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
2018/12/28 672 707 638 680 127,300
2018/12/27 657 707 641 707 337,000
2018/12/26 593 618 590 607 56,000
2018/12/25 551 573 538 558 119,100
2018/12/21 631 641 600 610 87,900
2018/12/20 684 684 650 651 64,600
2018/12/19 704 705 692 694 20,900
2018/12/18 714 717 708 708 13,600
2018/12/17 727 736 723 725 13,500
2018/12/14 748 748 725 735 16,500
2018/12/13 727 749 727 737 9,700
2018/12/12 714 729 714 725 14,400
2018/12/11 726 730 710 710 47,800
2018/12/10 760 760 721 726 29,900
2018/12/07 770 776 755 765 16,100
2018/12/06 771 778 761 761 39,500
2018/12/05 759 784 756 778 40,000
2018/12/04 804 804 785 788 28,700
2018/12/03 805 805 793 801 44,200
2018/11/30 797 805 795 800 34,500
2018/11/29 780 805 779 790 63,800
2018/11/28 819 819 770 771 250,300
2018/11/27 765 769 760 767 34,900
2018/11/26 766 771 756 765 32,300
2018/11/22 770 775 762 766 19,000
2018/11/21 760 775 749 774 54,600
2018/11/20 775 775 766 766 19,300
2018/11/19 775 784 763 782 57,200
2018/11/16 761 800 760 785 179,000
2018/11/15 806 810 805 806 35,400
2018/11/14 811 815 806 807 23,600
2018/11/13 810 816 808 811 12,600
2018/11/12 817 826 816 819 9,000
2018/11/09 825 826 817 824 9,000
2018/11/08 820 826 820 820 19,500
2018/11/07 834 834 815 816 69,200
2018/11/06 846 848 835 839 22,700
2018/11/05 832 849 826 848 23,700
2018/11/02 808 826 808 826 12,100
2018/11/01 800 814 798 807 24,500
2018/10/31 792 801 790 799 34,700
2018/10/30 795 806 783 786 68,100
2018/10/29 865 868 831 840 22,100
2018/10/26 889 889 851 871 19,100
2018/10/25 895 895 870 872 21,800
2018/10/24 913 913 901 904 7,600
2018/10/23 923 923 912 912 11,400
2018/10/22 904 920 903 920 8,300
2018/10/19 902 912 895 902 15,800
2018/10/18 912 914 903 909 4,200
2018/10/17 920 930 900 904 22,600
2018/10/16 914 928 877 914 37,600
2018/10/15 905 928 894 899 42,400
2018/10/12 896 900 871 887 10,500
2018/10/11 852 897 851 881 22,000
2018/10/10 895 907 888 893 19,400
2018/10/09 915 915 896 896 19,100
2018/10/05 950 970 901 910 219,600
2018/10/04 859 869 854 869 17,900
2018/10/03 850 856 847 853 6,500
2018/10/02 851 858 847 847 11,400
2018/10/01 857 857 849 855 8,300
2018/09/28 854 857 850 851 10,100
2018/09/27 862 864 854 854 10,200
2018/09/26 864 871 861 868 4,800
2018/09/25 859 862 849 857 15,100
2018/09/21 866 867 862 862 6,300
2018/09/20 871 876 866 866 6,800
2018/09/19 875 880 870 875 4,800
2018/09/18 851 870 851 870 6,600
2018/09/14 854 857 850 853 3,300
2018/09/13 850 854 847 854 3,900
2018/09/12 851 854 850 850 3,600
2018/09/11 847 855 846 851 3,800
2018/09/10 839 839 838 839 900
2018/09/07 842 842 835 837 2,200
2018/09/06 843 843 838 838 2,100
2018/09/05 852 852 843 843 2,900
2018/09/04 848 851 843 845 4,600
2018/09/03 850 860 847 848 6,200
2018/08/31 850 851 845 847 3,900
2018/08/30 850 852 845 852 2,300
2018/08/29 850 851 843 845 1,900
2018/08/28 853 858 850 850 4,500
2018/08/27 851 855 846 851 4,200
2018/08/24 845 847 834 846 5,400
2018/08/23 812 840 812 830 14,900
2018/08/22 819 820 810 815 6,500
2018/08/21 827 828 818 820 7,200
2018/08/20 842 842 836 836 5,200
2018/08/17 850 853 840 840 4,600
2018/08/16 861 865 842 850 9,900
2018/08/15 871 871 865 865 4,300
2018/08/14 872 873 860 865 3,500
2018/08/13 880 880 859 859 7,000
2018/08/10 885 894 884 884 2,400
2018/08/09 907 907 885 885 6,800
2018/08/08 909 910 896 902 2,600
2018/08/07 939 939 884 897 19,800
2018/08/06 939 942 925 940 8,300
2018/08/03 946 950 933 939 6,600
2018/08/02 944 949 940 946 8,300
2018/08/01 916 946 913 945 23,400
2018/07/31 904 919 900 918 9,700
2018/07/30 888 911 880 904 24,600
2018/07/27 885 886 873 882 6,100
2018/07/26 880 883 875 882 7,700
2018/07/25 868 872 863 872 7,300
2018/07/24 857 861 851 860 6,000
2018/07/23 853 876 853 859 8,100
2018/07/20 856 863 851 853 8,000
2018/07/19 835 870 835 866 26,300
2018/07/18 825 830 799 830 79,700
2018/07/17 859 859 825 826 39,900
2018/07/13 888 890 859 860 28,400
2018/07/12 906 906 888 888 24,000
2018/07/11 905 907 897 907 24,800
2018/07/10 900 908 899 908 17,300
2018/07/09 897 901 895 899 10,100
2018/07/06 905 906 893 898 9,300
2018/07/05 920 920 900 900 12,200
2018/07/04 924 925 910 925 16,600
2018/07/03 927 930 920 925 4,900
2018/07/02 935 935 930 935 6,400
2018/06/29 934 936 926 934 3,200
2018/06/28 926 935 926 933 3,500
2018/06/27 930 937 926 937 4,700
2018/06/26 925 927 917 919 5,200
2018/06/25 937 939 931 932 4,800
2018/06/22 937 942 935 935 4,600
2018/06/21 944 946 932 946 5,700
2018/06/20 928 938 926 932 3,900
2018/06/19 937 939 927 928 7,600
2018/06/18 949 949 937 943 10,200
2018/06/15 947 949 940 946 5,100
2018/06/14 947 947 928 935 6,300
2018/06/13 922 945 919 945 8,600
2018/06/12 915 923 915 917 4,400
2018/06/11 910 920 910 913 4,800
2018/06/08 920 926 911 913 10,100
2018/06/07 909 922 907 920 9,100
2018/06/06 938 939 911 911 15,800
2018/06/05 951 953 938 938 11,300
2018/06/04 957 957 950 953 8,900
2018/06/01 952 957 948 953 9,200
2018/05/31 963 963 952 958 7,900
2018/05/30 938 974 938 958 24,400
2018/05/29 957 965 943 953 32,400
2018/05/28 983 997 983 986 60,500
2018/05/25 987 990 980 984 30,100
2018/05/24 995 1,000 992 992 22,200
2018/05/23 1,004 1,007 991 997 39,500
2018/05/22 999 1,005 996 1,000 74,000
2018/05/21 982 984 977 981 34,300
2018/05/18 983 987 980 982 22,300
2018/05/17 991 994 985 986 29,400
2018/05/16 998 998 990 991 35,000
2018/05/15 1,000 1,004 999 999 21,700
2018/05/14 1,000 1,005 999 1,000 25,500
2018/05/11 998 1,002 998 998 18,600
2018/05/10 1,002 1,003 990 998 60,300
2018/05/09 1,002 1,003 1,000 1,002 26,700
2018/05/08 1,001 1,003 999 1,001 36,900
2018/05/07 997 1,004 997 1,003 57,100
2018/05/02 999 999 994 995 21,200
2018/05/01 994 999 992 998 25,900
2018/04/27 986 996 983 993 50,800
2018/04/26 982 988 982 985 21,200
2018/04/25 978 988 976 983 50,400
2018/04/24 978 983 976 978 60,100
2018/04/23 972 978 972 974 63,900
2018/04/20 965 976 965 971 215,500
2018/04/19 1,010 1,013 995 995 51,100
2018/04/18 1,000 1,017 999 999 28,400
2018/04/17 1,074 1,074 1,015 1,026 17,500
2018/04/16 1,100 1,100 1,078 1,078 5,900
2018/04/13 1,090 1,104 1,089 1,104 9,500
2018/04/12 1,080 1,095 1,078 1,095 11,200
2018/04/11 1,116 1,116 1,095 1,099 9,500
2018/04/10 1,116 1,116 1,104 1,114 5,400
2018/04/09 1,127 1,127 1,118 1,118 5,800
2018/04/06 1,148 1,148 1,125 1,131 20,100
2018/04/05 1,141 1,143 1,130 1,131 8,500
2018/04/04 1,098 1,152 1,098 1,145 16,500
2018/04/03 1,101 1,101 1,095 1,095 5,700
2018/04/02 1,120 1,120 1,107 1,108 6,700
2018/03/30 1,100 1,120 1,095 1,119 10,200
2018/03/29 1,097 1,112 1,090 1,094 6,000
2018/03/28 1,094 1,099 1,081 1,090 3,800
2018/03/27 1,091 1,100 1,091 1,094 2,800
2018/03/26 1,063 1,088 1,063 1,087 4,200
2018/03/23 1,116 1,116 1,087 1,087 6,500
2018/03/22 1,129 1,129 1,111 1,120 3,100
2018/03/20 1,119 1,119 1,097 1,103 2,600
2018/03/19 1,125 1,125 1,087 1,110 4,300
2018/03/16 1,100 1,142 1,092 1,125 8,600
2018/03/15 1,056 1,089 1,040 1,084 6,400
2018/03/14 1,056 1,074 1,050 1,056 5,600
2018/03/13 1,100 1,102 1,051 1,051 4,500
2018/03/12 1,105 1,109 1,091 1,092 3,200
2018/03/09 1,097 1,113 1,088 1,100 3,300
2018/03/08 1,131 1,132 1,097 1,097 4,800
2018/03/07 1,140 1,140 1,121 1,125 3,500
2018/03/06 1,112 1,143 1,112 1,124 1,800
2018/03/05 1,158 1,158 1,100 1,100 8,300
2018/03/02 1,138 1,180 1,118 1,180 14,500
2018/03/01 1,144 1,145 1,120 1,139 5,600
2018/02/28 1,100 1,151 1,092 1,114 11,600
2018/02/27 1,100 1,120 1,080 1,119 11,100
2018/02/26 1,050 1,080 1,049 1,080 8,200
2018/02/23 1,050 1,050 1,045 1,049 3,500
2018/02/22 1,050 1,050 1,036 1,049 9,700
2018/02/21 1,040 1,046 1,030 1,046 4,400
2018/02/20 1,033 1,039 1,025 1,039 2,800
2018/02/19 1,035 1,037 1,021 1,022 5,200
2018/02/16 1,033 1,033 1,004 1,020 3,700
2018/02/15 1,007 1,020 1,003 1,003 3,200
2018/02/14 1,003 1,011 990 996 17,200
2018/02/13 1,049 1,050 1,020 1,038 13,200
2018/02/09 1,000 1,040 1,000 1,040 7,500
2018/02/08 1,052 1,061 1,038 1,049 6,900
2018/02/07 1,050 1,080 1,041 1,048 11,300
2018/02/06 1,000 1,060 999 1,001 48,300
2018/02/05 1,086 1,131 1,072 1,129 14,600
2018/02/02 1,179 1,180 1,116 1,116 9,700
2018/02/01 1,190 1,190 1,167 1,180 2,600
2018/01/31 1,144 1,190 1,130 1,190 12,100
2018/01/30 1,185 1,190 1,152 1,152 10,100
2018/01/29 1,155 1,200 1,150 1,161 21,100
2018/01/26 1,137 1,155 1,112 1,144 16,400
2018/01/25 1,061 1,129 1,045 1,100 31,500
2018/01/24 1,067 1,067 1,040 1,042 10,300
2018/01/23 1,040 1,051 1,040 1,045 10,600
2018/01/22 1,050 1,050 1,030 1,038 9,200
2018/01/19 1,034 1,034 1,022 1,030 6,100
2018/01/18 1,043 1,064 1,043 1,043 17,500
2018/01/17 1,003 1,044 1,000 1,041 20,000
2018/01/16 1,012 1,012 992 1,001 10,200
2018/01/15 1,018 1,020 990 1,011 28,300
2018/01/12 1,054 1,056 1,015 1,017 33,100
2018/01/11 1,131 1,140 1,071 1,106 38,100
2018/01/10 1,161 1,212 1,130 1,158 48,700
2018/01/09 1,050 1,310 1,014 1,156 71,400
2018/01/05 998 1,044 982 1,044 38,900
2018/01/04 947 1,012 947 982 36,600

このページの先頭へ