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
2020/12/30 2,890 2,937 2,874 2,916 111,600
2020/12/29 2,901 2,912 2,873 2,896 155,600
2020/12/28 2,835 2,864 2,812 2,864 125,100
2020/12/25 2,842 2,846 2,819 2,831 68,100
2020/12/24 2,839 2,859 2,826 2,832 84,900
2020/12/23 2,833 2,864 2,821 2,839 88,000
2020/12/22 2,881 2,897 2,818 2,832 122,900
2020/12/21 2,881 2,901 2,865 2,891 111,700
2020/12/18 2,882 2,906 2,856 2,876 196,200
2020/12/17 2,876 2,918 2,858 2,885 220,200
2020/12/16 2,890 2,905 2,848 2,876 185,700
2020/12/15 2,870 2,908 2,826 2,853 254,000
2020/12/14 2,846 2,890 2,833 2,850 211,700
2020/12/11 2,791 2,829 2,769 2,820 286,600
2020/12/10 2,699 2,747 2,690 2,741 214,900
2020/12/09 2,648 2,688 2,636 2,686 185,900
2020/12/08 2,676 2,717 2,629 2,667 200,000
2020/12/07 2,746 2,750 2,680 2,680 155,000
2020/12/04 2,745 2,752 2,692 2,730 212,900
2020/12/03 2,769 2,795 2,744 2,766 184,000
2020/12/02 2,800 2,800 2,751 2,771 329,500
2020/12/01 2,836 2,885 2,814 2,836 158,000
2020/11/30 2,928 2,928 2,833 2,835 210,400
2020/11/27 2,936 2,972 2,921 2,930 149,900
2020/11/26 2,960 2,988 2,911 2,936 148,200
2020/11/25 3,010 3,025 2,960 2,960 211,000
2020/11/24 2,980 3,015 2,967 2,994 161,400
2020/11/20 2,925 2,980 2,920 2,938 239,100
2020/11/19 2,843 2,931 2,840 2,893 301,700
2020/11/18 2,894 2,904 2,807 2,807 199,700
2020/11/17 2,917 2,917 2,873 2,898 157,500
2020/11/16 2,960 2,979 2,916 2,916 258,500
2020/11/13 2,835 2,954 2,814 2,952 284,100
2020/11/12 2,855 2,872 2,796 2,840 321,900
2020/11/11 2,868 2,890 2,843 2,856 387,100
2020/11/10 2,981 2,981 2,840 2,870 375,000
2020/11/09 3,040 3,075 3,020 3,070 113,100
2020/11/06 3,010 3,035 2,987 3,025 175,700
2020/11/05 2,981 3,045 2,956 3,035 228,800
2020/11/04 3,045 3,045 2,966 3,000 261,600
2020/11/02 3,070 3,110 3,005 3,020 180,600
2020/10/30 3,055 3,125 3,050 3,065 225,900
2020/10/29 3,050 3,095 3,015 3,040 184,000
2020/10/28 2,975 3,055 2,911 3,055 340,100
2020/10/27 2,926 3,020 2,905 3,010 221,000
2020/10/26 2,962 3,010 2,926 2,947 147,700
2020/10/23 3,010 3,030 2,941 2,976 128,000
2020/10/22 3,055 3,060 2,989 2,995 195,500
2020/10/21 3,175 3,175 3,030 3,080 494,300
2020/10/20 3,100 3,110 3,035 3,035 119,500
2020/10/19 3,135 3,190 3,100 3,120 179,100
2020/10/16 3,130 3,145 3,105 3,110 169,000
2020/10/15 3,215 3,220 3,080 3,135 198,200
2020/10/14 3,150 3,240 3,150 3,235 184,400
2020/10/13 3,120 3,150 3,100 3,135 164,700
2020/10/12 3,165 3,180 3,085 3,125 202,100
2020/10/09 3,080 3,140 3,070 3,120 185,700
2020/10/08 3,110 3,140 3,080 3,090 157,500
2020/10/07 3,115 3,140 3,090 3,100 141,200
2020/10/06 3,160 3,165 3,105 3,105 123,600
2020/10/05 3,165 3,185 3,130 3,150 142,700
2020/10/02 3,200 3,250 3,110 3,135 401,500
2020/09/30 3,415 3,415 3,270 3,315 209,200
2020/09/29 3,380 3,475 3,345 3,440 189,500
2020/09/28 3,430 3,440 3,365 3,415 165,400
2020/09/25 3,360 3,415 3,360 3,395 152,100
2020/09/24 3,350 3,435 3,340 3,350 257,800
2020/09/23 3,290 3,385 3,265 3,365 394,200
2020/09/18 3,170 3,240 3,150 3,230 234,700
2020/09/17 3,180 3,195 3,105 3,140 201,900
2020/09/16 3,085 3,140 3,075 3,120 146,900
2020/09/15 3,075 3,080 3,030 3,070 175,600
2020/09/14 3,125 3,135 3,050 3,120 206,400
2020/09/11 3,100 3,165 3,090 3,135 185,600
2020/09/10 3,155 3,170 3,045 3,085 308,800
2020/09/09 3,005 3,055 2,974 3,050 190,800
2020/09/08 3,150 3,150 3,035 3,075 236,600
2020/09/07 3,235 3,235 3,140 3,150 149,200
2020/09/04 3,220 3,290 3,205 3,225 103,000
2020/09/03 3,290 3,305 3,255 3,255 114,000
2020/09/02 3,240 3,270 3,230 3,270 99,000
2020/09/01 3,270 3,270 3,180 3,210 157,900
2020/08/31 3,255 3,300 3,240 3,285 148,900
2020/08/28 3,260 3,275 3,175 3,210 232,900
2020/08/27 3,310 3,310 3,250 3,285 130,000
2020/08/26 3,355 3,380 3,280 3,310 237,200
2020/08/25 3,520 3,540 3,375 3,400 434,800
2020/08/24 3,500 3,580 3,500 3,530 237,900
2020/08/21 3,460 3,480 3,415 3,430 121,400
2020/08/20 3,475 3,480 3,385 3,445 240,800
2020/08/19 3,430 3,495 3,370 3,405 222,100
2020/08/18 3,315 3,445 3,310 3,410 364,700
2020/08/17 3,250 3,260 3,190 3,215 180,200
2020/08/14 3,290 3,290 3,235 3,255 158,400
2020/08/13 3,290 3,320 3,230 3,270 161,100
2020/08/12 3,275 3,355 3,270 3,335 146,700
2020/08/11 3,300 3,300 3,255 3,280 155,700
2020/08/07 3,310 3,345 3,240 3,265 121,500
2020/08/06 3,290 3,365 3,275 3,295 143,200
2020/08/05 3,230 3,285 3,215 3,245 208,400
2020/08/04 3,360 3,360 3,245 3,255 382,500
2020/08/03 3,480 3,545 3,355 3,385 273,400
2020/07/31 3,425 3,470 3,230 3,320 385,000
2020/07/30 3,330 3,480 3,315 3,470 579,800
2020/07/29 3,150 3,340 3,050 3,305 988,700
2020/07/28 2,986 3,050 2,962 3,025 571,100
2020/07/27 2,820 2,910 2,805 2,900 315,200
2020/07/22 2,830 2,860 2,817 2,830 121,800
2020/07/21 2,833 2,841 2,814 2,830 114,000
2020/07/20 2,826 2,854 2,809 2,830 143,500
2020/07/17 2,795 2,828 2,786 2,828 100,700
2020/07/16 2,857 2,859 2,777 2,785 182,200
2020/07/15 2,900 2,900 2,839 2,880 146,800
2020/07/14 2,822 2,853 2,808 2,853 134,000
2020/07/13 2,799 2,847 2,782 2,828 117,800
2020/07/10 2,820 2,830 2,734 2,740 187,700
2020/07/09 2,749 2,818 2,748 2,810 174,700
2020/07/08 2,782 2,788 2,733 2,736 177,500
2020/07/07 2,802 2,802 2,737 2,758 159,300
2020/07/06 2,770 2,813 2,756 2,802 114,400
2020/07/03 2,771 2,788 2,722 2,750 137,500
2020/07/02 2,788 2,788 2,745 2,752 181,500
2020/07/01 2,800 2,813 2,719 2,726 162,900
2020/06/30 2,700 2,769 2,684 2,756 404,100
2020/06/29 2,667 2,668 2,619 2,667 191,600
2020/06/26 2,730 2,730 2,667 2,687 197,500
2020/06/25 2,753 2,761 2,704 2,721 222,800
2020/06/24 2,800 2,816 2,783 2,783 183,500
2020/06/23 2,750 2,784 2,742 2,764 189,200
2020/06/22 2,708 2,766 2,707 2,743 289,000
2020/06/19 2,632 2,692 2,621 2,684 229,000
2020/06/18 2,617 2,632 2,587 2,626 141,100
2020/06/17 2,620 2,625 2,591 2,602 112,000
2020/06/16 2,584 2,630 2,570 2,618 116,100
2020/06/15 2,591 2,608 2,559 2,563 156,000
2020/06/12 2,609 2,609 2,556 2,591 143,800
2020/06/11 2,610 2,630 2,593 2,620 78,300
2020/06/10 2,606 2,629 2,584 2,626 160,500
2020/06/09 2,600 2,617 2,581 2,613 141,700
2020/06/08 2,650 2,650 2,583 2,591 100,300
2020/06/05 2,595 2,635 2,576 2,614 242,600
2020/06/04 2,600 2,600 2,547 2,575 161,600
2020/06/03 2,631 2,631 2,578 2,587 153,400
2020/06/02 2,633 2,640 2,592 2,605 192,300
2020/06/01 2,648 2,648 2,583 2,603 128,600
2020/05/29 2,612 2,661 2,595 2,658 254,500
2020/05/28 2,600 2,646 2,586 2,612 183,100
2020/05/27 2,496 2,606 2,474 2,583 314,300
2020/05/26 2,503 2,511 2,466 2,507 256,200
2020/05/25 2,527 2,538 2,493 2,503 179,000
2020/05/22 2,538 2,540 2,486 2,521 224,500
2020/05/21 2,450 2,506 2,444 2,501 254,400
2020/05/20 2,382 2,438 2,367 2,423 231,100
2020/05/19 2,427 2,430 2,368 2,371 210,300
2020/05/18 2,438 2,464 2,391 2,407 238,800
2020/05/15 2,406 2,420 2,377 2,398 178,600
2020/05/14 2,410 2,410 2,336 2,336 172,700
2020/05/13 2,255 2,428 2,242 2,414 473,500
2020/05/12 2,310 2,315 2,257 2,271 232,900
2020/05/11 2,336 2,377 2,298 2,304 302,000
2020/05/08 2,302 2,340 2,292 2,326 286,800
2020/05/07 2,186 2,263 2,165 2,252 399,700
2020/05/01 2,100 2,142 2,095 2,136 283,900
2020/04/30 2,110 2,148 2,076 2,097 327,400
2020/04/28 2,070 2,117 2,048 2,116 200,700
2020/04/27 2,049 2,079 2,047 2,070 100,300
2020/04/24 2,038 2,055 2,016 2,043 105,200
2020/04/23 1,982 2,036 1,968 2,033 127,600
2020/04/22 1,987 2,012 1,973 1,984 95,000
2020/04/21 1,987 2,014 1,968 2,009 86,500
2020/04/20 2,001 2,023 1,995 2,003 107,600
2020/04/17 1,995 2,031 1,979 2,010 92,100
2020/04/16 1,946 2,000 1,945 2,000 119,400
2020/04/15 1,964 1,982 1,929 1,961 180,200
2020/04/14 1,942 1,964 1,930 1,953 167,600
2020/04/13 1,929 1,948 1,905 1,935 156,100
2020/04/10 1,901 1,937 1,851 1,937 279,800
2020/04/09 1,949 1,968 1,886 1,929 186,400
2020/04/08 1,921 1,950 1,900 1,931 241,700
2020/04/07 1,949 1,968 1,879 1,914 206,000
2020/04/06 1,932 1,997 1,913 1,979 173,400
2020/04/03 1,920 1,960 1,909 1,941 152,100
2020/04/02 1,893 1,929 1,873 1,906 246,400
2020/04/01 1,896 1,949 1,880 1,907 157,300
2020/03/31 1,990 2,004 1,921 1,936 153,100
2020/03/30 1,926 1,979 1,876 1,976 165,100
2020/03/27 1,923 1,988 1,872 1,988 346,400
2020/03/26 1,894 1,921 1,827 1,888 211,900
2020/03/25 1,917 1,917 1,852 1,894 201,700
2020/03/24 1,829 1,848 1,796 1,837 173,500
2020/03/23 1,777 1,834 1,718 1,795 305,900
2020/03/19 1,830 1,832 1,756 1,783 283,800
2020/03/18 1,781 1,849 1,725 1,790 486,900
2020/03/17 1,644 1,785 1,611 1,781 284,200
2020/03/16 1,760 1,779 1,673 1,679 334,900
2020/03/13 1,737 1,759 1,662 1,738 467,300
2020/03/12 1,842 1,857 1,760 1,817 394,600
2020/03/11 1,915 1,949 1,888 1,908 311,300
2020/03/10 1,935 1,945 1,843 1,929 309,000
2020/03/09 2,000 2,033 1,956 1,962 310,700
2020/03/06 2,051 2,065 2,020 2,043 315,600
2020/03/05 2,062 2,088 2,056 2,083 279,300
2020/03/04 2,000 2,057 1,992 2,036 337,600
2020/03/03 2,060 2,076 2,037 2,042 386,100
2020/03/02 1,941 2,042 1,941 2,031 299,700
2020/02/28 1,991 2,009 1,936 1,950 292,000
2020/02/27 2,053 2,065 2,031 2,036 304,100
2020/02/26 2,072 2,082 2,001 2,064 334,800
2020/02/25 2,107 2,133 2,101 2,106 320,300
2020/02/21 2,202 2,221 2,192 2,197 188,500
2020/02/20 2,205 2,225 2,202 2,209 147,300
2020/02/19 2,215 2,245 2,211 2,219 293,500
2020/02/18 2,235 2,237 2,203 2,215 213,300
2020/02/17 2,270 2,270 2,239 2,260 255,500
2020/02/14 2,290 2,307 2,282 2,301 263,300
2020/02/13 2,307 2,323 2,294 2,305 152,400
2020/02/12 2,366 2,372 2,314 2,320 267,600
2020/02/10 2,362 2,387 2,349 2,379 123,400
2020/02/07 2,400 2,400 2,365 2,382 153,500
2020/02/06 2,384 2,417 2,380 2,401 184,400
2020/02/05 2,361 2,387 2,354 2,372 206,200
2020/02/04 2,349 2,376 2,346 2,363 232,100
2020/02/03 2,331 2,403 2,327 2,369 402,200
2020/01/31 2,299 2,404 2,287 2,368 428,200
2020/01/30 2,337 2,377 2,281 2,318 884,200
2020/01/29 2,140 2,146 2,120 2,137 150,100
2020/01/28 2,121 2,126 2,091 2,126 195,200
2020/01/27 2,152 2,152 2,131 2,134 102,500
2020/01/24 2,206 2,210 2,179 2,179 94,000
2020/01/23 2,210 2,214 2,198 2,205 86,700
2020/01/22 2,207 2,222 2,194 2,217 110,500
2020/01/21 2,230 2,242 2,220 2,226 63,600
2020/01/20 2,243 2,245 2,225 2,233 66,700
2020/01/17 2,242 2,243 2,226 2,233 77,800
2020/01/16 2,225 2,236 2,214 2,231 119,000
2020/01/15 2,232 2,236 2,206 2,225 243,100
2020/01/14 2,250 2,251 2,220 2,234 182,800
2020/01/10 2,266 2,268 2,247 2,248 118,900
2020/01/09 2,287 2,297 2,275 2,276 101,600
2020/01/08 2,288 2,300 2,253 2,266 168,900
2020/01/07 2,304 2,317 2,294 2,316 142,100
2020/01/06 2,319 2,320 2,293 2,297 97,200

このページの先頭へ