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
2017/12/29 906 918 903 918 6,200
2017/12/28 897 920 897 903 6,100
2017/12/27 896 899 890 895 10,300
2017/12/26 915 915 900 911 6,800
2017/12/25 889 915 881 915 11,600
2017/12/22 880 881 878 878 4,000
2017/12/21 879 880 869 877 5,800
2017/12/20 867 869 856 856 4,200
2017/12/19 861 861 850 860 3,600
2017/12/18 848 862 848 851 4,500
2017/12/15 866 866 848 848 4,300
2017/12/14 867 868 854 866 5,200
2017/12/13 874 874 861 864 3,800
2017/12/12 870 873 864 872 7,000
2017/12/11 864 867 859 863 4,000
2017/12/08 834 860 834 858 8,900
2017/12/07 859 860 846 846 10,200
2017/12/06 843 851 822 850 16,800
2017/12/05 844 858 838 850 12,700
2017/12/04 845 847 834 847 8,100
2017/12/01 843 843 834 836 1,700
2017/11/30 840 848 833 844 4,500
2017/11/29 825 848 823 848 6,800
2017/11/28 820 830 813 825 3,700
2017/11/27 819 830 813 830 8,600
2017/11/24 813 818 804 817 7,200
2017/11/22 818 819 804 812 11,700
2017/11/21 815 820 811 814 3,600
2017/11/20 819 819 814 814 3,000
2017/11/17 832 832 821 821 8,000
2017/11/16 851 860 820 824 23,200
2017/11/15 815 818 810 810 3,700
2017/11/14 815 826 815 822 3,200
2017/11/13 830 834 827 829 3,000
2017/11/10 840 840 833 834 2,800
2017/11/09 847 853 841 842 4,200
2017/11/08 860 860 845 847 10,100
2017/11/07 843 860 842 851 3,900
2017/11/06 837 850 831 850 4,700
2017/11/02 834 844 834 842 3,200
2017/11/01 845 853 837 838 4,700
2017/10/31 844 846 835 845 5,400
2017/10/30 832 843 830 840 7,500
2017/10/27 835 835 825 830 1,800
2017/10/26 834 836 830 834 2,300
2017/10/25 858 858 833 833 6,000
2017/10/24 829 860 829 844 12,700
2017/10/23 838 843 829 829 6,800
2017/10/20 845 845 830 837 5,600
2017/10/19 822 841 818 839 6,500
2017/10/18 825 840 825 825 7,900
2017/10/17 846 846 818 819 6,800
2017/10/16 809 840 809 837 10,800
2017/10/13 810 810 805 809 2,100
2017/10/12 823 823 809 810 5,300
2017/10/11 821 821 813 813 2,200
2017/10/10 816 829 813 821 4,700
2017/10/06 803 834 790 816 25,000
2017/10/05 814 816 811 816 14,900
2017/10/04 800 810 800 808 12,100
2017/10/03 794 810 794 800 20,100
2017/10/02 790 796 785 794 10,000
2017/09/29 784 788 781 788 12,400
2017/09/28 782 789 782 784 12,200
2017/09/27 778 783 778 782 1,300
2017/09/26 767 781 765 778 8,800
2017/09/25 799 800 762 778 8,300
2017/09/22 795 795 785 789 4,300
2017/09/21 789 793 789 789 2,300
2017/09/20 788 789 785 789 2,600
2017/09/19 779 790 777 789 8,400
2017/09/15 773 777 773 776 5,900
2017/09/14 758 779 758 776 2,500
2017/09/13 775 775 765 768 1,200
2017/09/12 752 780 752 775 16,800
2017/09/11 753 766 750 753 1,900
2017/09/08 760 761 747 749 4,300
2017/09/07 766 767 758 760 3,000
2017/09/06 749 768 745 756 4,500
2017/09/05 763 767 748 753 9,000
2017/09/04 775 780 771 771 6,500
2017/09/01 771 780 766 767 6,900
2017/08/31 762 765 755 765 2,500
2017/08/30 749 765 746 762 3,900
2017/08/29 743 745 740 745 10,600
2017/08/28 739 743 737 743 8,300
2017/08/25 737 738 731 738 5,900
2017/08/24 730 732 728 728 2,900
2017/08/23 731 732 723 727 3,800
2017/08/22 723 737 718 727 7,600
2017/08/21 735 748 720 722 18,200
2017/08/18 755 760 748 748 7,000
2017/08/17 759 761 756 761 3,800
2017/08/16 762 765 760 764 5,100
2017/08/15 763 766 759 765 5,100
2017/08/14 775 777 766 766 4,000
2017/08/10 769 782 768 774 7,700
2017/08/09 777 787 765 777 7,600
2017/08/08 778 783 777 777 7,400
2017/08/07 777 789 777 778 9,400
2017/08/04 790 790 770 770 6,800
2017/08/03 790 797 780 780 7,700
2017/08/02 790 800 788 789 12,300
2017/08/01 798 809 797 805 31,100
2017/07/31 791 800 788 798 21,900
2017/07/28 793 793 787 791 4,600
2017/07/27 788 793 788 793 8,800
2017/07/26 794 794 786 790 6,100
2017/07/25 793 793 782 790 4,900
2017/07/24 779 790 776 780 11,200
2017/07/21 778 781 773 780 5,100
2017/07/20 784 784 765 779 5,700
2017/07/19 789 790 775 775 11,000
2017/07/18 799 799 780 786 17,300
2017/07/14 796 796 780 787 21,100
2017/07/13 756 805 751 771 53,100
2017/07/12 740 757 734 750 9,500
2017/07/11 740 742 734 738 2,600
2017/07/10 741 741 735 735 3,000
2017/07/07 738 747 736 741 3,900
2017/07/06 732 740 732 740 2,700
2017/07/05 730 749 730 737 4,500
2017/07/04 750 750 725 725 5,000
2017/07/03 730 756 722 754 16,400
2017/06/30 707 720 707 719 6,300
2017/06/29 725 725 701 716 31,900
2017/06/28 732 732 712 721 20,800
2017/06/27 748 750 734 737 32,100
2017/06/26 767 780 754 758 20,100
2017/06/23 785 785 769 774 9,800
2017/06/22 798 798 768 773 16,300
2017/06/21 789 791 778 791 8,500
2017/06/20 779 786 777 783 7,200
2017/06/19 778 785 770 779 7,200
2017/06/16 785 785 762 771 6,000
2017/06/15 783 786 777 777 11,700
2017/06/14 777 785 777 781 4,000
2017/06/13 788 800 771 784 6,200
2017/06/12 790 804 769 788 17,800
2017/06/09 789 789 771 786 9,600
2017/06/08 756 780 756 774 17,100
2017/06/07 788 792 741 752 34,600
2017/06/06 791 815 791 796 9,500
2017/06/05 779 811 775 806 30,500
2017/06/02 807 807 785 794 20,700
2017/06/01 808 812 784 806 26,400
2017/05/31 858 887 805 812 42,800
2017/05/30 776 925 776 852 164,700
2017/05/29 744 775 733 775 54,700
2017/05/29 1 -> 2.00 分割
2017/05/26 1,525 1,561 1,508 1,561 27,600
2017/05/25 1,530 1,548 1,527 1,542 9,300
2017/05/24 1,497 1,560 1,497 1,543 20,100
2017/05/23 1,455 1,497 1,455 1,497 12,600
2017/05/22 1,455 1,483 1,455 1,464 16,900
2017/05/19 1,460 1,462 1,449 1,451 7,800
2017/05/18 1,440 1,470 1,431 1,455 8,300
2017/05/17 1,491 1,491 1,450 1,462 19,200
2017/05/16 1,497 1,497 1,481 1,490 12,800
2017/05/15 1,488 1,498 1,485 1,491 9,300
2017/05/12 1,501 1,501 1,486 1,491 6,300
2017/05/11 1,484 1,502 1,482 1,489 12,000
2017/05/10 1,485 1,522 1,480 1,484 27,200
2017/05/09 1,464 1,487 1,464 1,480 10,200
2017/05/08 1,459 1,471 1,449 1,465 14,400
2017/05/02 1,367 1,428 1,367 1,423 21,900
2017/05/01 1,367 1,414 1,362 1,395 25,300
2017/04/28 1,359 1,377 1,350 1,367 32,000
2017/04/27 1,274 1,350 1,271 1,343 44,600
2017/04/26 1,273 1,275 1,262 1,270 14,200
2017/04/25 1,267 1,272 1,256 1,271 13,200
2017/04/24 1,272 1,272 1,257 1,258 7,800
2017/04/21 1,269 1,269 1,258 1,258 6,500
2017/04/20 1,266 1,275 1,260 1,263 17,100
2017/04/19 1,262 1,266 1,257 1,261 13,600
2017/04/18 1,270 1,270 1,239 1,249 17,700
2017/04/17 1,229 1,251 1,220 1,245 37,000
2017/04/14 1,247 1,281 1,191 1,200 99,500
2017/04/13 1,170 1,186 1,140 1,181 7,500
2017/04/12 1,191 1,198 1,170 1,171 6,000
2017/04/11 1,200 1,200 1,192 1,195 1,200
2017/04/10 1,179 1,198 1,179 1,198 3,100
2017/04/07 1,153 1,168 1,150 1,166 5,400
2017/04/06 1,172 1,178 1,148 1,169 9,200
2017/04/05 1,205 1,223 1,190 1,191 9,900
2017/04/04 1,231 1,247 1,202 1,203 5,800
2017/04/03 1,249 1,249 1,230 1,230 4,300
2017/03/31 1,238 1,249 1,238 1,243 4,500
2017/03/30 1,236 1,238 1,231 1,232 2,700
2017/03/29 1,241 1,241 1,222 1,231 4,300
2017/03/28 1,228 1,228 1,215 1,215 3,800
2017/03/27 1,202 1,237 1,202 1,228 6,800
2017/03/24 1,229 1,236 1,206 1,206 3,400
2017/03/23 1,218 1,224 1,204 1,224 1,900
2017/03/22 1,203 1,219 1,200 1,204 3,600
2017/03/21 1,220 1,226 1,213 1,220 2,300
2017/03/17 1,227 1,230 1,220 1,220 2,400
2017/03/16 1,201 1,240 1,200 1,227 6,800
2017/03/15 1,243 1,244 1,200 1,201 11,800
2017/03/14 1,263 1,265 1,242 1,243 9,400
2017/03/13 1,230 1,255 1,230 1,243 11,700
2017/03/10 1,220 1,225 1,220 1,221 600
2017/03/09 1,225 1,225 1,221 1,221 3,000
2017/03/08 1,208 1,225 1,207 1,225 2,200
2017/03/07 1,215 1,219 1,212 1,212 2,900
2017/03/06 1,220 1,229 1,212 1,213 4,700
2017/03/03 1,206 1,230 1,206 1,220 14,700
2017/03/02 1,227 1,228 1,206 1,206 7,600
2017/03/01 1,198 1,227 1,198 1,203 10,700
2017/02/28 1,161 1,201 1,161 1,186 8,600
2017/02/27 1,141 1,168 1,141 1,161 4,700
2017/02/24 1,159 1,159 1,139 1,150 3,000
2017/02/23 1,137 1,147 1,130 1,135 2,900
2017/02/22 1,132 1,135 1,130 1,130 1,700
2017/02/21 1,130 1,136 1,130 1,130 4,600
2017/02/20 1,126 1,128 1,118 1,121 1,500
2017/02/17 1,131 1,131 1,116 1,120 1,800
2017/02/16 1,130 1,130 1,128 1,130 2,900
2017/02/15 1,125 1,128 1,125 1,128 1,300
2017/02/14 1,124 1,125 1,120 1,125 1,400
2017/02/13 1,120 1,123 1,120 1,120 1,600
2017/02/10 1,120 1,122 1,108 1,115 2,900
2017/02/09 1,122 1,122 1,104 1,111 5,000
2017/02/08 1,094 1,111 1,094 1,110 4,400
2017/02/07 1,090 1,095 1,089 1,095 7,600
2017/02/06 1,081 1,088 1,081 1,082 1,500
2017/02/03 1,082 1,083 1,080 1,083 3,000
2017/02/02 1,080 1,082 1,070 1,080 8,600
2017/02/01 1,079 1,079 1,060 1,078 5,500
2017/01/31 1,078 1,078 1,070 1,074 4,700
2017/01/30 1,077 1,078 1,071 1,078 2,100
2017/01/27 1,075 1,075 1,063 1,065 1,700
2017/01/26 1,076 1,076 1,075 1,075 5,500
2017/01/25 1,070 1,070 1,061 1,066 5,500
2017/01/24 1,059 1,064 1,059 1,064 2,100
2017/01/23 1,059 1,060 1,051 1,056 1,400
2017/01/20 1,048 1,057 1,048 1,050 5,000
2017/01/19 1,050 1,055 1,050 1,050 700
2017/01/18 1,051 1,059 1,049 1,049 1,800
2017/01/17 1,048 1,052 1,048 1,052 1,200
2017/01/16 1,055 1,063 1,053 1,055 8,500
2017/01/13 1,049 1,055 1,032 1,054 28,000
2017/01/12 1,064 1,073 1,060 1,070 11,100
2017/01/11 1,060 1,070 1,056 1,064 8,700
2017/01/10 1,075 1,077 1,057 1,061 15,600
2017/01/06 1,061 1,069 1,057 1,064 10,600
2017/01/05 1,054 1,074 1,054 1,056 14,600
2017/01/04 1,053 1,069 1,050 1,054 12,200

このページの先頭へ