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

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
2004/12/30 612 612 605 610 2,800
2004/12/29 595 625 595 615 14,900
2004/12/28 570 586 568 586 7,300
2004/12/27 555 570 552 565 29,000
2004/12/24 562 570 555 555 22,500
2004/12/22 545 570 542 562 27,400
2004/12/21 567 570 541 545 14,900
2004/12/20 562 570 561 567 8,700
2004/12/17 560 579 560 576 20,800
2004/12/16 580 580 570 580 8,600
2004/12/15 580 593 580 590 7,000
2004/12/14 605 605 576 600 14,400
2004/12/13 607 610 606 606 9,000
2004/12/10 632 632 615 617 4,600
2004/12/09 637 640 630 640 5,600
2004/12/08 653 653 631 640 6,600
2004/12/07 651 658 651 658 4,000
2004/12/06 661 662 655 662 8,800
2004/12/03 665 665 655 655 2,600
2004/12/02 662 674 655 660 7,900
2004/12/01 653 665 650 660 13,600
2004/11/30 660 660 651 660 9,200
2004/11/29 665 665 652 652 4,700
2004/11/26 657 663 657 660 6,000
2004/11/25 682 682 652 652 3,600
2004/11/24 681 691 681 690 4,900
2004/11/22 679 681 671 680 5,800
2004/11/19 698 700 678 681 6,300
2004/11/18 729 729 700 708 5,100
2004/11/17 726 729 725 729 7,300
2004/11/16 718 730 718 726 14,200
2004/11/15 710 718 700 718 7,700
2004/11/12 686 710 685 709 6,200
2004/11/11 685 690 680 687 4,000
2004/11/10 682 683 673 683 7,000
2004/11/09 675 684 672 682 7,300
2004/11/08 673 675 672 675 6,500
2004/11/05 675 675 669 671 6,100
2004/11/04 670 680 666 671 5,200
2004/11/02 660 670 652 660 6,400
2004/11/01 686 686 650 650 2,400
2004/10/29 686 691 686 686 3,700
2004/10/28 690 698 686 686 5,300
2004/10/27 700 700 691 691 1,800
2004/10/26 700 700 685 695 8,400
2004/10/25 690 695 686 695 8,100
2004/10/22 689 690 688 690 2,000
2004/10/21 710 710 685 688 2,600
2004/10/20 710 711 701 710 4,800
2004/10/19 745 745 715 715 2,700
2004/10/18 738 742 715 715 4,700
2004/10/15 723 740 710 740 4,900
2004/10/14 742 749 726 742 9,800
2004/10/13 740 750 736 742 7,000
2004/10/12 743 750 738 742 11,200
2004/10/08 731 745 731 745 10,800
2004/10/07 719 721 711 711 2,900
2004/10/06 703 720 700 720 9,100
2004/10/05 703 705 701 703 2,600
2004/10/04 690 701 690 700 6,000
2004/10/01 685 685 670 680 3,800
2004/09/30 666 680 663 670 5,800
2004/09/29 667 671 660 660 2,900
2004/09/28 665 673 661 671 10,500
2004/09/27 665 680 665 671 3,100
2004/09/24 660 667 659 659 5,600
2004/09/22 649 671 649 659 15,100
2004/09/21 719 719 641 645 28,100
2004/09/17 720 720 701 720 8,800
2004/09/16 736 740 700 730 16,300
2004/09/15 767 767 735 740 19,900
2004/09/14 778 779 760 771 14,500
2004/09/13 765 779 765 779 24,700
2004/09/10 748 765 743 765 36,800
2004/09/09 745 750 740 750 14,100
2004/09/08 714 749 714 745 35,400
2004/09/07 700 710 700 710 11,800
2004/09/06 705 705 700 700 9,700
2004/09/03 703 710 702 702 10,000
2004/09/02 706 710 702 704 14,200
2004/09/01 705 706 703 705 20,600
2004/08/31 715 715 701 705 7,000
2004/08/30 715 720 714 717 5,900
2004/08/27 724 725 700 715 5,500
2004/08/26 735 740 730 739 3,900
2004/08/25 729 730 700 730 16,900
2004/08/24 740 741 714 730 9,200
2004/08/23 780 780 738 740 8,300
2004/08/20 775 780 769 775 14,800
2004/08/19 749 770 749 765 11,700
2004/08/18 763 765 704 750 9,600
2004/08/17 779 805 770 770 10,300
2004/08/16 760 790 740 780 19,400
2004/08/13 739 765 725 760 24,000
2004/08/12 720 745 720 745 21,700
2004/08/11 730 730 714 715 11,700
2004/08/10 701 740 701 710 23,200
2004/08/09 720 721 695 705 8,100
2004/08/06 711 735 690 732 18,600
2004/08/05 690 740 690 735 17,700
2004/08/04 680 690 650 690 18,200
2004/08/03 721 730 681 688 18,600
2004/08/02 765 770 720 721 9,500
2004/07/30 790 790 760 765 4,700
2004/07/29 805 810 760 760 47,500
2004/07/28 709 819 709 800 78,800
2004/07/27 780 781 670 690 53,300
2004/07/26 839 840 785 785 29,600
2004/07/23 850 856 840 845 24,200
2004/07/22 870 874 854 854 19,300
2004/07/21 866 900 866 874 38,500
2004/07/20 915 915 860 865 30,900
2004/07/16 911 940 910 928 7,800
2004/07/15 939 940 905 930 5,700
2004/07/14 939 944 935 940 5,900
2004/07/13 934 941 933 936 8,100
2004/07/12 909 946 909 933 17,300
2004/07/09 906 907 896 906 15,700
2004/07/08 935 936 908 910 3,400
2004/07/07 930 935 921 935 11,000
2004/07/06 950 950 935 935 4,900
2004/07/05 960 961 940 950 7,100
2004/07/02 971 979 951 960 6,800
2004/07/01 975 990 970 980 9,100
2004/06/30 970 970 965 970 11,900
2004/06/29 959 966 959 966 20,900
2004/06/28 962 963 951 960 11,900
2004/06/25 967 968 960 965 4,400
2004/06/24 965 970 930 965 11,400
2004/06/23 985 985 970 971 3,900
2004/06/22 990 995 986 990 16,400
2004/06/21 984 1,000 980 989 16,300
2004/06/18 1,000 1,000 925 980 10,100
2004/06/17 998 999 981 983 10,200
2004/06/16 1,020 1,020 982 990 6,900
2004/06/15 1,020 1,020 990 1,000 21,700
2004/06/14 1,010 1,040 1,010 1,020 11,900
2004/06/11 1,000 1,020 971 1,000 15,900
2004/06/10 1,010 1,020 1,000 1,000 17,400
2004/06/09 1,030 1,040 1,010 1,020 23,100
2004/06/08 984 1,050 984 1,020 58,000
2004/06/07 889 980 886 975 27,100
2004/06/04 936 936 879 885 11,600
2004/06/03 950 960 940 940 5,500
2004/06/02 950 966 949 950 10,200
2004/06/01 970 970 950 950 5,800
2004/05/31 969 971 951 970 6,600
2004/05/28 951 999 950 970 18,200
2004/05/27 1,020 1,030 940 950 16,900
2004/05/26 1,010 1,150 972 1,030 55,300
2004/05/26 1 -> 2.00 分割
2004/05/25 1,900 2,040 1,880 1,910 72,800
2004/05/24 1,890 1,940 1,890 1,900 39,100
2004/05/21 1,880 1,910 1,840 1,870 56,000
2004/05/20 1,900 1,950 1,860 1,870 50,100
2004/05/19 1,790 2,000 1,790 1,870 46,900
2004/05/18 1,880 1,890 1,770 1,780 33,800
2004/05/17 2,130 2,140 1,790 1,890 25,900
2004/05/14 2,200 2,210 2,130 2,140 26,400
2004/05/13 2,190 2,250 2,190 2,200 11,400
2004/05/12 2,150 2,250 2,150 2,190 54,100
2004/05/11 2,450 2,460 2,150 2,190 19,900
2004/05/10 2,670 2,680 2,490 2,510 18,700
2004/05/07 2,740 2,750 2,700 2,700 16,800
2004/05/06 2,570 2,750 2,550 2,730 43,400
2004/04/30 2,590 2,600 2,540 2,580 34,900
2004/04/28 2,690 2,700 2,570 2,580 54,200
2004/04/27 2,890 2,900 2,650 2,700 76,700
2004/04/26 2,600 2,900 2,600 2,900 188,900
2004/04/23 2,460 2,900 2,450 2,560 312,600
2004/04/22 1,850 1,900 1,850 1,900 3,300
2004/04/21 1,620 1,850 1,620 1,850 11,800
2004/04/20 1,710 1,710 1,580 1,620 16,300
2004/04/19 1,870 1,870 1,800 1,840 5,000
2004/04/16 1,910 1,920 1,850 1,870 11,800
2004/04/15 1,900 1,970 1,870 1,900 36,700
2004/04/14 1,850 1,900 1,850 1,890 56,200
2004/04/13 1,800 1,860 1,650 1,860 36,600
2004/04/12 1,790 1,870 1,790 1,850 37,400
2004/04/09 1,600 1,880 1,600 1,770 29,700
2004/04/08 1,510 1,610 1,510 1,610 22,900
2004/04/07 1,500 1,510 1,490 1,500 21,000
2004/04/06 1,490 1,500 1,490 1,500 3,100
2004/04/05 1,480 1,520 1,480 1,490 9,300
2004/04/02 1,420 1,460 1,420 1,450 3,400
2004/04/01 1,340 1,410 1,340 1,410 3,800
2004/03/31 1,350 1,360 1,340 1,340 7,300
2004/03/30 1,340 1,370 1,330 1,340 9,500
2004/03/29 1,300 1,350 1,290 1,340 11,200
2004/03/26 1,300 1,300 1,250 1,260 1,600
2004/03/25 1,350 1,350 1,250 1,250 5,700
2004/03/24 1,410 1,420 1,290 1,300 13,300
2004/03/23 1,500 1,510 1,450 1,460 2,500
2004/03/22 1,510 1,560 1,470 1,500 16,300
2004/03/19 1,370 1,540 1,370 1,500 17,100
2004/03/18 1,310 1,380 1,300 1,370 21,100
2004/03/17 1,300 1,310 1,290 1,300 3,200
2004/03/16 1,250 1,310 1,250 1,300 13,000
2004/03/15 1,190 1,240 1,190 1,230 16,800
2004/03/12 1,150 1,180 1,150 1,170 1,200
2004/03/11 1,110 1,180 1,110 1,150 17,400
2004/03/10 1,080 1,110 1,080 1,110 24,900
2004/03/09 1,000 1,050 990 1,050 12,200
2004/03/08 990 996 990 990 3,000
2004/03/05 975 990 975 990 2,900
2004/03/04 965 970 965 970 3,400
2004/03/03 965 965 965 965 2,000
2004/03/02 960 965 955 965 12,600
2004/03/01 950 958 945 955 4,600
2004/02/27 945 950 940 945 13,800
2004/02/26 945 950 935 940 7,800
2004/02/25 940 945 935 940 5,500
2004/02/24 930 930 920 926 9,900
2004/02/23 915 920 915 920 500
2004/02/20 925 930 910 920 23,800
2004/02/19 935 935 935 935 100
2004/02/18 942 950 910 920 5,900
2004/02/17 895 950 890 950 3,500
2004/02/16 875 875 875 875 200
2004/02/12 900 900 895 895 1,000
2004/02/10 820 895 810 875 28,400
2004/02/09 880 880 845 850 1,500
2004/02/06 880 880 880 880 100
2004/02/05 860 885 860 865 1,900
2004/02/04 915 915 855 865 8,400
2004/02/03 925 925 915 915 200
2004/02/02 930 930 930 930 1,300
2004/01/30 950 950 915 940 4,800
2004/01/29 930 955 930 950 9,600
2004/01/28 955 960 940 940 3,500
2004/01/27 955 960 950 960 3,800
2004/01/26 950 965 950 955 3,800
2004/01/23 910 955 910 940 19,600
2004/01/22 900 910 900 910 4,300
2004/01/21 890 895 890 890 3,900
2004/01/20 885 900 885 890 2,500
2004/01/19 900 900 885 890 1,400
2004/01/16 885 890 850 885 11,000
2004/01/15 850 905 850 865 6,500
2004/01/14 850 850 840 850 15,800
2004/01/13 840 850 835 850 5,000
2004/01/09 825 840 820 830 25,100
2004/01/08 810 830 805 820 11,800
2004/01/07 820 820 805 810 5,700
2004/01/06 820 820 800 820 6,500
2004/01/05 801 801 800 800 7,500

このページの先頭へ