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
2021/12/30 2,546 2,564 2,534 2,557 33,300
2021/12/29 2,549 2,571 2,549 2,553 46,900
2021/12/28 2,530 2,556 2,520 2,556 57,900
2021/12/27 2,554 2,554 2,510 2,518 62,100
2021/12/24 2,531 2,553 2,519 2,549 85,500
2021/12/23 2,570 2,570 2,554 2,554 31,000
2021/12/22 2,579 2,579 2,539 2,546 48,400
2021/12/21 2,546 2,562 2,531 2,552 62,900
2021/12/20 2,579 2,579 2,515 2,523 54,200
2021/12/17 2,584 2,587 2,560 2,582 80,400
2021/12/16 2,589 2,601 2,567 2,578 49,600
2021/12/15 2,537 2,577 2,537 2,573 44,700
2021/12/14 2,568 2,572 2,535 2,537 46,800
2021/12/13 2,564 2,573 2,551 2,556 38,800
2021/12/10 2,580 2,584 2,543 2,548 87,000
2021/12/09 2,572 2,583 2,536 2,549 60,100
2021/12/08 2,621 2,621 2,566 2,572 74,500
2021/12/07 2,578 2,613 2,553 2,607 66,200
2021/12/06 2,534 2,571 2,531 2,555 98,700
2021/12/03 2,497 2,526 2,484 2,525 80,400
2021/12/02 2,451 2,504 2,451 2,491 126,700
2021/12/01 2,438 2,468 2,420 2,454 96,000
2021/11/30 2,460 2,514 2,440 2,444 134,400
2021/11/29 2,466 2,483 2,455 2,458 105,800
2021/11/26 2,518 2,518 2,482 2,495 91,100
2021/11/25 2,543 2,569 2,526 2,528 90,000
2021/11/24 2,561 2,586 2,542 2,543 95,500
2021/11/22 2,558 2,576 2,546 2,572 83,800
2021/11/19 2,560 2,597 2,556 2,591 95,900
2021/11/18 2,605 2,607 2,564 2,576 87,100
2021/11/17 2,636 2,640 2,611 2,617 68,100
2021/11/16 2,630 2,653 2,630 2,637 60,700
2021/11/15 2,645 2,658 2,630 2,634 64,800
2021/11/12 2,607 2,654 2,606 2,653 77,800
2021/11/11 2,645 2,658 2,616 2,622 62,500
2021/11/10 2,634 2,664 2,633 2,653 36,600
2021/11/09 2,638 2,661 2,633 2,634 47,200
2021/11/08 2,688 2,692 2,641 2,641 58,400
2021/11/05 2,643 2,687 2,642 2,687 72,500
2021/11/04 2,655 2,686 2,638 2,676 110,100
2021/11/02 2,668 2,668 2,623 2,633 91,800
2021/11/01 2,680 2,694 2,668 2,689 139,200
2021/10/29 2,602 2,637 2,568 2,630 170,300
2021/10/28 2,606 2,636 2,560 2,623 191,100
2021/10/27 2,729 2,744 2,631 2,636 257,500
2021/10/26 2,729 2,734 2,707 2,721 101,200
2021/10/25 2,709 2,735 2,697 2,709 109,900
2021/10/22 2,695 2,739 2,690 2,709 108,100
2021/10/21 2,715 2,731 2,700 2,706 115,300
2021/10/20 2,728 2,745 2,706 2,731 130,000
2021/10/19 2,660 2,694 2,660 2,690 51,000
2021/10/18 2,652 2,671 2,644 2,659 100,700
2021/10/15 2,606 2,659 2,605 2,655 120,800
2021/10/14 2,631 2,636 2,601 2,602 119,000
2021/10/13 2,637 2,657 2,629 2,634 76,400
2021/10/12 2,668 2,670 2,636 2,641 104,100
2021/10/11 2,659 2,696 2,651 2,693 78,600
2021/10/08 2,680 2,681 2,655 2,659 75,600
2021/10/07 2,689 2,700 2,651 2,651 86,000
2021/10/06 2,652 2,703 2,643 2,690 180,700
2021/10/05 2,607 2,661 2,605 2,648 192,500
2021/10/04 2,637 2,652 2,604 2,626 133,600
2021/10/01 2,679 2,679 2,600 2,612 173,700
2021/09/30 2,745 2,745 2,693 2,703 142,800
2021/09/29 2,717 2,718 2,657 2,706 160,900
2021/09/28 2,746 2,755 2,703 2,750 159,800
2021/09/27 2,764 2,779 2,730 2,735 124,400
2021/09/24 2,750 2,774 2,748 2,760 156,300
2021/09/22 2,735 2,742 2,716 2,718 127,000
2021/09/21 2,700 2,742 2,683 2,725 157,400
2021/09/17 2,698 2,728 2,678 2,719 200,300
2021/09/16 2,685 2,695 2,666 2,695 110,700
2021/09/15 2,693 2,697 2,674 2,685 75,000
2021/09/14 2,705 2,712 2,678 2,705 140,900
2021/09/13 2,690 2,698 2,671 2,698 96,100
2021/09/10 2,677 2,706 2,657 2,704 143,200
2021/09/09 2,623 2,656 2,623 2,655 154,900
2021/09/08 2,610 2,653 2,610 2,647 176,800
2021/09/07 2,591 2,615 2,586 2,602 144,500
2021/09/06 2,576 2,588 2,555 2,588 119,200
2021/09/03 2,550 2,582 2,545 2,576 121,000
2021/09/02 2,571 2,582 2,550 2,567 158,300
2021/09/01 2,541 2,581 2,538 2,581 193,600
2021/08/31 2,506 2,539 2,501 2,524 214,700
2021/08/30 2,498 2,536 2,491 2,532 80,700
2021/08/27 2,485 2,488 2,466 2,486 97,900
2021/08/26 2,525 2,530 2,485 2,490 157,900
2021/08/25 2,573 2,582 2,513 2,514 165,000
2021/08/24 2,564 2,581 2,554 2,567 131,500
2021/08/23 2,545 2,567 2,526 2,559 154,600
2021/08/20 2,497 2,532 2,493 2,516 130,600
2021/08/19 2,530 2,537 2,499 2,500 119,000
2021/08/18 2,560 2,572 2,545 2,549 77,500
2021/08/17 2,585 2,592 2,544 2,562 127,600
2021/08/16 2,620 2,620 2,574 2,599 135,800
2021/08/13 2,633 2,645 2,615 2,637 144,200
2021/08/12 2,620 2,627 2,604 2,617 82,400
2021/08/11 2,574 2,591 2,553 2,585 240,700
2021/08/10 2,580 2,597 2,562 2,572 198,800
2021/08/06 2,636 2,636 2,608 2,614 92,200
2021/08/05 2,621 2,654 2,620 2,632 112,100
2021/08/04 2,652 2,661 2,639 2,654 108,600
2021/08/03 2,705 2,714 2,651 2,652 102,200
2021/08/02 2,689 2,730 2,668 2,716 153,100
2021/07/30 2,705 2,715 2,641 2,651 198,000
2021/07/29 2,705 2,734 2,692 2,717 227,500
2021/07/28 2,672 2,732 2,650 2,687 295,300
2021/07/27 2,700 2,723 2,686 2,707 225,100
2021/07/26 2,704 2,724 2,692 2,708 139,400
2021/07/21 2,662 2,688 2,657 2,666 107,900
2021/07/20 2,635 2,663 2,628 2,653 117,200
2021/07/19 2,667 2,673 2,621 2,639 113,300
2021/07/16 2,660 2,678 2,641 2,667 85,600
2021/07/15 2,673 2,715 2,663 2,665 193,900
2021/07/14 2,650 2,692 2,644 2,667 193,200
2021/07/13 2,644 2,665 2,639 2,650 164,900
2021/07/12 2,618 2,632 2,603 2,616 140,000
2021/07/09 2,548 2,567 2,516 2,559 185,900
2021/07/08 2,611 2,618 2,569 2,569 122,600
2021/07/07 2,601 2,628 2,595 2,603 81,400
2021/07/06 2,652 2,652 2,618 2,627 64,200
2021/07/05 2,629 2,646 2,623 2,627 69,300
2021/07/02 2,658 2,661 2,621 2,632 118,500
2021/07/01 2,629 2,637 2,615 2,621 116,000
2021/06/30 2,678 2,679 2,618 2,618 131,100
2021/06/29 2,654 2,663 2,634 2,651 133,900
2021/06/28 2,642 2,659 2,624 2,653 135,500
2021/06/25 2,629 2,657 2,610 2,656 139,800
2021/06/24 2,587 2,632 2,581 2,631 125,200
2021/06/23 2,599 2,617 2,580 2,593 122,300
2021/06/22 2,587 2,604 2,561 2,599 178,400
2021/06/21 2,570 2,577 2,529 2,532 152,300
2021/06/18 2,635 2,636 2,588 2,600 185,800
2021/06/17 2,660 2,664 2,618 2,618 157,000
2021/06/16 2,657 2,681 2,653 2,660 128,800
2021/06/15 2,644 2,652 2,634 2,642 125,200
2021/06/14 2,619 2,637 2,597 2,623 137,000
2021/06/11 2,601 2,606 2,579 2,603 137,100
2021/06/10 2,586 2,609 2,580 2,601 177,800
2021/06/09 2,601 2,604 2,576 2,583 90,000
2021/06/08 2,589 2,596 2,561 2,595 125,700
2021/06/07 2,602 2,613 2,577 2,600 80,700
2021/06/04 2,581 2,616 2,571 2,597 161,500
2021/06/03 2,586 2,599 2,575 2,583 79,700
2021/06/02 2,595 2,609 2,561 2,586 125,300
2021/06/01 2,599 2,610 2,586 2,595 98,200
2021/05/31 2,616 2,632 2,577 2,585 166,000
2021/05/28 2,603 2,634 2,594 2,622 137,400
2021/05/27 2,615 2,627 2,567 2,570 263,800
2021/05/26 2,654 2,654 2,622 2,622 157,800
2021/05/25 2,670 2,682 2,648 2,670 100,000
2021/05/24 2,715 2,723 2,671 2,679 140,400
2021/05/21 2,704 2,724 2,704 2,714 63,000
2021/05/20 2,722 2,729 2,710 2,711 86,500
2021/05/19 2,730 2,739 2,721 2,734 93,600
2021/05/18 2,782 2,788 2,747 2,751 114,200
2021/05/17 2,771 2,786 2,762 2,767 72,000
2021/05/14 2,738 2,793 2,733 2,777 85,400
2021/05/13 2,751 2,782 2,716 2,718 145,700
2021/05/12 2,842 2,863 2,771 2,783 124,600
2021/05/11 2,863 2,876 2,840 2,842 110,800
2021/05/10 2,908 2,909 2,861 2,868 85,300
2021/05/07 2,860 2,925 2,860 2,909 125,700
2021/05/06 2,830 2,890 2,820 2,860 154,700
2021/04/30 2,834 2,876 2,805 2,809 243,500
2021/04/28 2,881 2,885 2,830 2,844 337,400
2021/04/27 2,930 2,970 2,909 2,955 222,600
2021/04/26 2,973 2,973 2,915 2,923 219,100
2021/04/23 3,035 3,045 2,989 3,000 77,200
2021/04/22 3,110 3,110 3,010 3,050 89,200
2021/04/21 3,020 3,080 2,981 3,060 192,600
2021/04/20 3,055 3,090 3,030 3,065 124,200
2021/04/19 3,075 3,120 3,075 3,080 94,200
2021/04/16 3,095 3,095 3,045 3,075 67,200
2021/04/15 3,040 3,090 3,040 3,080 94,400
2021/04/14 3,055 3,055 3,010 3,040 103,500
2021/04/13 3,015 3,075 2,981 3,055 226,900
2021/04/12 2,969 2,989 2,938 2,986 131,800
2021/04/09 2,982 2,995 2,949 2,949 160,700
2021/04/08 3,040 3,055 2,958 2,966 184,300
2021/04/07 3,050 3,085 3,030 3,085 143,600
2021/04/06 3,040 3,075 3,000 3,010 118,100
2021/04/05 2,980 3,035 2,978 3,035 108,900
2021/04/02 3,010 3,015 2,940 2,962 225,100
2021/04/01 3,120 3,120 3,020 3,025 109,400
2021/03/31 3,100 3,130 3,065 3,085 132,900
2021/03/30 3,135 3,155 3,095 3,115 107,800
2021/03/29 3,165 3,210 3,125 3,175 261,000
2021/03/26 3,150 3,155 3,115 3,135 118,400
2021/03/25 3,120 3,150 3,095 3,130 107,800
2021/03/24 3,145 3,215 3,110 3,125 149,700
2021/03/23 3,180 3,270 3,155 3,155 178,000
2021/03/22 3,185 3,185 3,120 3,160 124,500
2021/03/19 3,095 3,210 3,085 3,165 210,800
2021/03/18 3,105 3,135 3,070 3,100 156,700
2021/03/17 3,085 3,135 3,060 3,085 170,000
2021/03/16 3,065 3,140 3,055 3,085 222,200
2021/03/15 2,938 3,045 2,937 3,040 259,200
2021/03/12 2,831 2,932 2,831 2,920 298,500
2021/03/11 2,864 2,895 2,859 2,881 204,300
2021/03/10 2,859 2,898 2,837 2,850 271,000
2021/03/09 2,785 2,831 2,760 2,830 303,800
2021/03/08 2,860 2,860 2,800 2,809 134,100
2021/03/05 2,804 2,829 2,788 2,829 247,200
2021/03/04 2,865 2,865 2,811 2,820 165,700
2021/03/03 2,914 2,927 2,865 2,878 105,300
2021/03/02 2,921 2,930 2,871 2,900 124,200
2021/03/01 2,882 2,900 2,851 2,900 147,200
2021/02/26 2,913 2,930 2,870 2,870 223,600
2021/02/25 2,901 2,922 2,879 2,902 142,200
2021/02/24 2,931 2,950 2,848 2,851 206,500
2021/02/22 2,923 2,961 2,923 2,949 134,500
2021/02/19 2,909 2,955 2,890 2,906 259,500
2021/02/18 2,900 2,933 2,892 2,899 155,300
2021/02/17 2,909 2,916 2,871 2,871 164,600
2021/02/16 2,940 2,962 2,921 2,929 132,800
2021/02/15 2,878 2,917 2,855 2,917 207,800
2021/02/12 2,838 2,855 2,825 2,841 123,700
2021/02/10 2,853 2,863 2,825 2,840 91,100
2021/02/09 2,885 2,885 2,841 2,858 129,400
2021/02/08 2,839 2,898 2,839 2,886 220,600
2021/02/05 2,835 2,852 2,820 2,826 148,200
2021/02/04 2,857 2,869 2,812 2,828 182,000
2021/02/03 2,771 2,858 2,770 2,853 330,300
2021/02/02 2,743 2,772 2,733 2,762 245,200
2021/02/01 2,758 2,768 2,726 2,742 292,900
2021/01/29 2,855 2,900 2,780 2,785 277,900
2021/01/28 2,884 2,915 2,833 2,855 349,200
2021/01/27 2,868 2,921 2,835 2,906 466,500
2021/01/26 2,994 3,015 2,951 2,991 359,900
2021/01/25 2,878 2,949 2,872 2,944 226,700
2021/01/22 2,824 2,860 2,811 2,851 186,300
2021/01/21 2,872 2,899 2,842 2,848 204,000
2021/01/20 2,849 2,873 2,825 2,866 186,000
2021/01/19 2,902 2,909 2,868 2,875 147,500
2021/01/18 2,875 2,943 2,868 2,935 116,500
2021/01/15 2,984 2,984 2,873 2,874 224,900
2021/01/14 2,974 3,005 2,953 2,971 110,800
2021/01/13 3,010 3,040 2,974 2,994 156,100
2021/01/12 3,040 3,045 2,997 3,020 119,800
2021/01/08 2,980 3,040 2,974 3,030 132,000
2021/01/07 2,990 3,040 2,971 2,992 153,500
2021/01/06 2,987 3,045 2,970 3,010 155,200
2021/01/05 2,970 3,005 2,961 2,990 215,100
2021/01/04 2,950 2,955 2,893 2,945 157,900

このページの先頭へ