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
2019/12/30 2,355 2,378 2,330 2,347 99,200
2019/12/27 2,335 2,355 2,333 2,348 64,400
2019/12/26 2,335 2,345 2,330 2,345 55,100
2019/12/25 2,355 2,356 2,323 2,333 56,100
2019/12/24 2,388 2,397 2,361 2,366 64,800
2019/12/23 2,412 2,413 2,385 2,387 91,900
2019/12/20 2,375 2,400 2,373 2,397 98,300
2019/12/19 2,397 2,402 2,373 2,377 55,800
2019/12/18 2,387 2,397 2,372 2,394 79,500
2019/12/17 2,391 2,391 2,361 2,384 75,600
2019/12/16 2,397 2,399 2,364 2,366 59,900
2019/12/13 2,410 2,418 2,385 2,393 157,300
2019/12/12 2,392 2,392 2,366 2,374 86,500
2019/12/11 2,379 2,390 2,362 2,384 79,700
2019/12/10 2,391 2,392 2,375 2,379 90,500
2019/12/09 2,390 2,400 2,372 2,383 90,900
2019/12/06 2,376 2,380 2,354 2,357 106,500
2019/12/05 2,358 2,378 2,348 2,376 74,700
2019/12/04 2,330 2,355 2,318 2,353 139,900
2019/12/03 2,330 2,358 2,323 2,342 90,200
2019/12/02 2,360 2,381 2,352 2,363 90,200
2019/11/29 2,349 2,358 2,334 2,338 69,800
2019/11/28 2,341 2,352 2,326 2,348 64,600
2019/11/27 2,361 2,376 2,349 2,351 72,800
2019/11/26 2,372 2,378 2,333 2,333 104,900
2019/11/25 2,360 2,382 2,357 2,360 81,500
2019/11/22 2,341 2,368 2,340 2,341 128,900
2019/11/21 2,330 2,347 2,316 2,341 97,500
2019/11/20 2,359 2,387 2,326 2,327 131,600
2019/11/19 2,331 2,371 2,326 2,358 149,300
2019/11/18 2,360 2,361 2,328 2,336 114,700
2019/11/15 2,337 2,378 2,334 2,361 168,100
2019/11/14 2,367 2,371 2,329 2,334 99,900
2019/11/13 2,366 2,374 2,353 2,360 132,500
2019/11/12 2,370 2,392 2,359 2,387 148,600
2019/11/11 2,382 2,386 2,359 2,370 111,300
2019/11/08 2,400 2,409 2,372 2,380 145,400
2019/11/07 2,391 2,408 2,375 2,389 168,500
2019/11/06 2,419 2,419 2,368 2,379 211,400
2019/11/05 2,383 2,428 2,358 2,412 277,500
2019/11/01 2,333 2,384 2,332 2,361 312,300
2019/10/31 2,295 2,338 2,292 2,328 262,500
2019/10/30 2,298 2,324 2,221 2,312 563,900
2019/10/29 2,305 2,344 2,296 2,324 305,900
2019/10/28 2,300 2,313 2,284 2,293 124,700
2019/10/25 2,288 2,306 2,269 2,304 114,000
2019/10/24 2,300 2,300 2,270 2,284 98,300
2019/10/23 2,299 2,300 2,263 2,289 154,100
2019/10/21 2,281 2,286 2,266 2,276 69,600
2019/10/18 2,299 2,311 2,272 2,282 96,200
2019/10/17 2,285 2,297 2,269 2,285 108,700
2019/10/16 2,306 2,326 2,276 2,285 163,100
2019/10/15 2,300 2,331 2,281 2,281 293,600
2019/10/11 2,219 2,240 2,201 2,236 141,000
2019/10/10 2,206 2,226 2,165 2,219 212,900
2019/10/09 2,194 2,230 2,188 2,214 195,300
2019/10/08 2,128 2,186 2,128 2,186 200,000
2019/10/07 2,113 2,140 2,108 2,128 149,000
2019/10/04 2,123 2,125 2,081 2,113 219,800
2019/10/03 2,138 2,139 2,112 2,126 173,300
2019/10/02 2,176 2,196 2,156 2,164 169,400
2019/10/01 2,182 2,220 2,172 2,201 145,800
2019/09/30 2,198 2,204 2,169 2,182 184,800
2019/09/27 2,235 2,240 2,174 2,198 207,000
2019/09/26 2,315 2,321 2,246 2,254 295,600
2019/09/25 2,307 2,333 2,284 2,315 198,700
2019/09/24 2,267 2,318 2,267 2,307 211,900
2019/09/20 2,254 2,289 2,231 2,267 535,900
2019/09/19 2,245 2,270 2,245 2,254 113,500
2019/09/18 2,276 2,276 2,229 2,245 113,800
2019/09/17 2,252 2,277 2,249 2,276 112,500
2019/09/13 2,280 2,283 2,249 2,260 161,000
2019/09/12 2,287 2,287 2,257 2,264 113,300
2019/09/11 2,224 2,286 2,223 2,270 221,400
2019/09/10 2,179 2,229 2,179 2,222 180,900
2019/09/09 2,153 2,181 2,150 2,179 74,300
2019/09/06 2,165 2,175 2,152 2,153 66,600
2019/09/05 2,139 2,182 2,134 2,165 101,300
2019/09/04 2,155 2,157 2,138 2,139 61,600
2019/09/03 2,139 2,178 2,132 2,167 104,000
2019/09/02 2,164 2,173 2,136 2,139 62,800
2019/08/30 2,166 2,180 2,163 2,177 148,600
2019/08/29 2,167 2,177 2,138 2,149 85,000
2019/08/28 2,138 2,160 2,122 2,158 129,800
2019/08/27 2,166 2,173 2,141 2,152 104,900
2019/08/26 2,126 2,174 2,126 2,150 148,600
2019/08/23 2,150 2,183 2,149 2,176 159,100
2019/08/22 2,111 2,135 2,105 2,135 122,500
2019/08/21 2,082 2,110 2,078 2,098 117,700
2019/08/20 2,110 2,122 2,087 2,113 176,500
2019/08/19 2,084 2,113 2,080 2,110 98,500
2019/08/16 2,089 2,102 2,080 2,084 96,900
2019/08/15 2,084 2,092 2,075 2,089 81,300
2019/08/14 2,106 2,122 2,091 2,122 87,200
2019/08/13 2,100 2,103 2,071 2,093 145,100
2019/08/09 2,135 2,143 2,111 2,114 110,200
2019/08/08 2,133 2,150 2,122 2,135 131,300
2019/08/07 2,115 2,147 2,106 2,144 108,800
2019/08/06 2,087 2,129 2,071 2,126 121,000
2019/08/05 2,142 2,152 2,105 2,137 127,900
2019/08/02 2,184 2,201 2,146 2,165 156,700
2019/08/01 2,209 2,239 2,202 2,225 152,000
2019/07/31 2,274 2,279 2,214 2,248 236,900
2019/07/30 2,268 2,268 2,235 2,258 136,400
2019/07/29 2,264 2,289 2,252 2,282 109,600
2019/07/26 2,263 2,276 2,258 2,262 84,800
2019/07/25 2,259 2,267 2,250 2,262 56,200
2019/07/24 2,256 2,259 2,239 2,249 117,600
2019/07/23 2,231 2,261 2,220 2,259 92,700
2019/07/22 2,253 2,262 2,238 2,242 68,700
2019/07/19 2,206 2,264 2,198 2,254 126,100
2019/07/18 2,264 2,268 2,201 2,210 126,800
2019/07/17 2,265 2,281 2,256 2,265 109,300
2019/07/16 2,284 2,288 2,264 2,269 75,600
2019/07/12 2,288 2,290 2,258 2,273 93,400
2019/07/11 2,259 2,275 2,255 2,262 114,900
2019/07/10 2,249 2,257 2,241 2,247 156,900
2019/07/09 2,238 2,260 2,231 2,244 78,700
2019/07/08 2,254 2,266 2,226 2,230 83,500
2019/07/05 2,247 2,263 2,241 2,254 71,800
2019/07/04 2,228 2,239 2,223 2,239 83,500
2019/07/03 2,206 2,230 2,206 2,213 139,400
2019/07/02 2,217 2,231 2,184 2,214 238,100
2019/07/01 2,235 2,254 2,203 2,247 178,700
2019/06/28 2,205 2,235 2,196 2,202 121,900
2019/06/27 2,152 2,206 2,141 2,206 145,500
2019/06/26 2,182 2,191 2,160 2,165 134,800
2019/06/25 2,208 2,239 2,205 2,212 148,000
2019/06/24 2,183 2,211 2,183 2,207 92,400
2019/06/21 2,185 2,200 2,171 2,183 164,100
2019/06/20 2,203 2,228 2,172 2,185 136,300
2019/06/19 2,152 2,209 2,152 2,204 180,800
2019/06/18 2,195 2,207 2,145 2,152 135,500
2019/06/17 2,218 2,236 2,202 2,202 108,000
2019/06/14 2,197 2,221 2,174 2,215 111,900
2019/06/13 2,214 2,230 2,189 2,199 125,500
2019/06/12 2,224 2,251 2,220 2,227 141,000
2019/06/11 2,215 2,231 2,200 2,217 167,700
2019/06/10 2,215 2,233 2,208 2,219 110,500
2019/06/07 2,162 2,204 2,158 2,197 119,300
2019/06/06 2,177 2,201 2,162 2,162 86,600
2019/06/05 2,172 2,199 2,169 2,185 126,000
2019/06/04 2,096 2,156 2,080 2,151 234,800
2019/06/03 2,108 2,110 2,081 2,093 88,400
2019/05/31 2,125 2,147 2,107 2,135 83,900
2019/05/30 2,127 2,141 2,125 2,135 82,900
2019/05/29 2,130 2,162 2,107 2,160 111,200
2019/05/28 2,161 2,179 2,153 2,161 129,900
2019/05/27 2,176 2,190 2,161 2,174 83,400
2019/05/24 2,132 2,180 2,132 2,163 143,800
2019/05/23 2,147 2,155 2,139 2,143 164,600
2019/05/22 2,155 2,184 2,143 2,150 151,300
2019/05/21 2,164 2,178 2,148 2,152 97,900
2019/05/20 2,195 2,211 2,164 2,174 105,700
2019/05/17 2,159 2,192 2,149 2,185 138,300
2019/05/16 2,161 2,167 2,120 2,149 142,700
2019/05/15 2,158 2,158 2,120 2,152 151,600
2019/05/14 2,100 2,139 2,078 2,139 159,600
2019/05/13 2,175 2,175 2,131 2,143 195,900
2019/05/10 2,214 2,237 2,175 2,184 274,500
2019/05/09 2,222 2,228 2,201 2,218 171,000
2019/05/08 2,264 2,267 2,211 2,230 242,800
2019/05/07 2,320 2,323 2,287 2,294 292,300
2019/04/26 2,350 2,356 2,326 2,343 279,800
2019/04/25 2,457 2,471 2,335 2,348 952,300
2019/04/24 2,618 2,644 2,603 2,607 155,200
2019/04/23 2,589 2,627 2,589 2,612 85,900
2019/04/22 2,590 2,612 2,583 2,598 65,000
2019/04/19 2,623 2,628 2,574 2,589 81,000
2019/04/18 2,636 2,637 2,594 2,599 96,600
2019/04/17 2,666 2,683 2,634 2,645 108,800
2019/04/16 2,645 2,686 2,632 2,665 60,300
2019/04/15 2,654 2,666 2,640 2,651 89,300
2019/04/12 2,647 2,647 2,616 2,620 70,800
2019/04/11 2,654 2,667 2,636 2,647 46,100
2019/04/10 2,640 2,664 2,624 2,650 64,900
2019/04/09 2,700 2,704 2,666 2,685 68,500
2019/04/08 2,706 2,718 2,692 2,701 59,000
2019/04/05 2,711 2,731 2,697 2,718 67,800
2019/04/04 2,691 2,717 2,671 2,696 123,100
2019/04/03 2,708 2,717 2,689 2,705 130,300
2019/04/02 2,773 2,780 2,726 2,726 136,800
2019/04/01 2,752 2,795 2,748 2,786 118,400
2019/03/29 2,729 2,760 2,711 2,711 65,900
2019/03/28 2,735 2,742 2,696 2,729 108,700
2019/03/27 2,714 2,766 2,703 2,760 136,900
2019/03/26 2,708 2,771 2,708 2,766 191,300
2019/03/25 2,708 2,708 2,662 2,686 101,800
2019/03/22 2,730 2,739 2,694 2,737 132,500
2019/03/20 2,679 2,740 2,671 2,738 116,300
2019/03/19 2,752 2,752 2,674 2,688 165,100
2019/03/18 2,729 2,762 2,725 2,760 73,100
2019/03/15 2,705 2,727 2,696 2,719 107,100
2019/03/14 2,713 2,718 2,684 2,699 74,000
2019/03/13 2,736 2,763 2,718 2,723 76,500
2019/03/12 2,708 2,752 2,705 2,738 68,900
2019/03/11 2,664 2,690 2,663 2,683 63,000
2019/03/08 2,692 2,705 2,661 2,664 75,700
2019/03/07 2,718 2,730 2,702 2,720 102,600
2019/03/06 2,775 2,775 2,750 2,751 69,900
2019/03/05 2,787 2,788 2,769 2,769 73,600
2019/03/04 2,823 2,842 2,804 2,810 99,200
2019/03/01 2,839 2,841 2,803 2,821 145,000
2019/02/28 2,816 2,843 2,807 2,808 129,900
2019/02/27 2,802 2,833 2,787 2,815 138,200
2019/02/26 2,793 2,807 2,766 2,781 86,900
2019/02/25 2,778 2,803 2,772 2,793 85,300
2019/02/22 2,759 2,771 2,751 2,751 69,300
2019/02/21 2,792 2,804 2,781 2,789 105,100
2019/02/20 2,794 2,831 2,777 2,787 113,500
2019/02/19 2,871 2,885 2,821 2,822 172,100
2019/02/18 2,800 2,853 2,800 2,842 211,800
2019/02/15 2,735 2,754 2,690 2,748 189,500
2019/02/14 2,705 2,732 2,684 2,720 431,300
2019/02/13 2,738 2,756 2,707 2,732 253,600
2019/02/12 2,706 2,751 2,703 2,750 208,900
2019/02/08 2,759 2,763 2,722 2,753 272,100
2019/02/07 2,784 2,784 2,739 2,758 284,200
2019/02/06 2,702 2,785 2,702 2,778 254,700
2019/02/05 2,663 2,687 2,635 2,683 116,000
2019/02/04 2,657 2,680 2,622 2,646 298,600
2019/02/01 2,719 2,739 2,667 2,668 214,500
2019/01/31 2,731 2,794 2,729 2,752 303,800
2019/01/30 2,615 2,773 2,610 2,731 829,800
2019/01/29 2,510 2,556 2,509 2,545 233,200
2019/01/28 2,487 2,531 2,477 2,520 219,900
2019/01/25 2,437 2,466 2,436 2,445 163,000
2019/01/24 2,437 2,463 2,425 2,463 99,400
2019/01/23 2,469 2,481 2,441 2,452 188,800
2019/01/22 2,490 2,497 2,472 2,491 139,700
2019/01/21 2,475 2,484 2,452 2,479 148,500
2019/01/18 2,448 2,464 2,427 2,446 107,500
2019/01/17 2,496 2,500 2,424 2,431 146,600
2019/01/16 2,490 2,505 2,463 2,480 160,000
2019/01/15 2,446 2,495 2,443 2,491 200,600
2019/01/11 2,459 2,468 2,440 2,460 132,200
2019/01/10 2,461 2,466 2,404 2,451 180,000
2019/01/09 2,465 2,512 2,446 2,484 352,200
2019/01/08 2,466 2,480 2,414 2,464 203,300
2019/01/07 2,437 2,446 2,400 2,423 132,400
2019/01/04 2,358 2,378 2,322 2,371 130,700

このページの先頭へ