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 |
---|---|---|---|---|---|
2022/12/30 | 754 | 756 | 752 | 756 | 8,900 |
2022/12/29 | 741 | 754 | 741 | 754 | 15,900 |
2022/12/28 | 742 | 747 | 742 | 746 | 17,600 |
2022/12/27 | 743 | 749 | 743 | 743 | 24,200 |
2022/12/26 | 749 | 749 | 745 | 746 | 10,500 |
2022/12/23 | 752 | 752 | 746 | 749 | 11,500 |
2022/12/22 | 750 | 752 | 744 | 752 | 14,000 |
2022/12/21 | 748 | 749 | 741 | 745 | 41,400 |
2022/12/20 | 760 | 761 | 747 | 749 | 37,000 |
2022/12/19 | 765 | 765 | 756 | 758 | 31,800 |
2022/12/16 | 765 | 767 | 765 | 765 | 8,400 |
2022/12/15 | 766 | 770 | 765 | 766 | 10,400 |
2022/12/14 | 763 | 766 | 763 | 764 | 12,500 |
2022/12/13 | 769 | 769 | 762 | 764 | 12,000 |
2022/12/12 | 760 | 765 | 759 | 762 | 18,100 |
2022/12/09 | 761 | 762 | 758 | 761 | 10,500 |
2022/12/08 | 765 | 765 | 759 | 760 | 12,200 |
2022/12/07 | 756 | 763 | 755 | 763 | 75,800 |
2022/12/06 | 761 | 761 | 757 | 757 | 25,200 |
2022/12/05 | 764 | 764 | 761 | 761 | 42,300 |
2022/12/02 | 768 | 768 | 764 | 764 | 16,400 |
2022/12/01 | 769 | 769 | 764 | 768 | 53,600 |
2022/11/30 | 769 | 769 | 764 | 767 | 26,600 |
2022/11/29 | 753 | 772 | 752 | 772 | 154,400 |
2022/11/28 | 800 | 802 | 785 | 790 | 183,900 |
2022/11/25 | 797 | 799 | 795 | 799 | 47,800 |
2022/11/24 | 797 | 797 | 795 | 796 | 29,600 |
2022/11/22 | 795 | 797 | 792 | 795 | 35,800 |
2022/11/21 | 795 | 795 | 790 | 795 | 19,100 |
2022/11/18 | 795 | 795 | 789 | 793 | 13,200 |
2022/11/17 | 786 | 790 | 784 | 789 | 15,200 |
2022/11/16 | 789 | 789 | 785 | 789 | 10,500 |
2022/11/15 | 778 | 790 | 777 | 790 | 17,600 |
2022/11/14 | 782 | 785 | 781 | 781 | 15,800 |
2022/11/11 | 780 | 782 | 778 | 780 | 22,800 |
2022/11/10 | 778 | 781 | 777 | 780 | 10,200 |
2022/11/09 | 779 | 784 | 778 | 779 | 30,500 |
2022/11/08 | 778 | 784 | 778 | 782 | 14,200 |
2022/11/07 | 776 | 785 | 776 | 783 | 13,100 |
2022/11/04 | 782 | 785 | 773 | 776 | 39,600 |
2022/11/02 | 800 | 801 | 780 | 787 | 30,100 |
2022/11/01 | 795 | 802 | 795 | 800 | 18,300 |
2022/10/31 | 794 | 801 | 794 | 797 | 12,700 |
2022/10/28 | 796 | 799 | 794 | 796 | 14,100 |
2022/10/27 | 799 | 799 | 796 | 797 | 4,600 |
2022/10/26 | 799 | 800 | 795 | 796 | 19,900 |
2022/10/25 | 797 | 798 | 794 | 798 | 9,000 |
2022/10/24 | 794 | 796 | 792 | 796 | 9,600 |
2022/10/21 | 794 | 794 | 793 | 794 | 1,500 |
2022/10/20 | 794 | 794 | 790 | 794 | 6,200 |
2022/10/19 | 792 | 795 | 792 | 793 | 6,200 |
2022/10/18 | 794 | 794 | 790 | 792 | 6,500 |
2022/10/17 | 787 | 793 | 787 | 793 | 17,800 |
2022/10/14 | 788 | 791 | 783 | 790 | 17,200 |
2022/10/13 | 790 | 790 | 781 | 789 | 24,500 |
2022/10/12 | 778 | 780 | 770 | 770 | 9,300 |
2022/10/11 | 782 | 782 | 771 | 777 | 7,900 |
2022/10/07 | 779 | 783 | 777 | 782 | 9,400 |
2022/10/06 | 775 | 782 | 775 | 782 | 12,800 |
2022/10/05 | 772 | 777 | 771 | 774 | 6,600 |
2022/10/04 | 765 | 773 | 765 | 771 | 9,100 |
2022/10/03 | 759 | 769 | 759 | 769 | 10,400 |
2022/09/30 | 760 | 763 | 759 | 763 | 8,900 |
2022/09/29 | 752 | 769 | 752 | 757 | 24,800 |
2022/09/28 | 765 | 765 | 760 | 760 | 8,400 |
2022/09/27 | 761 | 767 | 761 | 764 | 4,700 |
2022/09/26 | 766 | 769 | 763 | 763 | 8,300 |
2022/09/22 | 770 | 771 | 768 | 769 | 2,800 |
2022/09/21 | 770 | 771 | 769 | 769 | 8,700 |
2022/09/20 | 772 | 772 | 769 | 770 | 6,800 |
2022/09/16 | 776 | 776 | 771 | 771 | 52,100 |
2022/09/15 | 775 | 776 | 772 | 774 | 2,200 |
2022/09/14 | 773 | 774 | 769 | 774 | 7,300 |
2022/09/13 | 777 | 777 | 773 | 773 | 4,200 |
2022/09/12 | 773 | 778 | 773 | 773 | 3,800 |
2022/09/09 | 774 | 775 | 772 | 773 | 3,000 |
2022/09/08 | 769 | 773 | 769 | 772 | 11,400 |
2022/09/07 | 770 | 770 | 768 | 768 | 6,000 |
2022/09/06 | 774 | 774 | 770 | 770 | 3,500 |
2022/09/05 | 775 | 775 | 770 | 774 | 7,700 |
2022/09/02 | 772 | 777 | 771 | 775 | 51,300 |
2022/09/01 | 774 | 774 | 770 | 772 | 4,900 |
2022/08/31 | 772 | 772 | 770 | 771 | 1,200 |
2022/08/30 | 766 | 773 | 766 | 770 | 8,300 |
2022/08/29 | 771 | 771 | 766 | 766 | 26,500 |
2022/08/26 | 768 | 769 | 766 | 769 | 3,700 |
2022/08/25 | 769 | 769 | 765 | 766 | 5,800 |
2022/08/24 | 765 | 769 | 765 | 766 | 2,600 |
2022/08/23 | 768 | 770 | 766 | 768 | 3,500 |
2022/08/22 | 767 | 770 | 765 | 766 | 3,600 |
2022/08/19 | 769 | 769 | 766 | 767 | 4,900 |
2022/08/18 | 767 | 769 | 766 | 768 | 4,000 |
2022/08/17 | 767 | 770 | 767 | 767 | 6,400 |
2022/08/16 | 766 | 768 | 762 | 766 | 5,000 |
2022/08/15 | 768 | 768 | 762 | 766 | 6,700 |
2022/08/12 | 763 | 767 | 763 | 765 | 11,100 |
2022/08/10 | 764 | 764 | 761 | 764 | 6,200 |
2022/08/09 | 761 | 763 | 760 | 760 | 9,400 |
2022/08/08 | 760 | 763 | 760 | 761 | 2,200 |
2022/08/05 | 758 | 761 | 757 | 761 | 7,700 |
2022/08/04 | 763 | 763 | 758 | 758 | 3,900 |
2022/08/03 | 761 | 763 | 760 | 761 | 4,100 |
2022/08/02 | 762 | 764 | 761 | 763 | 4,800 |
2022/08/01 | 762 | 765 | 762 | 762 | 3,500 |
2022/07/29 | 762 | 766 | 762 | 762 | 2,800 |
2022/07/28 | 767 | 767 | 763 | 764 | 3,100 |
2022/07/27 | 764 | 766 | 762 | 762 | 3,500 |
2022/07/26 | 767 | 767 | 764 | 764 | 3,500 |
2022/07/25 | 763 | 767 | 760 | 766 | 6,900 |
2022/07/22 | 762 | 763 | 760 | 763 | 3,300 |
2022/07/21 | 757 | 761 | 757 | 760 | 6,500 |
2022/07/20 | 759 | 762 | 758 | 760 | 12,300 |
2022/07/19 | 753 | 759 | 752 | 756 | 11,100 |
2022/07/15 | 757 | 758 | 752 | 757 | 13,100 |
2022/07/14 | 759 | 759 | 753 | 754 | 9,900 |
2022/07/13 | 751 | 757 | 750 | 757 | 5,600 |
2022/07/12 | 754 | 757 | 749 | 752 | 16,900 |
2022/07/11 | 758 | 764 | 754 | 754 | 6,600 |
2022/07/08 | 752 | 755 | 752 | 752 | 3,600 |
2022/07/07 | 752 | 755 | 750 | 751 | 10,100 |
2022/07/06 | 753 | 756 | 752 | 752 | 10,100 |
2022/07/05 | 758 | 759 | 756 | 756 | 7,200 |
2022/07/04 | 756 | 761 | 756 | 758 | 3,500 |
2022/07/01 | 763 | 763 | 759 | 759 | 2,900 |
2022/06/30 | 766 | 766 | 763 | 765 | 2,300 |
2022/06/29 | 767 | 767 | 760 | 767 | 12,200 |
2022/06/28 | 758 | 762 | 756 | 760 | 7,800 |
2022/06/27 | 764 | 764 | 755 | 763 | 6,900 |
2022/06/24 | 756 | 770 | 750 | 764 | 19,900 |
2022/06/23 | 752 | 758 | 752 | 758 | 7,700 |
2022/06/22 | 753 | 753 | 750 | 753 | 3,700 |
2022/06/21 | 746 | 753 | 746 | 751 | 6,600 |
2022/06/20 | 754 | 754 | 742 | 745 | 9,900 |
2022/06/17 | 750 | 750 | 745 | 750 | 9,300 |
2022/06/16 | 750 | 753 | 749 | 752 | 6,100 |
2022/06/15 | 753 | 754 | 748 | 748 | 12,200 |
2022/06/14 | 758 | 758 | 752 | 754 | 7,100 |
2022/06/13 | 765 | 765 | 757 | 760 | 13,800 |
2022/06/10 | 767 | 767 | 763 | 766 | 6,300 |
2022/06/09 | 766 | 768 | 764 | 767 | 9,200 |
2022/06/08 | 771 | 771 | 766 | 768 | 7,900 |
2022/06/07 | 772 | 772 | 765 | 768 | 11,300 |
2022/06/06 | 762 | 770 | 762 | 769 | 35,000 |
2022/06/03 | 767 | 768 | 763 | 768 | 19,500 |
2022/06/02 | 767 | 768 | 764 | 766 | 11,900 |
2022/06/01 | 756 | 767 | 756 | 767 | 22,900 |
2022/05/31 | 763 | 772 | 757 | 757 | 53,500 |
2022/05/30 | 778 | 779 | 760 | 763 | 115,000 |
2022/05/27 | 767 | 789 | 767 | 780 | 169,200 |
2022/05/26 | 796 | 801 | 796 | 797 | 30,600 |
2022/05/25 | 796 | 800 | 796 | 796 | 25,900 |
2022/05/24 | 798 | 801 | 796 | 797 | 46,300 |
2022/05/23 | 796 | 800 | 795 | 797 | 20,200 |
2022/05/20 | 801 | 801 | 795 | 798 | 45,100 |
2022/05/19 | 800 | 802 | 795 | 801 | 19,600 |
2022/05/18 | 803 | 803 | 801 | 801 | 7,500 |
2022/05/17 | 802 | 805 | 801 | 803 | 17,600 |
2022/05/16 | 805 | 805 | 801 | 805 | 17,400 |
2022/05/13 | 801 | 807 | 800 | 806 | 29,100 |
2022/05/12 | 802 | 804 | 800 | 801 | 9,600 |
2022/05/11 | 803 | 806 | 803 | 804 | 7,700 |
2022/05/10 | 810 | 810 | 802 | 806 | 19,100 |
2022/05/09 | 811 | 815 | 810 | 810 | 35,200 |
2022/05/06 | 800 | 807 | 800 | 807 | 16,100 |
2022/05/02 | 803 | 804 | 800 | 800 | 9,600 |
2022/04/28 | 800 | 804 | 800 | 802 | 19,800 |
2022/04/27 | 806 | 807 | 803 | 804 | 18,100 |
2022/04/26 | 809 | 811 | 807 | 807 | 16,200 |
2022/04/25 | 810 | 811 | 803 | 807 | 15,500 |
2022/04/22 | 805 | 811 | 802 | 811 | 19,000 |
2022/04/21 | 795 | 804 | 793 | 802 | 15,000 |
2022/04/20 | 788 | 793 | 786 | 786 | 14,000 |
2022/04/19 | 786 | 791 | 786 | 791 | 9,600 |
2022/04/18 | 789 | 789 | 785 | 787 | 11,800 |
2022/04/15 | 777 | 790 | 777 | 790 | 20,000 |
2022/04/14 | 778 | 781 | 777 | 777 | 7,500 |
2022/04/13 | 780 | 781 | 773 | 778 | 14,400 |
2022/04/12 | 781 | 784 | 777 | 778 | 25,800 |
2022/04/11 | 785 | 788 | 785 | 785 | 7,500 |
2022/04/08 | 790 | 792 | 787 | 787 | 11,600 |
2022/04/07 | 799 | 799 | 786 | 790 | 11,000 |
2022/04/06 | 801 | 807 | 793 | 795 | 21,100 |
2022/04/05 | 814 | 814 | 807 | 810 | 11,300 |
2022/04/04 | 813 | 814 | 809 | 813 | 8,500 |
2022/04/01 | 813 | 814 | 805 | 813 | 16,100 |
2022/03/31 | 797 | 810 | 793 | 808 | 27,800 |
2022/03/30 | 777 | 800 | 777 | 796 | 11,200 |
2022/03/29 | 778 | 790 | 778 | 781 | 11,700 |
2022/03/28 | 775 | 781 | 775 | 777 | 7,500 |
2022/03/25 | 774 | 775 | 767 | 773 | 7,800 |
2022/03/24 | 769 | 774 | 769 | 771 | 12,400 |
2022/03/23 | 770 | 771 | 769 | 769 | 10,400 |
2022/03/22 | 770 | 770 | 761 | 765 | 7,400 |
2022/03/18 | 760 | 770 | 758 | 767 | 11,500 |
2022/03/17 | 764 | 765 | 759 | 759 | 7,100 |
2022/03/16 | 765 | 765 | 754 | 759 | 2,900 |
2022/03/15 | 740 | 756 | 740 | 756 | 26,900 |
2022/03/14 | 743 | 752 | 743 | 747 | 4,700 |
2022/03/11 | 747 | 749 | 742 | 749 | 6,600 |
2022/03/10 | 742 | 758 | 742 | 749 | 3,400 |
2022/03/09 | 740 | 741 | 738 | 740 | 4,800 |
2022/03/08 | 757 | 762 | 734 | 741 | 17,400 |
2022/03/07 | 769 | 769 | 756 | 763 | 9,100 |
2022/03/04 | 765 | 769 | 765 | 768 | 9,600 |
2022/03/03 | 765 | 766 | 763 | 765 | 1,900 |
2022/03/02 | 765 | 765 | 760 | 765 | 3,800 |
2022/03/01 | 765 | 765 | 760 | 764 | 2,800 |
2022/02/28 | 758 | 764 | 758 | 760 | 900 |
2022/02/25 | 755 | 763 | 755 | 758 | 4,200 |
2022/02/24 | 761 | 761 | 757 | 757 | 5,700 |
2022/02/22 | 763 | 765 | 760 | 761 | 6,700 |
2022/02/21 | 765 | 768 | 762 | 765 | 7,300 |
2022/02/18 | 767 | 767 | 761 | 765 | 6,500 |
2022/02/17 | 764 | 765 | 763 | 763 | 1,500 |
2022/02/16 | 762 | 766 | 761 | 762 | 3,100 |
2022/02/15 | 764 | 767 | 760 | 760 | 7,200 |
2022/02/14 | 762 | 767 | 761 | 767 | 5,400 |
2022/02/10 | 763 | 766 | 760 | 762 | 10,300 |
2022/02/09 | 758 | 766 | 758 | 764 | 3,200 |
2022/02/08 | 758 | 765 | 758 | 759 | 4,300 |
2022/02/07 | 758 | 766 | 755 | 759 | 5,800 |
2022/02/04 | 760 | 761 | 757 | 757 | 2,700 |
2022/02/03 | 769 | 769 | 754 | 761 | 6,100 |
2022/02/02 | 750 | 761 | 750 | 761 | 5,500 |
2022/02/01 | 751 | 753 | 749 | 753 | 8,000 |
2022/01/31 | 746 | 748 | 741 | 747 | 3,500 |
2022/01/28 | 742 | 746 | 742 | 746 | 2,000 |
2022/01/27 | 747 | 750 | 740 | 741 | 11,600 |
2022/01/26 | 746 | 751 | 746 | 747 | 6,400 |
2022/01/25 | 759 | 759 | 743 | 755 | 14,200 |
2022/01/24 | 755 | 760 | 751 | 760 | 8,400 |
2022/01/21 | 759 | 762 | 758 | 758 | 6,400 |
2022/01/20 | 765 | 766 | 759 | 760 | 4,900 |
2022/01/19 | 770 | 770 | 761 | 761 | 7,600 |
2022/01/18 | 777 | 777 | 770 | 770 | 8,800 |
2022/01/17 | 778 | 778 | 771 | 776 | 7,900 |
2022/01/14 | 777 | 782 | 772 | 778 | 11,800 |
2022/01/13 | 782 | 783 | 778 | 779 | 7,600 |
2022/01/12 | 781 | 782 | 773 | 782 | 52,000 |
2022/01/11 | 767 | 778 | 767 | 778 | 7,800 |
2022/01/07 | 762 | 769 | 762 | 766 | 6,700 |
2022/01/06 | 759 | 765 | 758 | 762 | 8,300 |
2022/01/05 | 756 | 765 | 756 | 762 | 29,500 |
2022/01/04 | 755 | 759 | 749 | 755 | 21,300 |