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

クミカ(8887)の株価時系列情報

クミカ(8887)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
2018/12/28 774 791 774 786 29,700
2018/12/27 777 785 766 782 40,200
2018/12/26 731 740 718 740 43,300
2018/12/25 719 720 681 681 139,100
2018/12/21 765 775 679 719 160,900
2018/12/20 804 811 778 780 48,900
2018/12/19 804 813 798 813 37,800
2018/12/18 816 816 795 808 80,500
2018/12/17 828 829 807 821 33,100
2018/12/14 830 830 824 828 20,200
2018/12/13 823 827 823 826 25,000
2018/12/12 800 823 800 819 37,200
2018/12/11 816 819 805 806 35,800
2018/12/10 861 861 808 817 118,400
2018/12/07 868 869 860 861 19,500
2018/12/06 865 868 858 868 35,200
2018/12/05 873 874 864 869 26,000
2018/12/04 891 891 880 880 25,100
2018/12/03 898 898 886 892 17,200
2018/11/30 898 899 892 894 23,400
2018/11/29 883 897 883 895 33,100
2018/11/28 887 894 883 883 85,600
2018/11/27 914 919 904 906 107,700
2018/11/26 917 922 916 918 29,700
2018/11/22 916 923 913 917 14,400
2018/11/21 913 921 913 920 6,100
2018/11/20 912 922 912 920 8,700
2018/11/19 923 925 911 916 19,200
2018/11/16 921 926 920 923 9,300
2018/11/15 928 930 922 923 13,900
2018/11/14 928 940 928 930 7,700
2018/11/13 939 940 927 930 26,700
2018/11/12 937 943 936 943 12,500
2018/11/09 938 942 935 935 5,900
2018/11/08 938 942 935 938 18,100
2018/11/07 937 938 931 936 6,500
2018/11/06 934 937 933 937 5,700
2018/11/05 928 934 928 934 7,800
2018/11/02 935 935 925 928 4,500
2018/11/01 935 936 921 923 17,700
2018/10/31 919 934 919 933 12,800
2018/10/30 916 919 911 917 43,300
2018/10/29 911 917 901 916 24,000
2018/10/26 912 912 896 896 49,500
2018/10/25 920 920 901 903 28,700
2018/10/24 921 926 921 925 6,600
2018/10/23 926 930 921 921 9,200
2018/10/22 924 935 923 930 11,300
2018/10/19 923 929 922 925 13,800
2018/10/18 939 939 927 929 9,600
2018/10/17 937 940 931 933 15,500
2018/10/16 928 933 920 932 15,800
2018/10/15 928 937 926 930 11,100
2018/10/12 893 930 893 925 47,800
2018/10/11 935 936 928 932 23,900
2018/10/10 943 956 942 945 15,200
2018/10/09 947 948 941 943 9,900
2018/10/05 945 960 945 954 9,200
2018/10/04 950 955 949 950 6,400
2018/10/03 955 964 950 951 20,800
2018/10/02 960 963 955 956 25,900
2018/10/01 957 960 956 960 16,400
2018/09/28 952 957 952 957 11,100
2018/09/27 948 955 943 951 18,600
2018/09/26 940 955 940 952 33,600
2018/09/25 935 939 934 939 18,400
2018/09/21 931 935 928 935 8,800
2018/09/20 934 934 930 931 8,400
2018/09/19 925 932 925 930 24,700
2018/09/18 921 931 921 929 14,700
2018/09/14 913 920 913 918 7,700
2018/09/13 910 912 908 911 5,500
2018/09/12 917 917 907 910 10,300
2018/09/11 918 920 914 917 8,900
2018/09/10 913 919 911 918 3,800
2018/09/07 912 916 909 913 17,100
2018/09/06 929 929 914 916 21,400
2018/09/05 930 932 926 929 8,400
2018/09/04 932 937 930 932 10,200
2018/09/03 930 937 930 933 16,400
2018/08/31 930 934 930 933 12,400
2018/08/30 930 930 928 930 10,800
2018/08/29 929 929 923 927 6,400
2018/08/28 925 926 924 925 13,700
2018/08/27 919 924 914 920 12,100
2018/08/24 917 921 916 919 9,100
2018/08/23 918 918 910 917 22,400
2018/08/22 912 914 911 913 9,800
2018/08/21 914 916 911 911 17,700
2018/08/20 916 918 914 916 5,600
2018/08/17 917 919 914 916 6,300
2018/08/16 914 918 914 915 14,100
2018/08/15 923 923 915 917 14,700
2018/08/14 924 924 919 923 7,600
2018/08/13 924 924 916 921 16,600
2018/08/10 924 926 924 925 4,300
2018/08/09 927 927 920 924 19,300
2018/08/08 929 929 923 926 11,100
2018/08/07 925 927 924 926 11,400
2018/08/06 936 936 926 926 15,600
2018/08/03 935 938 933 933 8,000
2018/08/02 938 939 935 939 9,700
2018/08/01 938 939 932 935 9,600
2018/07/31 933 937 929 936 11,700
2018/07/30 939 940 935 935 20,800
2018/07/27 940 942 937 938 24,900
2018/07/26 939 941 936 937 9,500
2018/07/25 940 944 939 939 16,900
2018/07/24 940 942 939 939 13,400
2018/07/23 941 943 939 940 33,900
2018/07/20 941 941 940 941 7,800
2018/07/19 944 944 939 940 6,100
2018/07/18 939 941 938 939 8,900
2018/07/17 945 945 937 937 27,900
2018/07/13 960 960 932 935 55,300
2018/07/12 924 932 922 931 21,900
2018/07/11 920 924 920 922 6,000
2018/07/10 913 935 913 923 36,200
2018/07/09 915 917 913 916 11,700
2018/07/06 906 914 905 913 16,500
2018/07/05 911 913 905 905 21,100
2018/07/04 912 918 912 915 9,200
2018/07/03 917 918 910 912 20,000
2018/07/02 923 927 917 918 13,800
2018/06/29 919 920 916 920 9,500
2018/06/28 917 919 915 918 5,100
2018/06/27 917 920 914 919 8,500
2018/06/26 913 921 909 921 24,600
2018/06/25 920 923 915 916 45,100
2018/06/22 927 929 920 926 38,400
2018/06/21 932 935 925 927 10,400
2018/06/20 935 935 921 931 43,400
2018/06/19 939 940 931 931 22,700
2018/06/18 942 942 936 936 18,100
2018/06/15 933 943 933 942 33,000
2018/06/14 932 937 931 932 26,500
2018/06/13 929 935 927 934 25,100
2018/06/12 930 930 926 929 14,400
2018/06/11 930 930 925 925 17,400
2018/06/08 930 930 920 927 41,500
2018/06/07 930 931 926 929 13,200
2018/06/06 930 932 927 930 23,300
2018/06/05 931 938 924 930 50,800
2018/06/04 944 946 926 932 73,600
2018/06/01 949 949 934 941 41,000
2018/05/31 957 959 944 946 57,600
2018/05/30 954 956 952 954 61,300
2018/05/29 953 969 953 961 263,300
2018/05/28 999 1,001 997 997 247,200
2018/05/25 1,002 1,005 998 999 148,100
2018/05/24 1,003 1,004 1,001 1,001 68,800
2018/05/23 1,004 1,006 1,003 1,005 48,100
2018/05/22 1,005 1,007 1,004 1,006 59,400
2018/05/21 1,005 1,008 1,005 1,005 28,200
2018/05/18 1,005 1,008 1,005 1,006 27,800
2018/05/17 1,004 1,010 1,004 1,005 27,600
2018/05/16 1,005 1,008 1,004 1,008 26,300
2018/05/15 1,010 1,010 1,004 1,005 22,900
2018/05/14 1,005 1,010 1,005 1,009 30,800
2018/05/11 1,006 1,011 1,005 1,011 22,400
2018/05/10 1,009 1,010 1,004 1,004 25,700
2018/05/09 1,013 1,013 1,005 1,007 54,200
2018/05/08 1,012 1,014 1,010 1,011 38,400
2018/05/07 1,013 1,016 1,010 1,012 52,100
2018/05/02 1,012 1,014 1,008 1,013 29,700
2018/05/01 999 1,012 999 1,012 39,900
2018/04/27 1,007 1,008 1,001 1,001 32,600
2018/04/26 1,013 1,013 1,006 1,008 37,600
2018/04/25 1,009 1,017 1,007 1,013 38,800
2018/04/24 1,007 1,012 1,001 1,010 51,200
2018/04/23 999 1,002 997 1,001 32,300
2018/04/20 990 1,000 989 997 47,300
2018/04/19 983 989 983 988 23,700
2018/04/18 979 982 979 981 15,900
2018/04/17 980 984 972 976 53,800
2018/04/16 982 982 977 979 19,200
2018/04/13 986 986 975 981 35,600
2018/04/12 973 980 973 975 14,700
2018/04/11 973 983 973 978 14,700
2018/04/10 977 978 971 972 32,500
2018/04/09 973 980 973 978 17,400
2018/04/06 973 977 971 974 19,300
2018/04/05 978 978 974 975 12,000
2018/04/04 974 978 967 970 20,200
2018/04/03 959 972 959 969 27,400
2018/04/02 977 985 968 969 40,400
2018/03/30 975 983 975 977 24,700
2018/03/29 966 980 958 975 48,600
2018/03/28 943 955 939 955 28,100
2018/03/27 928 946 928 936 27,400
2018/03/26 927 928 915 924 28,600
2018/03/23 931 935 925 930 38,100
2018/03/22 939 939 936 938 17,500
2018/03/20 927 938 927 936 41,700
2018/03/19 937 940 926 931 52,900
2018/03/16 938 941 936 936 45,900
2018/03/15 940 942 937 939 15,800
2018/03/14 941 944 938 940 35,300
2018/03/13 939 943 939 940 6,100
2018/03/12 941 943 939 939 8,600
2018/03/09 935 943 934 938 16,700
2018/03/08 938 939 930 935 21,400
2018/03/07 936 944 933 933 17,600
2018/03/06 948 948 933 938 31,200
2018/03/05 950 951 933 933 35,000
2018/03/02 945 962 945 958 21,800
2018/03/01 969 970 962 963 16,000
2018/02/28 970 975 966 972 15,400
2018/02/27 970 977 965 971 12,600
2018/02/26 962 970 962 963 15,200
2018/02/23 966 968 960 961 28,700
2018/02/22 967 974 961 961 17,900
2018/02/21 966 971 964 969 28,200
2018/02/20 964 965 955 965 13,700
2018/02/19 934 961 933 956 45,700
2018/02/16 940 945 925 930 57,100
2018/02/15 933 945 926 934 47,000
2018/02/14 931 937 911 924 62,700
2018/02/13 957 963 934 937 40,100
2018/02/09 935 950 933 948 53,800
2018/02/08 965 975 958 963 22,200
2018/02/07 986 986 950 962 57,900
2018/02/06 951 956 931 956 118,200
2018/02/05 980 985 976 981 50,500
2018/02/02 988 991 986 989 24,200
2018/02/01 990 995 987 990 18,000
2018/01/31 987 991 985 986 28,400
2018/01/30 1,003 1,003 988 989 46,400
2018/01/29 1,006 1,008 1,003 1,004 22,400
2018/01/26 1,001 1,013 1,001 1,009 31,500
2018/01/25 1,007 1,008 1,000 1,000 20,500
2018/01/24 996 1,012 996 1,007 42,900
2018/01/23 997 999 993 996 33,600
2018/01/22 979 994 978 992 79,000
2018/01/19 985 985 981 984 17,500
2018/01/18 987 988 980 980 75,900
2018/01/17 989 990 985 988 33,600
2018/01/16 993 994 986 989 40,600
2018/01/15 996 998 992 993 37,500
2018/01/12 983 1,010 982 993 160,900
2018/01/11 1,016 1,046 1,014 1,041 83,500
2018/01/10 1,028 1,031 1,020 1,027 37,900
2018/01/09 1,000 1,028 1,000 1,028 115,400
2018/01/05 998 1,000 996 999 30,100
2018/01/04 991 999 991 996 53,300

このページの先頭へ