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 |
---|---|---|---|---|---|
2019/12/30 | 890 | 925 | 889 | 918 | 32,700 |
2019/12/27 | 893 | 895 | 881 | 885 | 15,100 |
2019/12/26 | 892 | 893 | 868 | 886 | 40,400 |
2019/12/25 | 884 | 891 | 880 | 890 | 26,800 |
2019/12/24 | 886 | 887 | 871 | 875 | 20,300 |
2019/12/23 | 869 | 883 | 867 | 877 | 21,900 |
2019/12/20 | 876 | 876 | 864 | 870 | 13,800 |
2019/12/19 | 869 | 871 | 857 | 871 | 19,400 |
2019/12/18 | 867 | 870 | 859 | 865 | 45,500 |
2019/12/17 | 870 | 875 | 864 | 870 | 24,200 |
2019/12/16 | 855 | 866 | 854 | 866 | 22,700 |
2019/12/13 | 845 | 880 | 842 | 855 | 67,300 |
2019/12/12 | 844 | 845 | 838 | 842 | 13,600 |
2019/12/11 | 845 | 846 | 840 | 842 | 9,900 |
2019/12/10 | 842 | 844 | 835 | 844 | 12,100 |
2019/12/09 | 840 | 846 | 840 | 842 | 16,500 |
2019/12/06 | 832 | 840 | 828 | 840 | 16,100 |
2019/12/05 | 841 | 841 | 831 | 839 | 9,400 |
2019/12/04 | 833 | 842 | 826 | 841 | 21,500 |
2019/12/03 | 832 | 839 | 831 | 832 | 39,000 |
2019/12/02 | 850 | 862 | 818 | 832 | 136,700 |
2019/11/29 | 822 | 823 | 796 | 807 | 23,600 |
2019/11/28 | 824 | 825 | 794 | 822 | 29,100 |
2019/11/27 | 825 | 826 | 822 | 826 | 10,800 |
2019/11/26 | 825 | 825 | 822 | 825 | 14,100 |
2019/11/25 | 824 | 827 | 821 | 824 | 18,500 |
2019/11/22 | 820 | 822 | 818 | 822 | 11,000 |
2019/11/21 | 819 | 820 | 814 | 819 | 11,000 |
2019/11/20 | 815 | 820 | 812 | 819 | 9,900 |
2019/11/19 | 814 | 822 | 812 | 817 | 17,800 |
2019/11/18 | 810 | 814 | 810 | 812 | 5,800 |
2019/11/15 | 805 | 814 | 801 | 810 | 13,700 |
2019/11/14 | 821 | 822 | 803 | 810 | 31,200 |
2019/11/13 | 822 | 822 | 819 | 822 | 14,700 |
2019/11/12 | 820 | 822 | 819 | 821 | 12,900 |
2019/11/11 | 820 | 821 | 816 | 820 | 10,200 |
2019/11/08 | 820 | 820 | 813 | 813 | 14,100 |
2019/11/07 | 818 | 821 | 813 | 818 | 39,500 |
2019/11/06 | 814 | 820 | 811 | 819 | 29,500 |
2019/11/05 | 820 | 820 | 813 | 817 | 13,700 |
2019/11/01 | 819 | 819 | 813 | 813 | 26,700 |
2019/10/31 | 824 | 824 | 810 | 815 | 14,200 |
2019/10/30 | 803 | 823 | 797 | 823 | 65,300 |
2019/10/29 | 806 | 808 | 804 | 804 | 13,400 |
2019/10/28 | 808 | 808 | 802 | 802 | 10,600 |
2019/10/25 | 808 | 808 | 801 | 808 | 14,300 |
2019/10/24 | 803 | 809 | 797 | 806 | 19,600 |
2019/10/23 | 808 | 808 | 803 | 806 | 8,800 |
2019/10/21 | 800 | 807 | 800 | 806 | 11,500 |
2019/10/18 | 798 | 803 | 796 | 800 | 6,300 |
2019/10/17 | 805 | 805 | 797 | 797 | 14,100 |
2019/10/16 | 801 | 802 | 794 | 802 | 16,500 |
2019/10/15 | 795 | 800 | 794 | 800 | 12,000 |
2019/10/11 | 791 | 791 | 784 | 789 | 7,400 |
2019/10/10 | 788 | 793 | 787 | 788 | 8,900 |
2019/10/09 | 785 | 796 | 782 | 788 | 11,900 |
2019/10/08 | 804 | 806 | 790 | 790 | 12,600 |
2019/10/07 | 801 | 810 | 800 | 800 | 37,500 |
2019/10/04 | 798 | 800 | 783 | 800 | 61,400 |
2019/10/03 | 771 | 790 | 766 | 790 | 20,300 |
2019/10/02 | 770 | 785 | 769 | 783 | 15,900 |
2019/10/01 | 770 | 774 | 770 | 771 | 21,000 |
2019/09/30 | 763 | 774 | 763 | 771 | 4,600 |
2019/09/27 | 775 | 777 | 755 | 774 | 11,900 |
2019/09/26 | 779 | 781 | 768 | 774 | 13,800 |
2019/09/25 | 785 | 785 | 777 | 781 | 9,300 |
2019/09/24 | 763 | 788 | 759 | 785 | 46,000 |
2019/09/20 | 760 | 763 | 758 | 763 | 9,300 |
2019/09/19 | 748 | 757 | 748 | 757 | 13,900 |
2019/09/18 | 747 | 747 | 742 | 744 | 5,300 |
2019/09/17 | 747 | 747 | 740 | 741 | 10,400 |
2019/09/13 | 746 | 746 | 738 | 740 | 17,500 |
2019/09/12 | 737 | 744 | 733 | 744 | 10,100 |
2019/09/11 | 721 | 734 | 721 | 734 | 17,200 |
2019/09/10 | 726 | 728 | 721 | 725 | 8,400 |
2019/09/09 | 723 | 727 | 720 | 726 | 7,500 |
2019/09/06 | 719 | 723 | 719 | 722 | 9,700 |
2019/09/05 | 717 | 720 | 717 | 719 | 4,900 |
2019/09/04 | 716 | 722 | 716 | 717 | 7,800 |
2019/09/03 | 717 | 718 | 715 | 716 | 5,000 |
2019/09/02 | 717 | 718 | 715 | 717 | 5,900 |
2019/08/30 | 723 | 723 | 717 | 719 | 8,400 |
2019/08/29 | 718 | 721 | 713 | 720 | 8,700 |
2019/08/28 | 720 | 724 | 717 | 718 | 8,300 |
2019/08/27 | 722 | 724 | 720 | 720 | 3,900 |
2019/08/26 | 724 | 725 | 718 | 721 | 12,200 |
2019/08/23 | 735 | 735 | 729 | 729 | 5,700 |
2019/08/22 | 738 | 739 | 730 | 730 | 8,400 |
2019/08/21 | 740 | 745 | 736 | 738 | 9,500 |
2019/08/20 | 740 | 748 | 733 | 748 | 18,300 |
2019/08/19 | 738 | 743 | 730 | 741 | 11,100 |
2019/08/16 | 733 | 733 | 730 | 730 | 3,700 |
2019/08/15 | 722 | 739 | 719 | 734 | 17,900 |
2019/08/14 | 743 | 743 | 735 | 737 | 5,300 |
2019/08/13 | 739 | 740 | 737 | 737 | 4,100 |
2019/08/09 | 735 | 742 | 735 | 739 | 8,200 |
2019/08/08 | 740 | 741 | 737 | 737 | 3,800 |
2019/08/07 | 737 | 744 | 737 | 741 | 4,200 |
2019/08/06 | 729 | 739 | 722 | 737 | 13,600 |
2019/08/05 | 741 | 742 | 735 | 740 | 10,800 |
2019/08/02 | 744 | 750 | 743 | 747 | 12,900 |
2019/08/01 | 750 | 751 | 747 | 751 | 7,900 |
2019/07/31 | 752 | 754 | 750 | 750 | 4,600 |
2019/07/30 | 750 | 752 | 750 | 752 | 13,300 |
2019/07/29 | 751 | 752 | 747 | 751 | 9,000 |
2019/07/26 | 749 | 752 | 743 | 750 | 9,000 |
2019/07/25 | 750 | 753 | 739 | 748 | 20,500 |
2019/07/24 | 740 | 746 | 740 | 746 | 6,300 |
2019/07/23 | 741 | 745 | 740 | 743 | 11,900 |
2019/07/22 | 739 | 742 | 736 | 742 | 6,300 |
2019/07/19 | 735 | 744 | 734 | 740 | 12,100 |
2019/07/18 | 732 | 740 | 728 | 731 | 17,200 |
2019/07/17 | 735 | 740 | 731 | 731 | 7,500 |
2019/07/16 | 737 | 738 | 723 | 734 | 21,700 |
2019/07/12 | 756 | 757 | 739 | 739 | 35,300 |
2019/07/11 | 738 | 748 | 738 | 741 | 22,500 |
2019/07/10 | 739 | 740 | 734 | 734 | 10,800 |
2019/07/09 | 738 | 739 | 734 | 736 | 8,500 |
2019/07/08 | 733 | 739 | 733 | 734 | 6,800 |
2019/07/05 | 733 | 735 | 731 | 734 | 6,900 |
2019/07/04 | 726 | 736 | 726 | 733 | 13,200 |
2019/07/03 | 730 | 730 | 725 | 725 | 2,500 |
2019/07/02 | 720 | 729 | 718 | 724 | 20,700 |
2019/07/01 | 726 | 728 | 721 | 723 | 7,900 |
2019/06/28 | 722 | 725 | 718 | 718 | 9,000 |
2019/06/27 | 716 | 724 | 716 | 720 | 10,200 |
2019/06/26 | 715 | 720 | 714 | 718 | 5,300 |
2019/06/25 | 714 | 717 | 713 | 715 | 9,300 |
2019/06/24 | 712 | 718 | 712 | 714 | 14,700 |
2019/06/21 | 721 | 721 | 713 | 716 | 12,900 |
2019/06/20 | 720 | 720 | 711 | 716 | 18,300 |
2019/06/19 | 715 | 720 | 714 | 714 | 11,100 |
2019/06/18 | 726 | 726 | 715 | 718 | 14,700 |
2019/06/17 | 720 | 727 | 719 | 721 | 11,800 |
2019/06/14 | 723 | 726 | 720 | 723 | 8,600 |
2019/06/13 | 719 | 724 | 714 | 723 | 15,600 |
2019/06/12 | 728 | 728 | 723 | 723 | 12,900 |
2019/06/11 | 741 | 741 | 723 | 726 | 19,300 |
2019/06/10 | 735 | 741 | 730 | 741 | 18,600 |
2019/06/07 | 715 | 725 | 713 | 725 | 14,000 |
2019/06/06 | 720 | 727 | 705 | 715 | 22,000 |
2019/06/05 | 713 | 721 | 713 | 717 | 13,100 |
2019/06/04 | 711 | 711 | 701 | 708 | 10,600 |
2019/06/03 | 706 | 717 | 705 | 710 | 16,100 |
2019/05/31 | 740 | 740 | 717 | 718 | 15,200 |
2019/05/30 | 742 | 742 | 726 | 731 | 18,500 |
2019/05/29 | 750 | 757 | 733 | 737 | 71,600 |
2019/05/28 | 784 | 792 | 765 | 765 | 102,000 |
2019/05/27 | 779 | 790 | 778 | 785 | 48,600 |
2019/05/24 | 765 | 776 | 764 | 775 | 35,400 |
2019/05/23 | 765 | 766 | 764 | 765 | 17,500 |
2019/05/22 | 767 | 768 | 761 | 761 | 26,700 |
2019/05/21 | 766 | 776 | 761 | 766 | 16,400 |
2019/05/20 | 768 | 779 | 760 | 760 | 34,700 |
2019/05/17 | 767 | 776 | 766 | 773 | 26,500 |
2019/05/16 | 763 | 767 | 758 | 758 | 33,600 |
2019/05/15 | 758 | 762 | 749 | 752 | 45,400 |
2019/05/14 | 765 | 765 | 755 | 765 | 13,400 |
2019/05/13 | 767 | 772 | 767 | 767 | 13,100 |
2019/05/10 | 769 | 773 | 768 | 770 | 11,000 |
2019/05/09 | 773 | 773 | 768 | 769 | 9,400 |
2019/05/08 | 775 | 776 | 769 | 773 | 19,900 |
2019/05/07 | 780 | 786 | 775 | 775 | 35,100 |
2019/04/26 | 783 | 783 | 776 | 778 | 17,400 |
2019/04/25 | 782 | 783 | 774 | 783 | 26,100 |
2019/04/24 | 776 | 780 | 771 | 778 | 14,300 |
2019/04/23 | 777 | 780 | 769 | 769 | 12,200 |
2019/04/22 | 772 | 780 | 765 | 776 | 15,800 |
2019/04/19 | 768 | 770 | 765 | 769 | 6,200 |
2019/04/18 | 773 | 773 | 767 | 767 | 9,400 |
2019/04/17 | 770 | 773 | 764 | 767 | 9,700 |
2019/04/16 | 774 | 775 | 767 | 767 | 5,900 |
2019/04/15 | 760 | 769 | 758 | 767 | 13,100 |
2019/04/12 | 758 | 761 | 750 | 751 | 21,300 |
2019/04/11 | 765 | 766 | 758 | 758 | 20,000 |
2019/04/10 | 776 | 777 | 772 | 772 | 9,500 |
2019/04/09 | 767 | 779 | 760 | 779 | 26,700 |
2019/04/08 | 792 | 792 | 770 | 770 | 19,300 |
2019/04/05 | 799 | 799 | 784 | 790 | 39,300 |
2019/04/04 | 794 | 800 | 792 | 792 | 26,700 |
2019/04/03 | 786 | 791 | 781 | 790 | 11,700 |
2019/04/02 | 797 | 800 | 784 | 786 | 15,400 |
2019/04/01 | 782 | 799 | 780 | 796 | 36,800 |
2019/03/29 | 778 | 783 | 772 | 780 | 16,200 |
2019/03/28 | 781 | 786 | 777 | 786 | 20,100 |
2019/03/27 | 780 | 788 | 777 | 783 | 21,800 |
2019/03/26 | 752 | 788 | 752 | 788 | 25,900 |
2019/03/25 | 751 | 756 | 745 | 755 | 15,400 |
2019/03/22 | 752 | 755 | 750 | 755 | 10,300 |
2019/03/20 | 741 | 751 | 741 | 748 | 13,300 |
2019/03/19 | 744 | 748 | 741 | 744 | 14,500 |
2019/03/18 | 757 | 757 | 743 | 744 | 24,200 |
2019/03/15 | 775 | 780 | 747 | 747 | 34,700 |
2019/03/14 | 780 | 780 | 769 | 772 | 12,800 |
2019/03/13 | 770 | 785 | 770 | 776 | 20,300 |
2019/03/12 | 760 | 769 | 760 | 769 | 17,700 |
2019/03/11 | 747 | 758 | 747 | 752 | 12,200 |
2019/03/08 | 745 | 752 | 743 | 749 | 22,600 |
2019/03/07 | 760 | 760 | 741 | 748 | 18,900 |
2019/03/06 | 773 | 773 | 762 | 762 | 12,200 |
2019/03/05 | 774 | 779 | 772 | 776 | 11,700 |
2019/03/04 | 767 | 776 | 763 | 776 | 7,100 |
2019/03/01 | 771 | 775 | 756 | 756 | 17,000 |
2019/02/28 | 785 | 787 | 768 | 768 | 10,200 |
2019/02/27 | 792 | 798 | 784 | 784 | 14,700 |
2019/02/26 | 795 | 795 | 784 | 790 | 11,400 |
2019/02/25 | 780 | 795 | 780 | 792 | 17,400 |
2019/02/22 | 774 | 779 | 765 | 771 | 17,700 |
2019/02/21 | 774 | 784 | 771 | 771 | 13,100 |
2019/02/20 | 796 | 796 | 771 | 773 | 15,300 |
2019/02/19 | 799 | 800 | 789 | 794 | 17,700 |
2019/02/18 | 777 | 811 | 777 | 784 | 46,200 |
2019/02/15 | 761 | 773 | 753 | 773 | 17,400 |
2019/02/14 | 760 | 769 | 752 | 756 | 25,300 |
2019/02/13 | 758 | 759 | 748 | 758 | 11,000 |
2019/02/12 | 748 | 760 | 743 | 756 | 20,200 |
2019/02/08 | 742 | 746 | 739 | 740 | 11,900 |
2019/02/07 | 746 | 747 | 740 | 745 | 16,100 |
2019/02/06 | 745 | 753 | 745 | 750 | 14,000 |
2019/02/05 | 748 | 750 | 740 | 745 | 15,300 |
2019/02/04 | 741 | 766 | 739 | 747 | 38,500 |
2019/02/01 | 747 | 757 | 735 | 744 | 27,900 |
2019/01/31 | 745 | 758 | 738 | 756 | 34,700 |
2019/01/30 | 742 | 745 | 720 | 745 | 39,100 |
2019/01/29 | 749 | 749 | 730 | 733 | 14,700 |
2019/01/28 | 737 | 742 | 737 | 740 | 7,900 |
2019/01/25 | 752 | 753 | 735 | 735 | 22,500 |
2019/01/24 | 750 | 752 | 740 | 742 | 9,900 |
2019/01/23 | 736 | 744 | 727 | 744 | 9,700 |
2019/01/22 | 749 | 749 | 736 | 741 | 10,500 |
2019/01/21 | 762 | 762 | 744 | 750 | 16,300 |
2019/01/18 | 749 | 759 | 745 | 753 | 20,100 |
2019/01/17 | 746 | 754 | 745 | 749 | 13,300 |
2019/01/16 | 735 | 755 | 734 | 745 | 23,600 |
2019/01/15 | 759 | 759 | 732 | 741 | 19,100 |
2019/01/11 | 799 | 799 | 731 | 731 | 67,300 |
2019/01/10 | 726 | 770 | 723 | 770 | 47,600 |
2019/01/09 | 721 | 728 | 721 | 721 | 20,900 |
2019/01/08 | 701 | 718 | 701 | 718 | 19,000 |
2019/01/07 | 726 | 743 | 705 | 706 | 32,700 |
2019/01/04 | 677 | 723 | 668 | 712 | 45,200 |