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 |
---|---|---|---|---|---|
2021/12/30 | 750 | 755 | 750 | 754 | 8,500 |
2021/12/29 | 736 | 753 | 736 | 750 | 13,700 |
2021/12/28 | 746 | 746 | 715 | 734 | 42,300 |
2021/12/27 | 750 | 750 | 744 | 747 | 35,600 |
2021/12/24 | 752 | 753 | 749 | 751 | 16,000 |
2021/12/23 | 754 | 756 | 752 | 752 | 14,500 |
2021/12/22 | 754 | 756 | 754 | 754 | 10,500 |
2021/12/21 | 759 | 759 | 755 | 758 | 9,500 |
2021/12/20 | 757 | 759 | 755 | 759 | 21,500 |
2021/12/17 | 759 | 761 | 758 | 760 | 4,100 |
2021/12/16 | 758 | 762 | 757 | 758 | 12,700 |
2021/12/15 | 756 | 760 | 756 | 759 | 1,900 |
2021/12/14 | 762 | 762 | 755 | 758 | 8,300 |
2021/12/13 | 760 | 764 | 758 | 758 | 11,300 |
2021/12/10 | 760 | 765 | 760 | 760 | 10,400 |
2021/12/09 | 763 | 766 | 760 | 763 | 9,800 |
2021/12/08 | 762 | 766 | 761 | 763 | 12,600 |
2021/12/07 | 768 | 768 | 750 | 759 | 25,600 |
2021/12/06 | 762 | 764 | 758 | 764 | 6,700 |
2021/12/03 | 764 | 765 | 756 | 765 | 13,800 |
2021/12/02 | 759 | 768 | 755 | 756 | 16,000 |
2021/12/01 | 764 | 773 | 758 | 759 | 33,100 |
2021/11/30 | 766 | 778 | 764 | 764 | 20,400 |
2021/11/29 | 754 | 782 | 754 | 768 | 85,400 |
2021/11/26 | 812 | 820 | 801 | 804 | 118,800 |
2021/11/25 | 824 | 829 | 823 | 823 | 23,000 |
2021/11/24 | 827 | 835 | 824 | 824 | 23,900 |
2021/11/22 | 825 | 833 | 824 | 826 | 25,700 |
2021/11/19 | 826 | 830 | 824 | 827 | 6,200 |
2021/11/18 | 825 | 831 | 825 | 829 | 13,100 |
2021/11/17 | 830 | 832 | 827 | 828 | 17,400 |
2021/11/16 | 830 | 833 | 830 | 830 | 12,500 |
2021/11/15 | 833 | 834 | 831 | 832 | 8,100 |
2021/11/12 | 834 | 836 | 830 | 833 | 13,100 |
2021/11/11 | 836 | 836 | 831 | 835 | 6,900 |
2021/11/10 | 837 | 838 | 833 | 833 | 9,500 |
2021/11/09 | 835 | 835 | 831 | 835 | 6,100 |
2021/11/08 | 836 | 836 | 833 | 833 | 14,500 |
2021/11/05 | 835 | 838 | 834 | 836 | 8,500 |
2021/11/04 | 835 | 836 | 834 | 835 | 7,600 |
2021/11/02 | 835 | 835 | 832 | 835 | 4,500 |
2021/11/01 | 833 | 836 | 833 | 833 | 10,600 |
2021/10/29 | 835 | 835 | 826 | 833 | 7,400 |
2021/10/28 | 825 | 832 | 825 | 832 | 8,500 |
2021/10/27 | 825 | 831 | 825 | 828 | 11,400 |
2021/10/26 | 830 | 832 | 829 | 830 | 3,800 |
2021/10/25 | 826 | 831 | 826 | 828 | 7,400 |
2021/10/22 | 834 | 834 | 829 | 831 | 12,600 |
2021/10/21 | 837 | 837 | 831 | 831 | 6,000 |
2021/10/20 | 836 | 839 | 833 | 833 | 8,100 |
2021/10/19 | 833 | 835 | 831 | 835 | 9,900 |
2021/10/18 | 834 | 834 | 831 | 831 | 7,000 |
2021/10/15 | 829 | 833 | 827 | 831 | 5,100 |
2021/10/14 | 829 | 830 | 825 | 830 | 7,400 |
2021/10/13 | 836 | 844 | 828 | 832 | 26,600 |
2021/10/12 | 840 | 840 | 829 | 836 | 15,200 |
2021/10/11 | 832 | 836 | 831 | 834 | 6,700 |
2021/10/08 | 833 | 835 | 828 | 831 | 11,200 |
2021/10/07 | 819 | 835 | 818 | 828 | 24,900 |
2021/10/06 | 825 | 825 | 812 | 824 | 11,400 |
2021/10/05 | 821 | 824 | 811 | 824 | 17,400 |
2021/10/04 | 826 | 828 | 817 | 821 | 9,900 |
2021/10/01 | 822 | 829 | 816 | 828 | 15,300 |
2021/09/30 | 830 | 833 | 825 | 830 | 11,500 |
2021/09/29 | 822 | 832 | 822 | 829 | 17,400 |
2021/09/28 | 820 | 824 | 817 | 822 | 16,800 |
2021/09/27 | 813 | 819 | 813 | 818 | 10,400 |
2021/09/24 | 815 | 817 | 811 | 814 | 10,300 |
2021/09/22 | 814 | 816 | 814 | 815 | 4,700 |
2021/09/21 | 814 | 816 | 810 | 814 | 13,100 |
2021/09/17 | 813 | 817 | 812 | 817 | 26,500 |
2021/09/16 | 813 | 813 | 811 | 811 | 7,800 |
2021/09/15 | 812 | 812 | 810 | 812 | 6,800 |
2021/09/14 | 811 | 812 | 810 | 812 | 15,700 |
2021/09/13 | 810 | 811 | 809 | 809 | 4,900 |
2021/09/10 | 808 | 811 | 808 | 810 | 7,400 |
2021/09/09 | 807 | 810 | 807 | 810 | 3,500 |
2021/09/08 | 807 | 809 | 806 | 809 | 4,300 |
2021/09/07 | 809 | 811 | 806 | 808 | 9,100 |
2021/09/06 | 806 | 811 | 806 | 809 | 6,800 |
2021/09/03 | 807 | 809 | 805 | 809 | 4,600 |
2021/09/02 | 807 | 809 | 806 | 806 | 2,300 |
2021/09/01 | 810 | 810 | 806 | 807 | 7,600 |
2021/08/31 | 809 | 810 | 806 | 808 | 4,900 |
2021/08/30 | 806 | 809 | 803 | 809 | 10,400 |
2021/08/27 | 801 | 806 | 801 | 805 | 4,900 |
2021/08/26 | 800 | 805 | 800 | 801 | 3,200 |
2021/08/25 | 799 | 805 | 799 | 800 | 4,000 |
2021/08/24 | 799 | 804 | 799 | 800 | 4,500 |
2021/08/23 | 796 | 805 | 796 | 799 | 7,300 |
2021/08/20 | 800 | 802 | 795 | 796 | 8,400 |
2021/08/19 | 800 | 804 | 799 | 802 | 5,700 |
2021/08/18 | 802 | 803 | 801 | 801 | 4,400 |
2021/08/17 | 800 | 805 | 798 | 802 | 7,700 |
2021/08/16 | 797 | 829 | 796 | 796 | 35,800 |
2021/08/13 | 796 | 800 | 795 | 800 | 7,000 |
2021/08/12 | 797 | 800 | 796 | 796 | 4,400 |
2021/08/11 | 799 | 800 | 797 | 797 | 6,900 |
2021/08/10 | 792 | 799 | 792 | 797 | 4,700 |
2021/08/06 | 798 | 800 | 792 | 795 | 6,800 |
2021/08/05 | 793 | 799 | 792 | 793 | 9,000 |
2021/08/04 | 800 | 801 | 796 | 796 | 11,700 |
2021/08/03 | 799 | 801 | 796 | 796 | 7,400 |
2021/08/02 | 793 | 800 | 793 | 799 | 6,500 |
2021/07/30 | 794 | 799 | 793 | 793 | 3,800 |
2021/07/29 | 794 | 797 | 794 | 797 | 3,400 |
2021/07/28 | 800 | 802 | 798 | 798 | 4,900 |
2021/07/27 | 795 | 798 | 794 | 798 | 3,900 |
2021/07/26 | 790 | 797 | 790 | 795 | 4,300 |
2021/07/21 | 790 | 793 | 789 | 789 | 8,900 |
2021/07/20 | 794 | 799 | 789 | 790 | 13,100 |
2021/07/19 | 806 | 806 | 793 | 799 | 10,300 |
2021/07/16 | 800 | 805 | 799 | 805 | 12,200 |
2021/07/15 | 808 | 809 | 797 | 800 | 22,600 |
2021/07/14 | 801 | 806 | 798 | 806 | 14,200 |
2021/07/13 | 797 | 805 | 795 | 799 | 15,900 |
2021/07/12 | 791 | 798 | 791 | 794 | 4,900 |
2021/07/09 | 791 | 794 | 785 | 794 | 8,500 |
2021/07/08 | 795 | 795 | 788 | 791 | 6,400 |
2021/07/07 | 802 | 802 | 790 | 794 | 8,900 |
2021/07/06 | 800 | 803 | 799 | 799 | 3,200 |
2021/07/05 | 790 | 803 | 790 | 800 | 27,200 |
2021/07/02 | 785 | 789 | 783 | 789 | 5,000 |
2021/07/01 | 787 | 788 | 785 | 785 | 3,000 |
2021/06/30 | 784 | 787 | 780 | 784 | 4,800 |
2021/06/29 | 787 | 787 | 780 | 786 | 8,600 |
2021/06/28 | 787 | 791 | 773 | 781 | 22,500 |
2021/06/25 | 788 | 788 | 784 | 784 | 1,600 |
2021/06/24 | 784 | 788 | 784 | 787 | 3,400 |
2021/06/23 | 786 | 787 | 781 | 786 | 9,000 |
2021/06/22 | 780 | 786 | 778 | 783 | 8,000 |
2021/06/21 | 782 | 785 | 776 | 780 | 21,400 |
2021/06/18 | 794 | 794 | 784 | 786 | 11,000 |
2021/06/17 | 787 | 795 | 787 | 791 | 8,900 |
2021/06/16 | 789 | 795 | 786 | 787 | 15,100 |
2021/06/15 | 798 | 799 | 790 | 792 | 17,300 |
2021/06/14 | 800 | 800 | 793 | 795 | 6,900 |
2021/06/11 | 796 | 800 | 793 | 797 | 9,300 |
2021/06/10 | 795 | 797 | 790 | 796 | 15,200 |
2021/06/09 | 792 | 796 | 787 | 795 | 21,800 |
2021/06/08 | 785 | 795 | 780 | 791 | 30,200 |
2021/06/07 | 788 | 788 | 778 | 781 | 55,700 |
2021/06/04 | 782 | 783 | 777 | 781 | 20,000 |
2021/06/03 | 784 | 785 | 777 | 780 | 39,200 |
2021/06/02 | 790 | 790 | 780 | 784 | 15,600 |
2021/06/01 | 794 | 794 | 782 | 786 | 26,300 |
2021/05/31 | 796 | 814 | 792 | 792 | 48,200 |
2021/05/28 | 781 | 814 | 781 | 799 | 141,700 |
2021/05/27 | 825 | 828 | 801 | 801 | 188,200 |
2021/05/26 | 838 | 840 | 831 | 834 | 64,300 |
2021/05/25 | 843 | 843 | 838 | 838 | 56,000 |
2021/05/24 | 842 | 845 | 841 | 843 | 69,300 |
2021/05/21 | 842 | 845 | 839 | 842 | 33,700 |
2021/05/20 | 842 | 848 | 840 | 842 | 29,900 |
2021/05/19 | 842 | 850 | 840 | 844 | 29,100 |
2021/05/18 | 847 | 854 | 845 | 846 | 20,400 |
2021/05/17 | 847 | 852 | 844 | 848 | 31,000 |
2021/05/14 | 839 | 855 | 839 | 845 | 18,200 |
2021/05/13 | 843 | 851 | 833 | 836 | 41,900 |
2021/05/12 | 859 | 864 | 849 | 849 | 23,400 |
2021/05/11 | 866 | 872 | 857 | 857 | 30,800 |
2021/05/10 | 871 | 875 | 866 | 871 | 46,100 |
2021/05/07 | 875 | 876 | 870 | 873 | 30,100 |
2021/05/06 | 878 | 878 | 873 | 875 | 24,900 |
2021/04/30 | 874 | 876 | 870 | 870 | 23,400 |
2021/04/28 | 866 | 873 | 864 | 871 | 27,800 |
2021/04/27 | 860 | 865 | 853 | 865 | 11,700 |
2021/04/26 | 859 | 859 | 850 | 857 | 6,700 |
2021/04/23 | 855 | 857 | 854 | 856 | 8,300 |
2021/04/22 | 846 | 857 | 846 | 850 | 11,100 |
2021/04/21 | 855 | 856 | 843 | 850 | 21,800 |
2021/04/20 | 864 | 864 | 856 | 856 | 12,800 |
2021/04/19 | 860 | 863 | 856 | 863 | 17,900 |
2021/04/16 | 862 | 862 | 854 | 860 | 16,200 |
2021/04/15 | 861 | 863 | 858 | 862 | 9,800 |
2021/04/14 | 858 | 865 | 853 | 865 | 18,100 |
2021/04/13 | 830 | 850 | 825 | 850 | 55,200 |
2021/04/12 | 860 | 865 | 856 | 859 | 20,900 |
2021/04/09 | 838 | 862 | 838 | 859 | 12,400 |
2021/04/08 | 876 | 877 | 837 | 837 | 36,300 |
2021/04/07 | 873 | 880 | 871 | 875 | 20,700 |
2021/04/06 | 890 | 891 | 870 | 877 | 32,600 |
2021/04/05 | 875 | 885 | 872 | 878 | 38,500 |
2021/04/02 | 872 | 875 | 865 | 868 | 32,800 |
2021/04/01 | 868 | 880 | 865 | 876 | 27,100 |
2021/03/31 | 841 | 861 | 841 | 861 | 48,100 |
2021/03/30 | 828 | 839 | 828 | 839 | 27,900 |
2021/03/29 | 836 | 836 | 825 | 825 | 20,300 |
2021/03/26 | 828 | 830 | 824 | 830 | 13,800 |
2021/03/25 | 826 | 829 | 818 | 827 | 12,300 |
2021/03/24 | 825 | 825 | 811 | 823 | 22,600 |
2021/03/23 | 837 | 838 | 825 | 826 | 21,800 |
2021/03/22 | 838 | 838 | 822 | 833 | 20,100 |
2021/03/19 | 830 | 839 | 824 | 833 | 25,000 |
2021/03/18 | 815 | 839 | 810 | 830 | 41,200 |
2021/03/17 | 811 | 815 | 806 | 813 | 10,200 |
2021/03/16 | 806 | 816 | 804 | 811 | 21,800 |
2021/03/15 | 791 | 804 | 785 | 798 | 37,600 |
2021/03/12 | 786 | 791 | 780 | 786 | 30,600 |
2021/03/11 | 784 | 786 | 777 | 783 | 16,400 |
2021/03/10 | 779 | 782 | 775 | 782 | 9,800 |
2021/03/09 | 777 | 781 | 771 | 778 | 13,400 |
2021/03/08 | 770 | 781 | 770 | 774 | 16,000 |
2021/03/05 | 765 | 770 | 761 | 769 | 7,200 |
2021/03/04 | 769 | 770 | 763 | 770 | 8,800 |
2021/03/03 | 763 | 766 | 763 | 764 | 8,100 |
2021/03/02 | 774 | 775 | 766 | 766 | 4,500 |
2021/03/01 | 774 | 776 | 765 | 770 | 6,900 |
2021/02/26 | 773 | 773 | 761 | 763 | 24,500 |
2021/02/25 | 770 | 776 | 768 | 774 | 12,300 |
2021/02/24 | 767 | 773 | 766 | 768 | 22,100 |
2021/02/22 | 764 | 767 | 761 | 765 | 12,800 |
2021/02/19 | 764 | 764 | 759 | 762 | 8,400 |
2021/02/18 | 761 | 762 | 757 | 761 | 52,300 |
2021/02/17 | 756 | 759 | 756 | 757 | 9,300 |
2021/02/16 | 757 | 760 | 754 | 757 | 9,600 |
2021/02/15 | 752 | 758 | 752 | 757 | 10,900 |
2021/02/12 | 753 | 757 | 749 | 756 | 9,000 |
2021/02/10 | 754 | 755 | 733 | 753 | 14,900 |
2021/02/09 | 759 | 759 | 729 | 754 | 31,100 |
2021/02/08 | 759 | 760 | 751 | 760 | 22,900 |
2021/02/05 | 748 | 760 | 748 | 759 | 23,400 |
2021/02/04 | 739 | 746 | 739 | 742 | 11,300 |
2021/02/03 | 730 | 739 | 730 | 739 | 16,400 |
2021/02/02 | 730 | 734 | 729 | 732 | 10,200 |
2021/02/01 | 730 | 730 | 728 | 730 | 9,200 |
2021/01/29 | 726 | 729 | 725 | 727 | 12,100 |
2021/01/28 | 722 | 726 | 722 | 726 | 5,700 |
2021/01/27 | 722 | 725 | 722 | 722 | 3,300 |
2021/01/26 | 723 | 725 | 722 | 722 | 2,800 |
2021/01/25 | 722 | 725 | 722 | 723 | 5,900 |
2021/01/22 | 722 | 725 | 721 | 721 | 4,800 |
2021/01/21 | 723 | 727 | 722 | 723 | 4,800 |
2021/01/20 | 727 | 728 | 721 | 722 | 9,600 |
2021/01/19 | 727 | 727 | 720 | 726 | 10,400 |
2021/01/18 | 725 | 726 | 723 | 726 | 6,500 |
2021/01/15 | 722 | 726 | 722 | 723 | 6,900 |
2021/01/14 | 722 | 729 | 720 | 724 | 12,900 |
2021/01/13 | 715 | 726 | 712 | 721 | 21,600 |
2021/01/12 | 720 | 728 | 718 | 728 | 18,800 |
2021/01/08 | 717 | 720 | 717 | 720 | 8,000 |
2021/01/07 | 714 | 717 | 714 | 716 | 6,500 |
2021/01/06 | 712 | 715 | 712 | 713 | 6,100 |
2021/01/05 | 713 | 715 | 712 | 712 | 7,600 |
2021/01/04 | 719 | 723 | 707 | 712 | 12,100 |