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
2020/12/30 703 704 686 704 17,000
2020/12/29 694 694 688 694 5,800
2020/12/28 689 696 682 694 19,600
2020/12/25 688 692 682 692 17,800
2020/12/24 700 700 691 694 12,700
2020/12/23 695 699 694 697 10,000
2020/12/22 699 700 696 699 7,300
2020/12/21 710 710 702 704 9,200
2020/12/18 714 715 705 715 12,600
2020/12/17 703 705 697 704 11,400
2020/12/16 694 702 690 697 15,500
2020/12/15 698 698 693 696 9,500
2020/12/14 690 699 689 694 15,000
2020/12/11 689 693 688 690 10,600
2020/12/10 695 695 689 692 5,500
2020/12/09 701 701 692 692 8,500
2020/12/08 700 704 693 697 14,300
2020/12/07 705 706 698 698 7,600
2020/12/04 705 705 701 701 6,300
2020/12/03 709 709 703 705 8,000
2020/12/02 719 719 707 707 10,000
2020/12/01 715 715 703 711 11,900
2020/11/30 720 721 715 715 9,300
2020/11/27 728 732 725 726 12,400
2020/11/26 731 745 728 745 9,200
2020/11/25 738 738 726 726 7,400
2020/11/24 731 731 725 730 6,600
2020/11/20 718 721 716 717 4,200
2020/11/19 720 721 716 717 7,000
2020/11/18 732 732 719 720 7,400
2020/11/17 734 734 726 726 5,400
2020/11/16 730 730 722 728 10,900
2020/11/13 736 739 731 731 6,700
2020/11/12 742 743 737 738 7,500
2020/11/11 742 749 741 749 9,300
2020/11/10 741 741 733 738 8,400
2020/11/09 730 736 723 736 7,700
2020/11/06 720 731 718 729 6,900
2020/11/05 720 722 717 720 6,400
2020/11/04 708 718 708 712 7,300
2020/11/02 710 713 709 712 4,400
2020/10/30 724 724 708 708 5,200
2020/10/29 710 712 705 712 3,900
2020/10/28 718 718 710 714 2,900
2020/10/27 703 718 702 718 8,200
2020/10/26 711 713 709 710 6,700
2020/10/23 720 722 715 717 9,300
2020/10/22 731 731 720 720 2,500
2020/10/21 716 728 716 724 7,600
2020/10/20 720 722 717 719 5,000
2020/10/19 725 725 718 721 10,300
2020/10/16 730 731 727 727 3,600
2020/10/15 735 735 729 730 7,600
2020/10/14 743 743 736 737 9,700
2020/10/13 743 746 741 743 6,500
2020/10/12 746 747 745 746 5,800
2020/10/09 762 762 742 747 26,700
2020/10/08 763 764 755 759 13,100
2020/10/07 761 763 755 755 23,200
2020/10/06 750 767 743 762 124,100
2020/10/05 850 858 811 826 48,400
2020/10/02 826 830 803 825 15,900
2020/09/30 820 825 808 817 14,000
2020/09/29 820 825 811 815 16,300
2020/09/28 820 822 813 820 20,700
2020/09/25 815 815 790 815 15,900
2020/09/24 812 814 803 803 11,800
2020/09/23 800 811 797 811 21,500
2020/09/18 781 793 776 793 11,800
2020/09/17 781 781 770 773 4,800
2020/09/16 777 778 767 775 8,100
2020/09/15 781 781 774 777 6,400
2020/09/14 773 782 773 781 7,300
2020/09/11 772 772 762 766 7,200
2020/09/10 758 762 758 762 8,200
2020/09/09 761 761 753 758 11,100
2020/09/08 763 763 758 761 4,100
2020/09/07 761 762 757 761 2,500
2020/09/04 760 761 756 759 2,600
2020/09/03 758 764 758 763 4,600
2020/09/02 760 760 756 757 2,900
2020/09/01 758 760 757 757 2,900
2020/08/31 755 761 755 759 1,900
2020/08/28 760 768 754 761 7,700
2020/08/27 764 769 761 763 4,700
2020/08/26 765 768 764 764 2,200
2020/08/25 770 772 762 765 7,700
2020/08/24 770 770 756 766 7,700
2020/08/21 761 763 757 761 4,000
2020/08/20 761 762 757 757 2,600
2020/08/19 762 762 758 762 1,300
2020/08/18 763 766 760 762 4,300
2020/08/17 767 768 764 768 4,000
2020/08/14 775 775 768 770 6,900
2020/08/13 771 775 768 775 4,900
2020/08/12 770 771 765 771 7,900
2020/08/11 748 771 746 771 13,400
2020/08/07 755 755 745 748 5,500
2020/08/06 755 755 748 748 7,300
2020/08/05 750 754 750 752 4,100
2020/08/04 752 754 749 750 14,700
2020/08/03 742 758 742 750 8,700
2020/07/31 750 759 750 750 11,200
2020/07/30 750 761 749 761 21,400
2020/07/29 755 755 750 750 5,300
2020/07/28 769 769 751 755 7,400
2020/07/27 754 764 753 764 11,700
2020/07/22 776 776 766 766 4,300
2020/07/21 761 771 760 771 6,300
2020/07/20 760 770 760 765 3,400
2020/07/17 777 777 765 765 8,300
2020/07/16 781 781 776 779 4,900
2020/07/15 778 783 776 781 8,000
2020/07/14 779 779 770 775 5,700
2020/07/13 780 783 774 779 16,400
2020/07/10 785 791 765 765 56,400
2020/07/09 824 844 816 835 40,900
2020/07/08 810 814 808 809 6,900
2020/07/07 825 825 811 811 8,500
2020/07/06 805 825 805 825 9,200
2020/07/03 787 795 787 795 7,600
2020/07/02 814 816 782 782 13,700
2020/07/01 830 830 810 810 5,400
2020/06/30 831 835 825 830 15,400
2020/06/29 814 832 812 823 22,400
2020/06/26 805 814 804 814 11,100
2020/06/25 813 813 796 797 4,500
2020/06/24 806 813 803 813 7,700
2020/06/23 805 810 799 805 7,000
2020/06/22 794 801 794 800 8,400
2020/06/19 805 805 789 794 6,700
2020/06/18 786 794 778 794 5,900
2020/06/17 795 795 782 793 5,200
2020/06/16 776 788 772 785 11,700
2020/06/15 771 780 770 770 9,100
2020/06/12 780 787 777 782 12,500
2020/06/11 796 800 794 799 14,200
2020/06/10 814 814 796 801 7,900
2020/06/09 822 822 793 815 23,000
2020/06/08 790 829 783 829 33,600
2020/06/05 778 785 775 783 10,200
2020/06/04 807 807 775 784 23,600
2020/06/03 811 811 803 811 16,300
2020/06/02 806 813 786 809 26,700
2020/06/01 824 835 817 819 33,400
2020/05/29 834 838 826 835 20,800
2020/05/28 825 837 819 837 66,300
2020/05/27 836 845 832 845 75,400
2020/05/26 832 835 827 835 39,100
2020/05/25 829 834 828 831 36,800
2020/05/22 824 828 820 826 52,200
2020/05/21 835 837 823 824 48,800
2020/05/20 819 841 819 839 24,100
2020/05/19 827 833 818 823 25,100
2020/05/18 807 821 801 821 15,100
2020/05/15 808 809 795 808 13,600
2020/05/14 822 826 805 805 18,700
2020/05/13 805 819 800 819 13,900
2020/05/12 816 818 800 807 15,600
2020/05/11 801 816 801 811 16,400
2020/05/08 783 799 782 799 19,700
2020/05/07 780 788 777 780 11,700
2020/05/01 777 782 771 779 9,400
2020/04/30 783 785 776 783 29,800
2020/04/28 769 777 768 776 25,600
2020/04/27 775 775 765 772 17,100
2020/04/24 773 773 762 767 11,800
2020/04/23 760 769 755 767 16,100
2020/04/22 757 761 744 748 10,400
2020/04/21 768 778 740 742 26,300
2020/04/20 779 783 774 778 8,800
2020/04/17 780 784 775 778 9,900
2020/04/16 774 780 770 780 10,600
2020/04/15 780 786 772 774 12,800
2020/04/14 778 782 776 780 6,900
2020/04/13 782 782 770 772 8,600
2020/04/10 780 784 769 782 8,400
2020/04/09 778 778 771 777 15,900
2020/04/08 753 785 753 778 29,600
2020/04/07 750 766 747 763 13,100
2020/04/06 750 758 725 736 36,300
2020/04/03 770 797 751 764 50,800
2020/04/02 744 768 739 748 23,500
2020/04/01 784 784 751 759 14,100
2020/03/31 768 788 760 785 15,700
2020/03/30 782 787 761 768 38,300
2020/03/27 760 787 759 787 35,500
2020/03/26 722 753 680 745 29,600
2020/03/25 737 737 694 729 31,700
2020/03/24 666 696 656 683 31,000
2020/03/23 620 640 611 640 50,700
2020/03/19 676 677 626 626 33,700
2020/03/18 722 740 679 679 26,200
2020/03/17 615 666 601 657 27,900
2020/03/16 632 660 621 630 28,800
2020/03/13 601 631 594 613 61,500
2020/03/12 718 718 655 668 41,600
2020/03/11 725 747 719 727 41,400
2020/03/10 697 736 685 734 55,200
2020/03/09 763 764 711 719 50,400
2020/03/06 800 811 763 763 44,800
2020/03/05 818 841 814 827 16,300
2020/03/04 800 823 798 813 18,500
2020/03/03 859 859 795 800 34,800
2020/03/02 770 824 770 800 34,600
2020/02/28 811 828 770 784 74,500
2020/02/27 873 885 860 863 43,600
2020/02/26 855 878 855 872 33,800
2020/02/25 864 891 860 879 44,400
2020/02/21 906 923 906 912 12,800
2020/02/20 910 937 905 906 28,900
2020/02/19 906 928 906 909 17,400
2020/02/18 930 938 906 908 24,500
2020/02/17 941 948 933 933 18,900
2020/02/14 935 949 926 941 14,500
2020/02/13 955 955 945 950 8,000
2020/02/12 958 958 947 952 7,300
2020/02/10 930 939 930 939 8,600
2020/02/07 955 955 930 934 15,000
2020/02/06 955 962 945 951 18,700
2020/02/05 946 950 933 940 9,900
2020/02/04 910 932 910 928 9,800
2020/02/03 898 910 892 908 18,500
2020/01/31 922 933 911 911 27,400
2020/01/30 949 955 911 911 67,700
2020/01/29 931 949 927 949 23,500
2020/01/28 934 934 914 920 17,700
2020/01/27 939 950 929 934 15,400
2020/01/24 952 961 952 957 21,900
2020/01/23 950 960 950 958 19,300
2020/01/22 937 950 936 949 18,900
2020/01/21 952 955 940 947 27,000
2020/01/20 959 965 952 953 14,300
2020/01/17 954 958 941 954 35,700
2020/01/16 970 970 952 954 21,200
2020/01/15 944 965 944 963 37,400
2020/01/14 958 959 938 944 34,600
2020/01/10 939 962 936 948 68,600
2020/01/09 932 940 928 932 32,600
2020/01/08 930 930 903 921 43,200
2020/01/07 913 940 913 928 24,200
2020/01/06 909 913 904 904 16,300

このページの先頭へ