毎日コムネット(8908)の株価時系列情報
毎日コムネット(8908)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 |
---|---|---|---|---|---|
2024/04/17 | 792 | 794 | 782 | 782 | 17,300 |
2024/04/16 | 808 | 808 | 780 | 784 | 24,400 |
2024/04/15 | 805 | 806 | 800 | 800 | 12,000 |
2024/04/12 | 808 | 810 | 802 | 806 | 12,700 |
2024/04/11 | 806 | 812 | 802 | 812 | 26,400 |
2024/04/10 | 820 | 823 | 818 | 818 | 21,800 |
2024/04/09 | 816 | 821 | 813 | 821 | 14,000 |
2024/04/08 | 820 | 820 | 813 | 819 | 20,100 |
2024/04/05 | 812 | 817 | 808 | 816 | 10,100 |
2024/04/04 | 817 | 820 | 807 | 818 | 25,900 |
2024/04/03 | 802 | 819 | 800 | 810 | 12,300 |
2024/04/02 | 810 | 812 | 801 | 805 | 11,900 |
2024/04/01 | 816 | 819 | 807 | 810 | 18,200 |
2024/03/29 | 799 | 814 | 799 | 811 | 36,600 |
2024/03/28 | 801 | 809 | 800 | 800 | 32,700 |
2024/03/27 | 789 | 801 | 787 | 801 | 29,000 |
2024/03/26 | 778 | 789 | 778 | 789 | 16,500 |
2024/03/25 | 787 | 788 | 777 | 778 | 17,900 |
2024/03/22 | 791 | 791 | 782 | 787 | 11,200 |
2024/03/21 | 790 | 797 | 787 | 791 | 18,300 |
2024/03/19 | 777 | 789 | 775 | 787 | 27,300 |
2024/03/18 | 775 | 779 | 767 | 773 | 13,100 |
2024/03/15 | 767 | 775 | 767 | 775 | 9,400 |
2024/03/14 | 765 | 772 | 765 | 767 | 6,000 |
2024/03/13 | 769 | 772 | 765 | 765 | 6,400 |
2024/03/12 | 763 | 768 | 756 | 768 | 7,000 |
2024/03/11 | 773 | 776 | 757 | 760 | 14,700 |
2024/03/08 | 771 | 779 | 771 | 776 | 13,200 |
2024/03/07 | 777 | 778 | 770 | 771 | 9,200 |
2024/03/06 | 772 | 777 | 768 | 770 | 9,900 |
2024/03/05 | 776 | 779 | 762 | 770 | 20,400 |
2024/03/04 | 780 | 784 | 776 | 776 | 20,900 |
2024/03/01 | 772 | 780 | 771 | 776 | 17,900 |
2024/02/29 | 766 | 778 | 765 | 772 | 20,200 |
2024/02/28 | 752 | 769 | 752 | 762 | 21,500 |
2024/02/27 | 741 | 754 | 741 | 750 | 19,500 |
2024/02/26 | 744 | 745 | 733 | 734 | 36,500 |
2024/02/22 | 737 | 752 | 737 | 744 | 23,400 |
2024/02/21 | 741 | 744 | 731 | 732 | 34,800 |
2024/02/20 | 758 | 760 | 746 | 746 | 16,100 |
2024/02/19 | 748 | 759 | 746 | 758 | 9,500 |
2024/02/16 | 746 | 753 | 743 | 751 | 11,800 |
2024/02/15 | 750 | 751 | 745 | 745 | 8,000 |
2024/02/14 | 758 | 758 | 748 | 750 | 14,300 |
2024/02/13 | 745 | 763 | 745 | 759 | 19,000 |
2024/02/09 | 748 | 754 | 742 | 742 | 17,800 |
2024/02/08 | 743 | 743 | 735 | 735 | 26,800 |
2024/02/07 | 754 | 754 | 743 | 743 | 27,200 |
2024/02/06 | 768 | 768 | 755 | 755 | 15,000 |
2024/02/05 | 769 | 774 | 761 | 769 | 27,000 |
2024/02/02 | 775 | 775 | 765 | 766 | 14,000 |
2024/02/01 | 780 | 787 | 774 | 774 | 10,200 |
2024/01/31 | 775 | 784 | 775 | 779 | 15,400 |
2024/01/30 | 790 | 791 | 770 | 770 | 82,300 |
2024/01/29 | 788 | 795 | 786 | 790 | 20,100 |
2024/01/26 | 784 | 784 | 777 | 777 | 13,400 |
2024/01/25 | 770 | 785 | 770 | 780 | 15,000 |
2024/01/24 | 777 | 780 | 770 | 770 | 16,400 |
2024/01/23 | 778 | 792 | 778 | 778 | 25,700 |
2024/01/22 | 769 | 795 | 768 | 782 | 38,100 |
2024/01/19 | 762 | 772 | 759 | 768 | 17,000 |
2024/01/18 | 756 | 773 | 756 | 767 | 23,000 |
2024/01/17 | 743 | 768 | 743 | 756 | 48,500 |
2024/01/16 | 752 | 759 | 745 | 746 | 17,900 |
2024/01/15 | 770 | 770 | 752 | 752 | 24,400 |
2024/01/12 | 778 | 779 | 762 | 770 | 43,700 |
2024/01/11 | 758 | 768 | 758 | 766 | 21,400 |
2024/01/10 | 754 | 765 | 753 | 758 | 22,600 |
2024/01/09 | 749 | 755 | 748 | 752 | 14,100 |
2024/01/05 | 749 | 751 | 745 | 747 | 8,400 |
2024/01/04 | 738 | 747 | 733 | 744 | 14,400 |
2023/12/29 | 741 | 743 | 737 | 738 | 6,000 |
2023/12/28 | 734 | 745 | 734 | 741 | 7,700 |
2023/12/27 | 729 | 739 | 726 | 739 | 17,700 |
2023/12/26 | 727 | 734 | 727 | 729 | 9,000 |
2023/12/25 | 732 | 735 | 729 | 730 | 9,000 |
2023/12/22 | 740 | 741 | 731 | 735 | 11,400 |
2023/12/21 | 743 | 743 | 738 | 738 | 5,900 |
2023/12/20 | 741 | 744 | 740 | 740 | 5,000 |
2023/12/19 | 736 | 744 | 735 | 741 | 8,900 |
2023/12/18 | 739 | 739 | 734 | 734 | 8,700 |
2023/12/15 | 743 | 744 | 738 | 739 | 7,500 |
2023/12/14 | 738 | 745 | 738 | 743 | 6,200 |
2023/12/13 | 740 | 743 | 735 | 740 | 10,100 |
2023/12/12 | 743 | 745 | 740 | 740 | 9,100 |
2023/12/11 | 742 | 749 | 742 | 742 | 6,300 |
2023/12/08 | 742 | 747 | 741 | 742 | 16,100 |
2023/12/07 | 751 | 751 | 745 | 747 | 8,300 |
2023/12/06 | 746 | 753 | 746 | 748 | 10,800 |
2023/12/05 | 753 | 753 | 747 | 747 | 8,600 |
2023/12/04 | 748 | 753 | 745 | 753 | 18,200 |
2023/12/01 | 743 | 748 | 743 | 746 | 9,900 |
2023/11/30 | 740 | 747 | 740 | 743 | 26,000 |
2023/11/29 | 751 | 751 | 737 | 740 | 31,500 |
2023/11/28 | 742 | 745 | 737 | 744 | 46,500 |
2023/11/27 | 741 | 750 | 740 | 741 | 18,000 |
2023/11/24 | 760 | 760 | 741 | 743 | 41,500 |
2023/11/22 | 753 | 763 | 745 | 758 | 239,300 |
2023/11/21 | 719 | 723 | 714 | 718 | 18,000 |
2023/11/20 | 724 | 726 | 719 | 719 | 13,000 |
2023/11/17 | 711 | 724 | 711 | 719 | 11,700 |
2023/11/16 | 715 | 718 | 711 | 713 | 15,000 |
2023/11/15 | 711 | 715 | 707 | 715 | 9,000 |
2023/11/14 | 705 | 714 | 704 | 709 | 15,300 |
2023/11/13 | 712 | 712 | 703 | 705 | 13,600 |
2023/11/10 | 704 | 710 | 702 | 708 | 7,600 |
2023/11/09 | 708 | 708 | 701 | 707 | 13,200 |
2023/11/08 | 712 | 714 | 701 | 701 | 36,900 |
2023/11/07 | 718 | 718 | 709 | 712 | 19,200 |
2023/11/06 | 716 | 717 | 707 | 710 | 28,500 |
2023/11/02 | 727 | 732 | 712 | 712 | 39,600 |
2023/11/01 | 728 | 734 | 717 | 727 | 26,300 |
2023/10/31 | 723 | 732 | 716 | 725 | 39,200 |
2023/10/30 | 730 | 738 | 714 | 714 | 95,900 |
2023/10/27 | 721 | 738 | 721 | 738 | 13,200 |
2023/10/26 | 728 | 728 | 716 | 722 | 16,000 |
2023/10/25 | 728 | 735 | 727 | 728 | 13,800 |
2023/10/24 | 731 | 733 | 714 | 728 | 21,700 |
2023/10/23 | 740 | 740 | 725 | 727 | 10,300 |
2023/10/20 | 737 | 739 | 727 | 730 | 11,100 |
2023/10/19 | 747 | 747 | 736 | 737 | 9,200 |
2023/10/18 | 741 | 750 | 734 | 749 | 11,500 |
2023/10/17 | 737 | 744 | 734 | 736 | 8,800 |
2023/10/16 | 740 | 745 | 733 | 735 | 13,800 |
2023/10/13 | 755 | 755 | 747 | 748 | 18,400 |
2023/10/12 | 751 | 768 | 744 | 760 | 25,900 |
2023/10/11 | 755 | 760 | 744 | 750 | 27,900 |
2023/10/10 | 761 | 762 | 749 | 761 | 15,400 |
2023/10/06 | 753 | 761 | 753 | 755 | 5,700 |
2023/10/05 | 737 | 752 | 737 | 749 | 8,300 |
2023/10/04 | 750 | 757 | 727 | 727 | 29,000 |
2023/10/03 | 764 | 766 | 752 | 752 | 16,100 |
2023/10/02 | 766 | 776 | 764 | 764 | 10,200 |
2023/09/29 | 774 | 774 | 765 | 766 | 7,000 |
2023/09/28 | 780 | 780 | 770 | 774 | 11,300 |
2023/09/27 | 766 | 780 | 760 | 780 | 18,900 |
2023/09/26 | 775 | 775 | 766 | 766 | 3,800 |
2023/09/25 | 781 | 781 | 773 | 775 | 8,400 |
2023/09/22 | 762 | 774 | 759 | 766 | 16,100 |
2023/09/21 | 762 | 770 | 755 | 759 | 18,600 |
2023/09/20 | 779 | 779 | 761 | 761 | 19,200 |
2023/09/19 | 778 | 778 | 766 | 774 | 8,800 |
2023/09/15 | 764 | 775 | 764 | 775 | 14,100 |
2023/09/14 | 760 | 765 | 755 | 763 | 6,700 |
2023/09/13 | 770 | 770 | 759 | 760 | 5,800 |
2023/09/12 | 762 | 769 | 757 | 766 | 5,200 |
2023/09/11 | 771 | 771 | 756 | 762 | 11,500 |
2023/09/08 | 764 | 776 | 763 | 763 | 17,300 |
2023/09/07 | 778 | 782 | 778 | 779 | 11,000 |
2023/09/06 | 786 | 786 | 774 | 778 | 8,100 |
2023/09/05 | 770 | 787 | 764 | 782 | 49,000 |
2023/09/04 | 767 | 770 | 763 | 770 | 12,600 |
2023/09/01 | 760 | 765 | 757 | 763 | 15,500 |
2023/08/31 | 757 | 766 | 754 | 758 | 35,400 |
2023/08/30 | 749 | 759 | 745 | 758 | 39,900 |
2023/08/29 | 747 | 753 | 743 | 748 | 20,900 |
2023/08/28 | 741 | 747 | 735 | 747 | 20,500 |
2023/08/25 | 730 | 741 | 725 | 738 | 19,500 |
2023/08/24 | 730 | 734 | 727 | 731 | 11,000 |
2023/08/23 | 720 | 730 | 720 | 730 | 10,200 |
2023/08/22 | 720 | 724 | 720 | 720 | 24,300 |
2023/08/21 | 721 | 730 | 721 | 725 | 7,700 |
2023/08/18 | 721 | 733 | 721 | 726 | 12,500 |
2023/08/17 | 726 | 733 | 721 | 730 | 17,900 |
2023/08/16 | 736 | 736 | 727 | 729 | 10,300 |
2023/08/15 | 731 | 737 | 729 | 733 | 18,600 |
2023/08/14 | 730 | 735 | 729 | 730 | 20,800 |
2023/08/10 | 724 | 735 | 722 | 732 | 19,300 |
2023/08/09 | 725 | 729 | 722 | 724 | 13,000 |
2023/08/08 | 731 | 731 | 727 | 727 | 10,700 |
2023/08/07 | 727 | 733 | 727 | 733 | 16,700 |
2023/08/04 | 733 | 735 | 729 | 730 | 26,000 |
2023/08/03 | 730 | 740 | 730 | 735 | 30,700 |
2023/08/02 | 742 | 743 | 736 | 736 | 33,000 |
2023/08/01 | 735 | 740 | 735 | 738 | 13,800 |
2023/07/31 | 730 | 739 | 730 | 733 | 24,800 |
2023/07/28 | 730 | 735 | 721 | 726 | 72,500 |
2023/07/27 | 732 | 739 | 732 | 738 | 8,700 |
2023/07/26 | 727 | 739 | 727 | 738 | 16,600 |
2023/07/25 | 740 | 740 | 730 | 733 | 20,900 |
2023/07/24 | 740 | 740 | 733 | 734 | 20,900 |
2023/07/21 | 725 | 729 | 723 | 725 | 12,200 |
2023/07/20 | 723 | 729 | 721 | 725 | 15,100 |
2023/07/19 | 720 | 722 | 717 | 721 | 12,500 |
2023/07/18 | 714 | 720 | 711 | 718 | 31,800 |
2023/07/14 | 728 | 729 | 702 | 711 | 88,800 |
2023/07/13 | 735 | 742 | 733 | 742 | 31,000 |
2023/07/12 | 743 | 743 | 732 | 735 | 24,400 |
2023/07/11 | 744 | 746 | 734 | 735 | 28,800 |
2023/07/10 | 750 | 751 | 743 | 744 | 28,800 |
2023/07/07 | 757 | 759 | 751 | 751 | 19,300 |
2023/07/06 | 754 | 759 | 751 | 757 | 16,000 |
2023/07/05 | 757 | 759 | 751 | 755 | 12,500 |
2023/07/04 | 756 | 760 | 753 | 757 | 14,800 |
2023/07/03 | 751 | 759 | 750 | 756 | 33,100 |
2023/06/30 | 751 | 754 | 744 | 749 | 20,500 |
2023/06/29 | 749 | 751 | 746 | 751 | 24,900 |
2023/06/28 | 740 | 748 | 740 | 745 | 15,900 |
2023/06/27 | 739 | 744 | 731 | 740 | 35,500 |
2023/06/26 | 746 | 746 | 739 | 741 | 15,400 |