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
2022/12/30 2,750 2,763 2,732 2,733 75,800
2022/12/29 2,742 2,749 2,718 2,748 96,100
2022/12/28 2,720 2,746 2,718 2,746 90,300
2022/12/27 2,701 2,733 2,701 2,723 81,900
2022/12/26 2,740 2,740 2,679 2,694 90,200
2022/12/23 2,693 2,742 2,691 2,742 117,400
2022/12/22 2,656 2,698 2,648 2,698 95,100
2022/12/21 2,640 2,677 2,636 2,658 145,400
2022/12/20 2,634 2,648 2,608 2,643 123,700
2022/12/19 2,606 2,636 2,600 2,627 87,900
2022/12/16 2,607 2,620 2,597 2,615 109,300
2022/12/15 2,601 2,623 2,595 2,603 57,100
2022/12/14 2,610 2,623 2,605 2,617 84,600
2022/12/13 2,595 2,613 2,587 2,599 86,100
2022/12/12 2,575 2,597 2,574 2,579 62,600
2022/12/09 2,594 2,603 2,580 2,585 77,300
2022/12/08 2,579 2,601 2,560 2,597 135,800
2022/12/07 2,563 2,595 2,559 2,571 103,600
2022/12/06 2,537 2,572 2,530 2,567 113,600
2022/12/05 2,565 2,567 2,527 2,542 179,400
2022/12/02 2,575 2,578 2,545 2,568 139,000
2022/12/01 2,590 2,606 2,574 2,580 143,700
2022/11/30 2,603 2,616 2,576 2,590 230,800
2022/11/29 2,620 2,623 2,593 2,618 100,600
2022/11/28 2,680 2,680 2,630 2,631 115,500
2022/11/25 2,674 2,680 2,665 2,676 58,400
2022/11/24 2,687 2,697 2,680 2,680 66,600
2022/11/22 2,645 2,681 2,645 2,670 93,600
2022/11/21 2,633 2,651 2,630 2,637 70,600
2022/11/18 2,648 2,659 2,635 2,644 77,300
2022/11/17 2,630 2,646 2,623 2,645 94,300
2022/11/16 2,609 2,634 2,593 2,630 93,200
2022/11/15 2,615 2,623 2,606 2,608 83,800
2022/11/14 2,614 2,636 2,606 2,623 78,700
2022/11/11 2,641 2,643 2,612 2,633 123,200
2022/11/10 2,609 2,629 2,595 2,621 88,000
2022/11/09 2,613 2,632 2,607 2,621 101,300
2022/11/08 2,593 2,621 2,593 2,619 122,000
2022/11/07 2,594 2,598 2,565 2,593 127,800
2022/11/04 2,584 2,598 2,555 2,558 151,000
2022/11/02 2,589 2,600 2,564 2,584 174,200
2022/11/01 2,635 2,645 2,588 2,593 169,800
2022/10/31 2,597 2,608 2,567 2,595 163,000
2022/10/28 2,565 2,591 2,557 2,581 304,400
2022/10/27 2,611 2,620 2,574 2,578 227,400
2022/10/26 2,650 2,665 2,627 2,637 277,700
2022/10/25 2,673 2,690 2,660 2,684 88,700
2022/10/24 2,695 2,698 2,664 2,667 83,600
2022/10/21 2,690 2,718 2,683 2,695 72,700
2022/10/20 2,720 2,731 2,692 2,703 86,200
2022/10/19 2,758 2,783 2,733 2,747 89,500
2022/10/18 2,763 2,783 2,739 2,757 157,800
2022/10/17 2,750 2,779 2,726 2,726 117,000
2022/10/14 2,821 2,831 2,768 2,770 161,800
2022/10/13 2,787 2,804 2,776 2,799 103,100
2022/10/12 2,838 2,838 2,804 2,810 126,000
2022/10/11 2,829 2,861 2,823 2,838 164,700
2022/10/07 2,821 2,863 2,815 2,850 150,800
2022/10/06 2,853 2,876 2,847 2,853 117,900
2022/10/05 2,840 2,858 2,817 2,853 217,100
2022/10/04 2,760 2,871 2,760 2,814 190,600
2022/10/03 2,764 2,770 2,711 2,750 125,600
2022/09/30 2,725 2,774 2,713 2,764 169,200
2022/09/29 2,651 2,755 2,634 2,736 251,800
2022/09/28 2,628 2,657 2,628 2,657 139,500
2022/09/27 2,615 2,659 2,615 2,646 118,000
2022/09/26 2,606 2,620 2,599 2,615 85,500
2022/09/22 2,600 2,617 2,593 2,615 70,300
2022/09/21 2,622 2,633 2,607 2,612 58,000
2022/09/20 2,625 2,641 2,615 2,641 58,400
2022/09/16 2,601 2,613 2,597 2,609 58,300
2022/09/15 2,595 2,608 2,576 2,608 74,600
2022/09/14 2,603 2,605 2,593 2,600 89,400
2022/09/13 2,635 2,644 2,624 2,637 65,500
2022/09/12 2,630 2,645 2,624 2,635 74,900
2022/09/09 2,599 2,622 2,599 2,619 80,200
2022/09/08 2,590 2,617 2,585 2,615 126,500
2022/09/07 2,577 2,581 2,545 2,567 103,700
2022/09/06 2,593 2,610 2,575 2,578 96,800
2022/09/05 2,618 2,618 2,589 2,589 104,600
2022/09/02 2,644 2,644 2,613 2,624 69,900
2022/09/01 2,615 2,637 2,608 2,617 88,500
2022/08/31 2,611 2,626 2,611 2,619 73,500
2022/08/30 2,642 2,647 2,632 2,642 46,700
2022/08/29 2,608 2,626 2,608 2,626 80,900
2022/08/26 2,672 2,684 2,655 2,655 41,400
2022/08/25 2,670 2,685 2,663 2,674 59,200
2022/08/24 2,667 2,695 2,662 2,677 131,400
2022/08/23 2,633 2,637 2,608 2,617 51,900
2022/08/22 2,611 2,637 2,602 2,633 50,600
2022/08/19 2,641 2,641 2,613 2,613 47,800
2022/08/18 2,655 2,665 2,626 2,626 57,300
2022/08/17 2,631 2,657 2,621 2,655 91,200
2022/08/16 2,612 2,622 2,605 2,613 55,700
2022/08/15 2,634 2,637 2,605 2,616 78,200
2022/08/12 2,625 2,648 2,613 2,634 83,700
2022/08/10 2,592 2,603 2,567 2,603 82,100
2022/08/09 2,626 2,632 2,586 2,590 66,100
2022/08/08 2,605 2,606 2,592 2,604 98,400
2022/08/05 2,595 2,615 2,595 2,610 69,800
2022/08/04 2,632 2,633 2,591 2,603 101,800
2022/08/03 2,677 2,678 2,621 2,627 103,100
2022/08/02 2,719 2,725 2,672 2,680 86,000
2022/08/01 2,682 2,726 2,682 2,726 108,700
2022/07/29 2,704 2,704 2,661 2,674 118,800
2022/07/28 2,720 2,721 2,675 2,699 142,800
2022/07/27 2,769 2,778 2,700 2,723 144,400
2022/07/26 2,809 2,814 2,777 2,795 113,600
2022/07/25 2,800 2,819 2,788 2,789 79,100
2022/07/22 2,772 2,810 2,771 2,801 127,900
2022/07/21 2,725 2,759 2,725 2,747 69,100
2022/07/20 2,689 2,728 2,686 2,727 82,900
2022/07/19 2,679 2,679 2,647 2,665 51,800
2022/07/15 2,663 2,667 2,623 2,650 75,500
2022/07/14 2,700 2,700 2,635 2,638 84,900
2022/07/13 2,618 2,679 2,618 2,678 85,700
2022/07/12 2,642 2,643 2,611 2,620 85,600
2022/07/11 2,635 2,665 2,632 2,650 70,000
2022/07/08 2,619 2,642 2,603 2,612 182,400
2022/07/07 2,648 2,650 2,598 2,619 103,500
2022/07/06 2,589 2,644 2,589 2,638 72,200
2022/07/05 2,625 2,627 2,604 2,620 52,700
2022/07/04 2,629 2,629 2,601 2,612 71,300
2022/07/01 2,645 2,650 2,577 2,589 72,600
2022/06/30 2,660 2,678 2,625 2,637 107,300
2022/06/29 2,654 2,679 2,631 2,675 134,100
2022/06/28 2,630 2,682 2,629 2,678 90,400
2022/06/27 2,670 2,684 2,638 2,653 51,200
2022/06/24 2,645 2,660 2,637 2,651 49,200
2022/06/23 2,603 2,649 2,603 2,630 86,000
2022/06/22 2,624 2,634 2,602 2,607 82,300
2022/06/21 2,630 2,641 2,603 2,607 66,200
2022/06/20 2,605 2,629 2,595 2,609 74,000
2022/06/17 2,613 2,628 2,593 2,605 135,100
2022/06/16 2,630 2,679 2,630 2,637 63,000
2022/06/15 2,657 2,675 2,635 2,638 89,500
2022/06/14 2,685 2,696 2,666 2,681 93,400
2022/06/13 2,630 2,697 2,630 2,691 124,200
2022/06/10 2,683 2,686 2,647 2,650 114,800
2022/06/09 2,755 2,762 2,705 2,705 81,300
2022/06/08 2,790 2,803 2,742 2,745 129,000
2022/06/07 2,784 2,828 2,778 2,805 118,800
2022/06/06 2,750 2,784 2,750 2,780 84,200
2022/06/03 2,784 2,785 2,763 2,771 52,800
2022/06/02 2,790 2,790 2,756 2,768 70,700
2022/06/01 2,757 2,774 2,751 2,767 59,900
2022/05/31 2,764 2,789 2,748 2,751 119,300
2022/05/30 2,777 2,785 2,743 2,769 184,200
2022/05/27 2,780 2,780 2,741 2,750 106,600
2022/05/26 2,756 2,769 2,748 2,759 62,000
2022/05/25 2,735 2,772 2,731 2,758 102,500
2022/05/24 2,724 2,733 2,711 2,718 70,000
2022/05/23 2,706 2,737 2,692 2,724 96,800
2022/05/20 2,668 2,689 2,655 2,679 76,600
2022/05/19 2,629 2,680 2,625 2,668 82,400
2022/05/18 2,682 2,700 2,662 2,671 132,400
2022/05/17 2,700 2,715 2,681 2,682 112,600
2022/05/16 2,759 2,759 2,693 2,700 110,600
2022/05/13 2,700 2,767 2,691 2,760 110,400
2022/05/12 2,734 2,767 2,710 2,719 113,000
2022/05/11 2,813 2,837 2,764 2,765 127,700
2022/05/10 2,759 2,841 2,726 2,826 172,000
2022/05/09 2,757 2,800 2,749 2,778 198,400
2022/05/06 2,724 2,774 2,697 2,751 248,100
2022/05/02 2,711 2,746 2,706 2,725 186,000
2022/04/28 2,661 2,742 2,660 2,742 328,500
2022/04/27 2,600 2,694 2,591 2,657 375,800
2022/04/26 2,551 2,584 2,551 2,580 128,900
2022/04/25 2,512 2,556 2,512 2,546 87,000
2022/04/22 2,542 2,577 2,540 2,561 75,000
2022/04/21 2,535 2,571 2,526 2,556 107,100
2022/04/20 2,549 2,549 2,516 2,533 92,400
2022/04/19 2,530 2,546 2,516 2,522 78,400
2022/04/18 2,544 2,544 2,505 2,530 61,100
2022/04/15 2,586 2,586 2,548 2,549 59,800
2022/04/14 2,606 2,609 2,579 2,587 69,800
2022/04/13 2,675 2,676 2,613 2,613 114,600
2022/04/12 2,645 2,679 2,640 2,675 102,500
2022/04/11 2,656 2,675 2,643 2,648 68,400
2022/04/08 2,626 2,664 2,621 2,654 81,200
2022/04/07 2,653 2,653 2,622 2,626 64,700
2022/04/06 2,714 2,718 2,655 2,655 86,100
2022/04/05 2,732 2,738 2,697 2,709 136,400
2022/04/04 2,650 2,702 2,650 2,700 191,900
2022/04/01 2,629 2,672 2,603 2,672 142,800
2022/03/31 2,669 2,683 2,621 2,629 174,800
2022/03/30 2,700 2,702 2,634 2,654 131,300
2022/03/29 2,688 2,706 2,667 2,706 205,700
2022/03/28 2,671 2,688 2,661 2,675 140,500
2022/03/25 2,677 2,688 2,653 2,661 101,100
2022/03/24 2,688 2,700 2,652 2,670 109,000
2022/03/23 2,696 2,734 2,691 2,718 152,800
2022/03/22 2,720 2,736 2,670 2,679 180,200
2022/03/18 2,748 2,757 2,706 2,712 192,300
2022/03/17 2,820 2,824 2,754 2,767 136,400
2022/03/16 2,831 2,839 2,751 2,773 212,200
2022/03/15 2,785 2,824 2,768 2,821 211,800
2022/03/14 2,789 2,798 2,750 2,775 195,700
2022/03/11 2,768 2,789 2,741 2,783 146,200
2022/03/10 2,751 2,783 2,744 2,770 214,500
2022/03/09 2,734 2,750 2,712 2,723 137,900
2022/03/08 2,754 2,761 2,703 2,713 100,200
2022/03/07 2,756 2,775 2,744 2,757 106,400
2022/03/04 2,785 2,802 2,750 2,780 124,500
2022/03/03 2,830 2,830 2,785 2,785 91,100
2022/03/02 2,785 2,813 2,779 2,780 114,700
2022/03/01 2,830 2,850 2,830 2,835 110,600
2022/02/28 2,775 2,828 2,761 2,824 193,800
2022/02/25 2,780 2,784 2,764 2,770 100,700
2022/02/24 2,750 2,781 2,737 2,776 129,200
2022/02/22 2,776 2,788 2,757 2,770 107,900
2022/02/21 2,730 2,780 2,726 2,776 91,500
2022/02/18 2,730 2,761 2,730 2,741 91,300
2022/02/17 2,788 2,792 2,739 2,755 83,900
2022/02/16 2,780 2,792 2,764 2,772 105,600
2022/02/15 2,763 2,778 2,747 2,769 129,900
2022/02/14 2,702 2,767 2,702 2,756 89,800
2022/02/10 2,758 2,759 2,722 2,729 67,900
2022/02/09 2,738 2,776 2,723 2,757 114,500
2022/02/08 2,710 2,734 2,699 2,713 61,900
2022/02/07 2,706 2,734 2,700 2,733 51,300
2022/02/04 2,734 2,734 2,692 2,715 61,200
2022/02/03 2,728 2,736 2,714 2,720 79,300
2022/02/02 2,690 2,746 2,672 2,736 145,500
2022/02/01 2,690 2,696 2,664 2,669 72,700
2022/01/31 2,640 2,680 2,628 2,670 82,000
2022/01/28 2,645 2,672 2,624 2,637 106,600
2022/01/27 2,646 2,650 2,569 2,605 172,700
2022/01/26 2,649 2,725 2,634 2,664 281,600
2022/01/25 2,537 2,551 2,521 2,549 49,400
2022/01/24 2,512 2,560 2,504 2,547 65,700
2022/01/21 2,477 2,519 2,462 2,519 89,600
2022/01/20 2,475 2,517 2,474 2,483 157,500
2022/01/19 2,510 2,523 2,478 2,478 97,600
2022/01/18 2,540 2,548 2,515 2,524 58,000
2022/01/17 2,534 2,539 2,520 2,539 42,700
2022/01/14 2,561 2,566 2,519 2,535 84,300
2022/01/13 2,595 2,599 2,566 2,568 45,700
2022/01/12 2,606 2,614 2,590 2,602 76,000
2022/01/11 2,575 2,584 2,538 2,573 57,700
2022/01/07 2,588 2,600 2,564 2,575 57,300
2022/01/06 2,569 2,586 2,558 2,563 56,300
2022/01/05 2,574 2,591 2,553 2,569 64,200
2022/01/04 2,580 2,582 2,560 2,574 54,500

このページの先頭へ