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
2018/12/28 2,370 2,387 2,351 2,371 152,800
2018/12/27 2,355 2,382 2,330 2,379 194,400
2018/12/26 2,209 2,271 2,206 2,255 108,800
2018/12/25 2,270 2,271 2,193 2,198 137,900
2018/12/21 2,376 2,377 2,284 2,321 173,100
2018/12/20 2,400 2,417 2,359 2,379 227,800
2018/12/19 2,440 2,448 2,406 2,427 121,900
2018/12/18 2,500 2,501 2,431 2,435 196,500
2018/12/17 2,558 2,559 2,508 2,512 117,200
2018/12/14 2,598 2,598 2,531 2,552 155,800
2018/12/13 2,598 2,616 2,585 2,598 118,000
2018/12/12 2,566 2,615 2,563 2,584 179,200
2018/12/11 2,634 2,638 2,534 2,539 183,100
2018/12/10 2,628 2,641 2,584 2,634 190,000
2018/12/07 2,546 2,629 2,528 2,611 206,400
2018/12/06 2,563 2,572 2,518 2,540 203,300
2018/12/05 2,600 2,601 2,543 2,564 278,500
2018/12/04 2,688 2,688 2,612 2,631 405,300
2018/12/03 2,732 2,734 2,686 2,703 125,500
2018/11/30 2,703 2,731 2,661 2,717 240,500
2018/11/29 2,763 2,775 2,687 2,689 144,500
2018/11/28 2,731 2,752 2,714 2,732 126,800
2018/11/27 2,708 2,738 2,684 2,727 164,000
2018/11/26 2,660 2,713 2,660 2,696 171,500
2018/11/22 2,733 2,747 2,706 2,710 98,000
2018/11/21 2,725 2,775 2,694 2,719 234,900
2018/11/20 2,809 2,829 2,782 2,795 98,400
2018/11/19 2,863 2,864 2,815 2,832 121,400
2018/11/16 2,884 2,886 2,842 2,853 59,700
2018/11/15 2,846 2,890 2,839 2,884 176,200
2018/11/14 2,861 2,892 2,832 2,853 237,900
2018/11/13 2,881 2,907 2,837 2,899 236,000
2018/11/12 2,932 2,964 2,911 2,939 231,900
2018/11/09 2,962 3,010 2,950 2,997 215,900
2018/11/08 3,015 3,015 2,952 2,967 343,300
2018/11/07 2,968 3,015 2,929 2,941 408,000
2018/11/06 2,820 2,926 2,775 2,916 396,200
2018/11/05 2,890 2,892 2,833 2,851 283,400
2018/11/02 2,946 2,964 2,891 2,925 258,000
2018/11/01 2,897 3,015 2,888 2,946 522,400
2018/10/31 2,793 2,948 2,722 2,926 703,600
2018/10/30 2,458 2,509 2,458 2,493 190,200
2018/10/29 2,464 2,504 2,456 2,456 101,900
2018/10/26 2,478 2,514 2,461 2,466 153,800
2018/10/25 2,459 2,475 2,435 2,441 107,800
2018/10/24 2,492 2,495 2,443 2,483 142,800
2018/10/23 2,567 2,567 2,497 2,503 76,000
2018/10/22 2,586 2,593 2,553 2,578 51,900
2018/10/19 2,567 2,594 2,564 2,586 68,100
2018/10/18 2,587 2,595 2,559 2,586 110,300
2018/10/17 2,577 2,604 2,556 2,600 80,800
2018/10/16 2,535 2,550 2,520 2,547 110,900
2018/10/15 2,580 2,608 2,541 2,565 129,300
2018/10/12 2,600 2,610 2,575 2,583 128,600
2018/10/11 2,610 2,631 2,602 2,610 136,400
2018/10/10 2,619 2,662 2,618 2,654 111,200
2018/10/09 2,622 2,632 2,608 2,619 107,200
2018/10/05 2,639 2,642 2,621 2,622 86,800
2018/10/04 2,672 2,680 2,641 2,648 91,800
2018/10/03 2,698 2,703 2,651 2,653 73,800
2018/10/02 2,683 2,709 2,672 2,698 128,400
2018/10/01 2,674 2,674 2,644 2,664 88,600
2018/09/28 2,650 2,684 2,641 2,655 108,000
2018/09/27 2,681 2,682 2,634 2,637 102,600
2018/09/26 2,671 2,707 2,655 2,681 107,000
2018/09/25 2,682 2,729 2,664 2,729 100,300
2018/09/21 2,707 2,717 2,688 2,688 105,800
2018/09/20 2,695 2,695 2,658 2,669 48,700
2018/09/19 2,676 2,709 2,675 2,689 89,200
2018/09/18 2,640 2,657 2,622 2,650 80,600
2018/09/14 2,624 2,650 2,607 2,623 118,500
2018/09/13 2,547 2,594 2,546 2,594 87,100
2018/09/12 2,560 2,571 2,506 2,541 131,700
2018/09/11 2,622 2,626 2,575 2,582 111,000
2018/09/10 2,643 2,657 2,636 2,639 67,300
2018/09/07 2,635 2,651 2,610 2,638 86,900
2018/09/06 2,671 2,671 2,641 2,645 63,000
2018/09/05 2,677 2,685 2,648 2,666 81,100
2018/09/04 2,704 2,706 2,672 2,696 52,100
2018/09/03 2,716 2,727 2,690 2,703 41,400
2018/08/31 2,726 2,737 2,715 2,728 77,300
2018/08/30 2,731 2,738 2,720 2,735 53,900
2018/08/29 2,721 2,740 2,717 2,717 33,300
2018/08/28 2,707 2,726 2,691 2,721 60,500
2018/08/27 2,670 2,712 2,663 2,707 69,800
2018/08/24 2,654 2,673 2,645 2,665 47,100
2018/08/23 2,631 2,658 2,631 2,654 37,600
2018/08/22 2,621 2,653 2,621 2,647 47,400
2018/08/21 2,650 2,658 2,636 2,637 36,100
2018/08/20 2,644 2,690 2,644 2,663 59,300
2018/08/17 2,622 2,661 2,621 2,658 56,400
2018/08/16 2,676 2,676 2,624 2,635 88,500
2018/08/15 2,738 2,746 2,686 2,694 81,000
2018/08/14 2,701 2,721 2,681 2,721 63,600
2018/08/13 2,730 2,735 2,677 2,684 94,700
2018/08/10 2,716 2,736 2,691 2,714 98,200
2018/08/09 2,750 2,750 2,701 2,710 74,800
2018/08/08 2,707 2,756 2,702 2,733 126,100
2018/08/07 2,695 2,710 2,683 2,710 67,300
2018/08/06 2,732 2,741 2,691 2,695 78,800
2018/08/03 2,753 2,753 2,714 2,720 115,800
2018/08/02 2,745 2,807 2,745 2,754 148,100
2018/08/01 2,709 2,765 2,663 2,748 191,300
2018/07/31 2,688 2,688 2,653 2,661 143,200
2018/07/30 2,713 2,713 2,676 2,682 167,400
2018/07/27 2,728 2,728 2,703 2,724 109,500
2018/07/26 2,719 2,728 2,700 2,728 113,900
2018/07/25 2,728 2,736 2,708 2,709 106,100
2018/07/24 2,764 2,764 2,732 2,737 47,600
2018/07/23 2,738 2,767 2,733 2,745 62,500
2018/07/20 2,762 2,762 2,718 2,738 117,800
2018/07/19 2,798 2,800 2,759 2,773 88,300
2018/07/18 2,809 2,828 2,784 2,790 71,900
2018/07/17 2,738 2,793 2,727 2,781 124,100
2018/07/13 2,719 2,725 2,688 2,718 98,900
2018/07/12 2,697 2,714 2,687 2,693 81,200
2018/07/11 2,707 2,707 2,669 2,679 130,100
2018/07/10 2,780 2,780 2,712 2,716 115,700
2018/07/09 2,694 2,743 2,694 2,730 132,200
2018/07/06 2,684 2,708 2,678 2,687 78,900
2018/07/05 2,689 2,701 2,672 2,682 66,100
2018/07/04 2,660 2,718 2,656 2,701 110,300
2018/07/03 2,719 2,727 2,663 2,676 102,900
2018/07/02 2,793 2,802 2,723 2,728 154,900
2018/06/29 2,797 2,823 2,787 2,812 79,600
2018/06/28 2,804 2,824 2,779 2,797 95,300
2018/06/27 2,796 2,815 2,776 2,804 53,100
2018/06/26 2,800 2,805 2,772 2,802 62,600
2018/06/25 2,848 2,849 2,811 2,814 76,800
2018/06/22 2,821 2,856 2,820 2,856 100,700
2018/06/21 2,855 2,862 2,821 2,821 81,100
2018/06/20 2,889 2,894 2,855 2,869 110,300
2018/06/19 2,864 2,892 2,850 2,875 162,600
2018/06/18 2,883 2,883 2,842 2,848 71,100
2018/06/15 2,936 2,938 2,872 2,896 180,300
2018/06/14 2,895 2,937 2,887 2,926 122,900
2018/06/13 2,890 2,917 2,888 2,906 83,000
2018/06/12 2,863 2,888 2,862 2,886 108,400
2018/06/11 2,857 2,858 2,834 2,847 68,700
2018/06/08 2,857 2,879 2,857 2,857 110,400
2018/06/07 2,882 2,891 2,870 2,871 111,000
2018/06/06 2,851 2,913 2,851 2,892 181,000
2018/06/05 2,828 2,859 2,812 2,851 165,200
2018/06/04 2,789 2,813 2,746 2,805 174,500
2018/06/01 2,777 2,777 2,754 2,769 79,100
2018/05/31 2,805 2,810 2,759 2,778 235,400
2018/05/30 2,815 2,823 2,788 2,822 102,200
2018/05/29 2,850 2,862 2,833 2,849 68,400
2018/05/28 2,879 2,882 2,851 2,866 58,400
2018/05/25 2,870 2,884 2,858 2,879 96,400
2018/05/24 2,907 2,913 2,871 2,879 132,900
2018/05/23 2,918 2,919 2,889 2,907 150,000
2018/05/22 2,929 2,929 2,908 2,919 107,500
2018/05/21 2,946 2,946 2,923 2,929 47,400
2018/05/18 2,966 2,966 2,919 2,950 108,300
2018/05/17 2,950 2,950 2,906 2,943 180,600
2018/05/16 2,940 2,971 2,927 2,962 139,900
2018/05/15 2,945 2,964 2,924 2,940 138,800
2018/05/14 2,920 2,928 2,898 2,926 88,300
2018/05/11 2,914 2,924 2,896 2,911 111,900
2018/05/10 2,947 2,947 2,894 2,914 122,700
2018/05/09 2,985 2,989 2,928 2,945 239,700
2018/05/08 2,992 3,010 2,972 2,985 179,400
2018/05/07 3,070 3,070 2,973 2,990 286,100
2018/05/02 3,060 3,115 3,050 3,070 210,300
2018/05/01 3,070 3,085 2,951 3,010 470,300
2018/04/27 2,938 2,947 2,901 2,924 163,300
2018/04/26 2,939 2,943 2,891 2,933 207,200
2018/04/25 2,907 2,937 2,890 2,927 149,400
2018/04/24 2,884 2,898 2,856 2,897 158,700
2018/04/23 2,883 2,905 2,866 2,880 142,800
2018/04/20 2,888 2,913 2,872 2,886 165,500
2018/04/19 2,877 2,891 2,863 2,883 163,200
2018/04/18 2,876 2,904 2,852 2,870 266,600
2018/04/17 2,892 2,917 2,870 2,876 193,200
2018/04/16 2,877 2,893 2,853 2,888 176,400
2018/04/13 2,901 2,901 2,847 2,888 196,600
2018/04/12 2,917 2,926 2,870 2,896 200,700
2018/04/11 2,918 2,938 2,857 2,907 275,100
2018/04/10 2,861 2,930 2,861 2,899 238,700
2018/04/09 2,845 2,856 2,831 2,844 127,500
2018/04/06 2,883 2,907 2,856 2,863 198,900
2018/04/05 2,880 2,900 2,831 2,876 219,200
2018/04/04 2,856 2,878 2,837 2,866 194,100
2018/04/03 2,827 2,888 2,824 2,856 173,700
2018/04/02 2,816 2,848 2,811 2,829 114,800
2018/03/30 2,863 2,863 2,780 2,834 227,600
2018/03/29 2,883 2,897 2,827 2,854 99,000
2018/03/28 2,832 2,852 2,810 2,851 162,900
2018/03/27 2,827 2,872 2,822 2,868 202,300
2018/03/26 2,829 2,843 2,753 2,810 203,700
2018/03/23 2,879 2,890 2,844 2,846 128,400
2018/03/22 2,917 2,921 2,869 2,898 143,400
2018/03/20 2,918 2,926 2,905 2,923 124,700
2018/03/19 2,922 2,930 2,888 2,911 101,500
2018/03/16 2,953 2,965 2,920 2,925 151,100
2018/03/15 2,959 2,959 2,929 2,954 108,700
2018/03/14 2,968 2,973 2,940 2,949 139,600
2018/03/13 2,950 2,965 2,940 2,964 175,300
2018/03/12 2,970 2,971 2,938 2,954 111,600
2018/03/09 2,997 3,010 2,941 2,949 143,400
2018/03/08 3,010 3,010 2,953 2,962 82,000
2018/03/07 2,991 3,020 2,970 2,992 135,900
2018/03/06 3,020 3,045 3,000 3,010 79,900
2018/03/05 3,000 3,030 2,991 3,020 102,200
2018/03/02 3,010 3,025 2,999 3,005 126,000
2018/03/01 3,075 3,090 3,040 3,045 136,900
2018/02/28 3,105 3,145 3,090 3,090 152,600
2018/02/27 3,160 3,170 3,110 3,125 161,700
2018/02/26 3,160 3,190 3,120 3,130 114,900
2018/02/23 3,080 3,135 3,060 3,125 146,000
2018/02/22 3,080 3,100 3,065 3,075 181,900
2018/02/21 3,045 3,080 3,030 3,070 183,400
2018/02/20 3,030 3,030 2,996 3,020 80,700
2018/02/19 3,015 3,040 3,000 3,015 102,000
2018/02/16 2,974 2,974 2,949 2,968 153,600
2018/02/15 2,980 3,010 2,949 2,962 174,100
2018/02/14 3,040 3,065 2,970 2,992 247,000
2018/02/13 3,105 3,120 3,050 3,065 106,000
2018/02/09 2,995 3,085 2,975 3,075 182,600
2018/02/08 3,045 3,080 3,030 3,055 104,700
2018/02/07 3,120 3,160 3,025 3,030 183,200
2018/02/06 3,090 3,110 2,981 3,025 215,000
2018/02/05 3,145 3,190 3,135 3,180 147,700
2018/02/02 3,090 3,170 3,090 3,170 132,600
2018/02/01 3,130 3,140 3,100 3,140 191,000
2018/01/31 3,135 3,175 3,085 3,145 430,400
2018/01/30 3,400 3,410 3,315 3,345 156,100
2018/01/29 3,315 3,395 3,300 3,365 110,400
2018/01/26 3,400 3,400 3,300 3,315 128,300
2018/01/25 3,395 3,395 3,365 3,380 98,400
2018/01/24 3,355 3,390 3,350 3,380 84,700
2018/01/23 3,400 3,410 3,370 3,385 69,600
2018/01/22 3,370 3,395 3,350 3,395 74,100
2018/01/19 3,350 3,375 3,350 3,370 51,900
2018/01/18 3,405 3,405 3,345 3,360 71,600
2018/01/17 3,380 3,395 3,370 3,380 70,800
2018/01/16 3,395 3,405 3,380 3,385 47,500
2018/01/15 3,395 3,405 3,365 3,390 75,600
2018/01/12 3,380 3,390 3,365 3,370 68,900
2018/01/11 3,355 3,390 3,340 3,390 54,100
2018/01/10 3,360 3,370 3,345 3,355 53,200
2018/01/09 3,360 3,385 3,345 3,370 76,900
2018/01/05 3,305 3,345 3,290 3,345 73,300
2018/01/04 3,275 3,310 3,260 3,300 65,900

このページの先頭へ