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 |