276,500
2016/03/16 2,349 2,384 2,342 2,363 296,300
2016/03/15 2,345 2,383 2,330 2,350 235,200
2016/03/14 2,320 2,346 2,299 2,337 227,800
2016/03/11 2,214 2,290 2,209 2,273 243,800
2016/03/10 2,202 2,236 2,194 2,233 97,200
2016/03/09 2,183 2,202 2,142 2,178 246,700
2016/03/08 2,242 2,250 2,184 2,197 193,200
2016/03/07 2,249 2,269 2,238 2,253 150,200
2016/03/04 2,195 2,248 2,174 2,248 272,600
2016/03/03 2,141 2,255 2,141 2,220 408,400
2016/03/02 2,153 2,158 2,106 2,138 240,900
2016/03/01 2,140 2,142 2,096 2,120 213,200
2016/02/29 2,203 2,211 2,133 2,136 111,400
2016/02/26 2,155 2,198 2,155 2,178 123,900
2016/02/25 2,115 2,152 2,097 2,144 175,400
2016/02/24 2,109 2,153 2,100 2,123 266,200
2016/02/23 2,171 2,173 2,121 2,130 233,400
2016/02/22 2,180 2,195 2,164 2,173 143,800
2016/02/19 2,200 2,208 2,161 2,198 109,100
2016/02/18 2,249 2,273 2,210 2,223 173,500
2016/02/17 2,255 2,259 2,179 2,209 181,800
2016/02/16 2,235 2,298 2,231 2,251 163,700
2016/02/15 2,210 2,272 2,179 2,253 254,000
2016/02/12 2,150 2,186 2,102 2,102 309,100
2016/02/10 2,244 2,275 2,167 2,194 299,300
2016/02/09 2,241 2,268 2,199 2,206 221,500
2016/02/08 2,241 2,332 2,240 2,312 171,200
2016/02/05 2,269 2,306 2,250 2,273 119,000
2016/02/04 2,345 2,366 2,311 2,315 130,800
2016/02/03 2,354 2,382 2,334 2,373 148,800
2016/02/02 2,380 2,434 2,380 2,386 149,300
2016/02/01 2,418 2,418 2,375 2,397 155,400
2016/01/29 2,341 2,400 2,284 2,378 280,700
2016/01/28 2,294 2,352 2,281 2,341 341,500
2016/01/27 2,278 2,315 2,232 2,288 775,000
2016/01/26 2,145 2,159 2,099 2,117 598,600
2016/01/25 2,121 2,144 2,082 2,119 763,000
2016/01/22 2,191 2,273 2,180 2,268 157,000
2016/01/21 2,216 2,232 2,150 2,150 159,300
2016/01/20 2,291 2,295 2,221 2,224 162,200
2016/01/19 2,316 2,329 2,276 2,291 174,800
2016/01/18 2,256 2,309 2,251 2,300 175,700
2016/01/15 2,350 2,350 2,291 2,303 245,900
2016/01/14 2,238 2,262 2,214 2,252 191,500
2016/01/13 2,245 2,292 2,240 2,284 132,000
2016/01/12 2,280 2,303 2,230 2,235 227,200
2016/01/08 2,307 2,319 2,273 2,295 169,900
2016/01/07 2,376 2,376 2,308 2,314 296,600
2016/01/06 2,434 2,481 2,397 2,406 217,300
2016/01/05 2,434 2,484 2,418 2,439 227,300
2016/01/04 2,497 2,531 2,450 2,455 158,800

このページの先頭へ