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
2016/12/30 1,052 1,070 1,052 1,060 6,500
2016/12/29 1,065 1,070 1,050 1,051 9,500
2016/12/28 1,068 1,076 1,066 1,070 5,100
2016/12/27 1,068 1,076 1,067 1,067 10,400
2016/12/26 1,095 1,095 1,067 1,067 10,700
2016/12/22 1,083 1,083 1,075 1,076 3,000
2016/12/21 1,080 1,089 1,075 1,077 5,800
2016/12/20 1,100 1,100 1,076 1,076 9,600
2016/12/19 1,080 1,100 1,077 1,097 10,900
2016/12/16 1,080 1,085 1,077 1,078 5,500
2016/12/15 1,072 1,077 1,072 1,077 2,800
2016/12/14 1,063 1,072 1,063 1,071 1,100
2016/12/13 1,075 1,075 1,057 1,072 1,800
2016/12/12 1,075 1,080 1,075 1,080 2,700
2016/12/09 1,080 1,080 1,070 1,075 1,800
2016/12/08 1,079 1,082 1,079 1,082 2,400
2016/12/07 1,070 1,083 1,070 1,083 4,600
2016/12/06 1,080 1,083 1,080 1,080 600
2016/12/05 1,080 1,080 1,076 1,080 400
2016/12/02 1,053 1,078 1,053 1,078 3,400
2016/12/01 1,096 1,096 1,080 1,081 4,400
2016/11/30 1,072 1,084 1,072 1,076 800
2016/11/29 1,076 1,087 1,068 1,087 1,300
2016/11/28 1,066 1,076 1,053 1,076 1,100
2016/11/25 1,073 1,081 1,070 1,081 2,400
2016/11/24 1,078 1,081 1,073 1,081 1,800
2016/11/22 1,090 1,090 1,079 1,079 3,200
2016/11/21 1,086 1,086 1,079 1,080 600
2016/11/18 1,072 1,086 1,072 1,086 1,300
2016/11/17 1,073 1,084 1,070 1,077 2,100
2016/11/16 1,080 1,090 1,079 1,090 3,100
2016/11/15 1,081 1,081 1,067 1,073 800
2016/11/14 1,055 1,085 1,055 1,075 1,300
2016/11/11 1,074 1,074 1,044 1,065 1,800
2016/11/10 1,077 1,077 1,039 1,074 700
2016/11/09 1,090 1,090 1,000 1,009 4,100
2016/11/08 1,058 1,060 1,056 1,057 400
2016/11/07 1,054 1,088 1,054 1,088 800
2016/11/04 1,068 1,068 1,052 1,053 1,500
2016/11/02 1,078 1,078 1,071 1,071 700
2016/11/01 1,096 1,096 1,088 1,088 500
2016/10/31 1,070 1,090 1,070 1,090 2,600
2016/10/28 1,066 1,071 1,063 1,068 1,200
2016/10/27 1,058 1,066 1,053 1,066 1,600
2016/10/26 1,058 1,058 1,057 1,057 200
2016/10/25 1,059 1,059 1,054 1,054 1,200
2016/10/24 1,053 1,058 1,051 1,053 1,300
2016/10/21 1,056 1,059 1,052 1,052 1,900
2016/10/20 1,059 1,059 1,053 1,054 2,000
2016/10/19 1,041 1,043 1,041 1,042 700
2016/10/18 1,043 1,060 1,041 1,047 1,500
2016/10/17 1,054 1,059 1,047 1,047 2,500
2016/10/14 1,043 1,052 1,043 1,044 1,300
2016/10/13 1,035 1,050 1,035 1,043 1,300
2016/10/12 1,032 1,048 1,032 1,035 900
2016/10/11 1,031 1,049 1,031 1,035 1,200
2016/10/07 1,044 1,046 1,032 1,032 1,800
2016/10/06 1,052 1,052 1,040 1,040 1,000
2016/10/05 1,052 1,052 1,040 1,051 1,500
2016/10/04 1,048 1,052 1,036 1,046 1,400
2016/10/03 1,048 1,048 1,048 1,048 100
2016/09/30 1,038 1,046 1,027 1,027 1,500
2016/09/29 1,050 1,050 1,049 1,049 700
2016/09/28 1,027 1,045 1,027 1,030 500
2016/09/27 1,045 1,045 1,030 1,030 200
2016/09/26 1,030 1,031 1,030 1,030 2,600
2016/09/23 1,055 1,055 1,030 1,030 2,700
2016/09/21 1,023 1,031 1,023 1,025 900
2016/09/20 1,020 1,022 1,020 1,022 700
2016/09/16 1,017 1,034 1,017 1,018 1,600
2016/09/15 1,027 1,027 1,017 1,017 1,600
2016/09/14 1,025 1,026 1,025 1,025 500
2016/09/13 1,017 1,022 1,017 1,020 1,200
2016/09/12 1,011 1,022 1,011 1,017 1,200
2016/09/09 1,009 1,025 1,009 1,025 1,900
2016/09/08 999 1,002 999 1,002 500
2016/09/07 1,001 1,001 1,000 1,000 3,900
2016/09/06 1,005 1,005 1,001 1,001 400
2016/09/05 1,001 1,004 1,001 1,001 900
2016/09/02 1,000 1,003 1,000 1,000 300
2016/09/01 993 1,004 993 1,004 800
2016/08/31 992 993 992 993 800
2016/08/30 1,006 1,006 991 992 500
2016/08/29 1,009 1,009 999 999 900
2016/08/26 1,006 1,006 995 1,006 500
2016/08/25 1,005 1,005 987 996 1,000
2016/08/24 992 992 992 992 400
2016/08/23 989 996 989 989 700
2016/08/22 983 988 982 988 1,100
2016/08/18 994 1,003 982 1,003 2,000
2016/08/17 997 997 997 997 100
2016/08/16 998 998 997 997 1,000
2016/08/15 990 1,008 990 1,000 2,900
2016/08/12 1,010 1,010 990 992 700
2016/08/10 1,001 1,016 990 995 2,400
2016/08/09 1,001 1,004 997 998 2,700
2016/08/08 1,001 1,001 1,001 1,001 300
2016/08/05 1,016 1,016 1,001 1,001 1,400
2016/08/04 1,008 1,008 1,001 1,002 1,800
2016/08/03 1,020 1,020 1,007 1,007 500
2016/08/02 1,020 1,020 1,020 1,020 300
2016/08/01 1,007 1,015 1,007 1,015 400
2016/07/29 1,003 1,015 1,002 1,009 800
2016/07/28 1,002 1,019 1,002 1,018 1,700
2016/07/27 999 1,014 999 1,010 3,500
2016/07/26 1,004 1,004 997 999 1,200
2016/07/25 1,005 1,014 1,005 1,014 2,200
2016/07/22 999 1,006 997 1,000 1,700
2016/07/21 996 1,004 995 997 1,600
2016/07/20 1,000 1,008 995 995 1,300
2016/07/19 998 1,009 990 993 3,400
2016/07/15 1,015 1,018 1,000 1,000 11,200
2016/07/14 1,006 1,010 1,000 1,000 4,500
2016/07/13 1,010 1,010 1,002 1,006 2,600
2016/07/12 1,018 1,018 1,001 1,005 600
2016/07/11 1,000 1,000 988 988 1,600
2016/07/08 1,018 1,018 990 990 7,300
2016/07/07 1,005 1,010 1,005 1,005 1,000
2016/07/06 1,022 1,030 1,003 1,003 1,500
2016/07/05 1,031 1,031 1,028 1,028 500
2016/07/04 1,025 1,049 1,023 1,049 1,100
2016/07/01 1,021 1,033 1,021 1,023 1,000
2016/06/30 1,010 1,020 1,010 1,020 300
2016/06/29 998 1,001 995 1,000 1,700
2016/06/28 1,000 1,000 985 996 1,000
2016/06/27 1,000 1,010 1,000 1,000 700
2016/06/24 1,040 1,040 981 982 5,300
2016/06/23 1,015 1,040 1,015 1,040 400
2016/06/22 1,065 1,065 1,029 1,045 400
2016/06/21 1,068 1,068 1,066 1,066 900
2016/06/20 1,028 1,038 1,001 1,038 1,400
2016/06/17 1,029 1,030 1,028 1,028 1,000
2016/06/16 1,055 1,055 1,024 1,024 2,400
2016/06/15 1,045 1,056 1,024 1,056 2,400
2016/06/14 1,070 1,070 1,050 1,051 1,700
2016/06/13 1,077 1,082 1,070 1,070 6,100
2016/06/10 1,077 1,083 1,072 1,077 3,900
2016/06/09 1,075 1,077 1,072 1,077 1,500
2016/06/08 1,069 1,075 1,069 1,075 2,400
2016/06/07 1,057 1,071 1,057 1,068 3,500
2016/06/06 1,051 1,059 1,047 1,057 2,400
2016/06/03 1,055 1,065 1,055 1,057 2,000
2016/06/02 1,065 1,066 1,053 1,053 3,200
2016/06/01 1,052 1,073 1,052 1,071 7,400
2016/05/31 1,075 1,075 1,049 1,052 7,100
2016/05/30 1,075 1,075 1,051 1,057 6,500
2016/05/27 1,042 1,083 1,042 1,083 21,600
2016/05/26 1,120 1,137 1,112 1,131 15,900
2016/05/25 1,106 1,118 1,105 1,118 10,000
2016/05/24 1,110 1,110 1,104 1,107 7,800
2016/05/23 1,112 1,112 1,105 1,112 9,100
2016/05/20 1,108 1,112 1,100 1,112 7,100
2016/05/19 1,126 1,126 1,102 1,108 12,600
2016/05/18 1,124 1,126 1,119 1,125 5,300
2016/05/17 1,124 1,126 1,118 1,119 6,000
2016/05/16 1,123 1,124 1,118 1,118 4,100
2016/05/13 1,109 1,124 1,104 1,124 13,600
2016/05/12 1,106 1,109 1,105 1,106 1,700
2016/05/11 1,102 1,113 1,102 1,106 5,400
2016/05/10 1,096 1,109 1,096 1,106 5,100
2016/05/09 1,092 1,108 1,092 1,099 5,200
2016/05/06 1,090 1,099 1,089 1,098 3,800
2016/05/02 1,055 1,092 1,055 1,091 8,300
2016/04/28 1,111 1,118 1,109 1,109 10,800
2016/04/27 1,112 1,120 1,111 1,111 10,600
2016/04/26 1,118 1,128 1,110 1,110 12,900
2016/04/25 1,128 1,128 1,115 1,117 15,600
2016/04/22 1,120 1,125 1,112 1,114 5,700
2016/04/21 1,100 1,120 1,100 1,120 9,100
2016/04/20 1,099 1,100 1,091 1,099 5,200
2016/04/19 1,091 1,091 1,080 1,082 9,300
2016/04/18 1,084 1,093 1,070 1,070 5,000
2016/04/15 1,094 1,094 1,083 1,084 3,500
2016/04/14 1,097 1,097 1,083 1,092 5,100
2016/04/13 1,070 1,094 1,070 1,094 4,500
2016/04/12 1,059 1,069 1,059 1,069 900
2016/04/11 1,086 1,086 1,052 1,059 2,800
2016/04/08 1,059 1,077 1,040 1,058 6,800
2016/04/07 1,059 1,096 1,047 1,079 3,500
2016/04/06 1,025 1,061 1,018 1,061 3,200
2016/04/05 1,053 1,053 1,031 1,031 4,300
2016/04/04 1,051 1,065 1,051 1,053 4,100
2016/04/01 1,080 1,082 1,062 1,067 5,800
2016/03/31 1,088 1,108 1,087 1,087 3,300
2016/03/30 1,107 1,123 1,078 1,085 7,200
2016/03/29 1,115 1,130 1,107 1,107 7,000
2016/03/28 1,137 1,138 1,106 1,122 9,400
2016/03/25 1,098 1,119 1,095 1,119 5,300
2016/03/24 1,087 1,098 1,087 1,088 4,800
2016/03/23 1,079 1,093 1,061 1,086 3,700
2016/03/22 1,049 1,078 1,045 1,054 2,800
2016/03/18 1,056 1,060 1,043 1,043 1,700
2016/03/17 1,043 1,055 1,038 1,042 3,800
2016/03/16 1,044 1,044 1,031 1,033 3,200
2016/03/15 1,038 1,040 1,029 1,029 2,000
2016/03/14 1,033 1,035 1,020 1,023 4,100
2016/03/11 1,030 1,039 1,025 1,025 3,600
2016/03/10 1,025 1,039 1,021 1,023 4,200
2016/03/09 1,032 1,032 1,025 1,025 1,500
2016/03/08 1,049 1,049 1,030 1,032 2,000
2016/03/07 1,041 1,049 1,039 1,049 2,200
2016/03/04 1,023 1,033 1,023 1,033 1,300
2016/03/03 1,021 1,042 1,017 1,042 4,900
2016/03/02 1,025 1,044 1,021 1,030 2,800
2016/03/01 1,030 1,030 1,011 1,011 1,700
2016/02/29 1,049 1,049 1,030 1,030 2,000
2016/02/26 1,035 1,035 1,027 1,027 1,600
2016/02/25 1,047 1,047 1,047 1,047 400
2016/02/24 1,050 1,050 1,030 1,030 400
2016/02/23 1,049 1,052 1,028 1,028 1,400
2016/02/22 1,040 1,040 1,037 1,037 600
2016/02/19 1,048 1,048 1,040 1,040 700
2016/02/18 1,039 1,040 1,038 1,038 900
2016/02/17 1,039 1,039 1,023 1,038 700
2016/02/16 1,023 1,023 986 1,010 800
2016/02/15 943 1,018 941 1,018 2,500
2016/02/12 950 950 913 913 7,500
2016/02/10 1,005 1,006 970 974 8,000
2016/02/09 1,029 1,029 1,004 1,004 2,000
2016/02/08 1,030 1,055 1,030 1,055 1,000
2016/02/05 1,027 1,027 1,010 1,012 900
2016/02/04 1,072 1,072 1,004 1,031 5,200
2016/02/03 1,086 1,086 1,062 1,072 2,000
2016/02/02 1,080 1,098 1,080 1,086 1,800
2016/02/01 1,095 1,125 1,090 1,103 4,800
2016/01/29 1,023 1,048 1,023 1,048 1,600
2016/01/28 1,033 1,050 1,030 1,048 2,200
2016/01/27 997 1,026 997 1,012 800
2016/01/26 999 1,026 995 1,026 2,900
2016/01/25 999 1,008 990 1,008 5,700
2016/01/22 956 996 956 996 2,400
2016/01/21 961 1,010 950 953 8,200
2016/01/20 1,011 1,017 976 976 5,400
2016/01/19 1,037 1,050 1,017 1,019 4,700
2016/01/18 1,000 1,011 976 1,008 9,400
2016/01/15 1,121 1,130 1,050 1,058 9,100
2016/01/14 1,106 1,134 1,070 1,118 13,100
2016/01/13 1,161 1,200 1,161 1,196 5,400
2016/01/12 1,187 1,187 1,146 1,150 4,300
2016/01/08 1,183 1,189 1,172 1,187 3,300
2016/01/07 1,189 1,190 1,172 1,185 4,200
2016/01/06 1,200 1,205 1,170 1,193 5,500
2016/01/05 1,165 1,186 1,160 1,180 800
2016/01/04 1,195 1,195 1,155 1,165 4,900

このページの先頭へ