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 |
---|---|---|---|---|---|
2021/12/30 | 706 | 717 | 706 | 713 | 5,100 |
2021/12/29 | 709 | 714 | 709 | 714 | 6,600 |
2021/12/28 | 716 | 717 | 698 | 708 | 40,500 |
2021/12/27 | 715 | 718 | 706 | 717 | 9,900 |
2021/12/24 | 721 | 721 | 715 | 715 | 4,700 |
2021/12/23 | 716 | 719 | 715 | 719 | 2,900 |
2021/12/22 | 719 | 722 | 717 | 717 | 4,700 |
2021/12/21 | 738 | 738 | 720 | 728 | 7,500 |
2021/12/20 | 734 | 735 | 726 | 726 | 3,400 |
2021/12/17 | 740 | 744 | 734 | 734 | 11,600 |
2021/12/16 | 738 | 747 | 735 | 747 | 13,100 |
2021/12/15 | 723 | 738 | 723 | 737 | 9,800 |
2021/12/14 | 724 | 724 | 721 | 722 | 2,400 |
2021/12/13 | 739 | 739 | 725 | 728 | 2,600 |
2021/12/10 | 737 | 737 | 723 | 729 | 7,500 |
2021/12/09 | 731 | 731 | 721 | 727 | 5,600 |
2021/12/08 | 725 | 737 | 723 | 737 | 12,500 |
2021/12/07 | 718 | 726 | 717 | 725 | 7,300 |
2021/12/06 | 726 | 729 | 706 | 706 | 11,600 |
2021/12/03 | 730 | 733 | 722 | 726 | 8,800 |
2021/12/02 | 713 | 730 | 713 | 723 | 6,400 |
2021/12/01 | 718 | 724 | 713 | 713 | 35,600 |
2021/11/30 | 720 | 744 | 720 | 727 | 8,700 |
2021/11/29 | 719 | 731 | 712 | 720 | 7,800 |
2021/11/26 | 758 | 758 | 741 | 742 | 16,500 |
2021/11/25 | 767 | 767 | 760 | 760 | 2,100 |
2021/11/24 | 776 | 776 | 757 | 757 | 10,300 |
2021/11/22 | 781 | 788 | 776 | 776 | 8,300 |
2021/11/19 | 794 | 794 | 781 | 782 | 2,200 |
2021/11/18 | 793 | 801 | 793 | 794 | 8,000 |
2021/11/17 | 799 | 805 | 789 | 798 | 27,600 |
2021/11/16 | 788 | 805 | 788 | 799 | 18,900 |
2021/11/15 | 788 | 789 | 783 | 786 | 7,900 |
2021/11/12 | 776 | 788 | 776 | 785 | 8,300 |
2021/11/11 | 777 | 779 | 776 | 776 | 5,900 |
2021/11/10 | 780 | 780 | 777 | 777 | 1,700 |
2021/11/09 | 777 | 784 | 777 | 782 | 11,300 |
2021/11/08 | 789 | 789 | 773 | 777 | 3,700 |
2021/11/05 | 792 | 792 | 777 | 781 | 3,600 |
2021/11/04 | 780 | 792 | 777 | 792 | 8,600 |
2021/11/02 | 779 | 782 | 774 | 780 | 5,800 |
2021/11/01 | 777 | 792 | 774 | 790 | 11,000 |
2021/10/29 | 772 | 772 | 763 | 771 | 11,200 |
2021/10/28 | 743 | 776 | 740 | 776 | 12,800 |
2021/10/27 | 740 | 744 | 740 | 740 | 5,500 |
2021/10/26 | 753 | 753 | 749 | 751 | 3,100 |
2021/10/25 | 751 | 754 | 750 | 753 | 3,700 |
2021/10/22 | 750 | 755 | 750 | 751 | 4,200 |
2021/10/21 | 760 | 760 | 751 | 752 | 3,100 |
2021/10/20 | 766 | 767 | 760 | 760 | 5,800 |
2021/10/19 | 771 | 774 | 766 | 766 | 4,700 |
2021/10/18 | 780 | 780 | 770 | 771 | 5,100 |
2021/10/15 | 770 | 775 | 767 | 775 | 4,900 |
2021/10/14 | 769 | 782 | 767 | 770 | 4,000 |
2021/10/13 | 788 | 788 | 768 | 772 | 5,900 |
2021/10/12 | 794 | 794 | 788 | 788 | 8,800 |
2021/10/11 | 780 | 791 | 780 | 791 | 7,700 |
2021/10/08 | 771 | 780 | 771 | 774 | 5,500 |
2021/10/07 | 757 | 778 | 757 | 771 | 15,700 |
2021/10/06 | 769 | 772 | 754 | 754 | 12,200 |
2021/10/05 | 764 | 764 | 753 | 760 | 10,700 |
2021/10/04 | 766 | 769 | 760 | 764 | 7,100 |
2021/10/01 | 776 | 777 | 764 | 764 | 6,600 |
2021/09/30 | 784 | 790 | 779 | 779 | 10,300 |
2021/09/29 | 781 | 785 | 767 | 784 | 10,600 |
2021/09/28 | 777 | 786 | 766 | 786 | 13,400 |
2021/09/27 | 777 | 785 | 770 | 770 | 22,400 |
2021/09/24 | 776 | 779 | 767 | 779 | 18,600 |
2021/09/22 | 760 | 771 | 760 | 764 | 10,000 |
2021/09/21 | 763 | 771 | 762 | 768 | 9,400 |
2021/09/17 | 765 | 774 | 764 | 771 | 13,300 |
2021/09/16 | 762 | 770 | 760 | 770 | 7,700 |
2021/09/15 | 756 | 773 | 756 | 765 | 12,500 |
2021/09/14 | 777 | 777 | 767 | 777 | 13,600 |
2021/09/13 | 760 | 777 | 759 | 777 | 9,400 |
2021/09/10 | 749 | 767 | 749 | 767 | 15,700 |
2021/09/09 | 747 | 759 | 746 | 752 | 11,600 |
2021/09/08 | 749 | 752 | 743 | 747 | 14,100 |
2021/09/07 | 752 | 754 | 746 | 749 | 11,400 |
2021/09/06 | 741 | 748 | 738 | 746 | 9,100 |
2021/09/03 | 741 | 754 | 741 | 743 | 9,900 |
2021/09/02 | 733 | 743 | 733 | 743 | 4,600 |
2021/09/01 | 738 | 741 | 736 | 739 | 2,500 |
2021/08/31 | 744 | 748 | 741 | 741 | 3,300 |
2021/08/30 | 732 | 750 | 732 | 749 | 7,400 |
2021/08/27 | 731 | 731 | 722 | 729 | 10,600 |
2021/08/26 | 734 | 738 | 732 | 732 | 4,800 |
2021/08/25 | 744 | 744 | 732 | 740 | 10,600 |
2021/08/24 | 755 | 755 | 742 | 744 | 4,800 |
2021/08/23 | 748 | 757 | 742 | 748 | 14,100 |
2021/08/20 | 750 | 753 | 733 | 748 | 23,500 |
2021/08/19 | 744 | 744 | 733 | 735 | 3,200 |
2021/08/18 | 747 | 757 | 742 | 745 | 2,200 |
2021/08/17 | 739 | 755 | 730 | 747 | 32,400 |
2021/08/16 | 743 | 743 | 735 | 737 | 6,800 |
2021/08/13 | 751 | 753 | 746 | 748 | 4,700 |
2021/08/12 | 760 | 760 | 753 | 756 | 4,500 |
2021/08/11 | 755 | 759 | 753 | 759 | 10,700 |
2021/08/10 | 747 | 755 | 747 | 755 | 18,800 |
2021/08/06 | 735 | 751 | 732 | 751 | 10,800 |
2021/08/05 | 740 | 743 | 728 | 728 | 9,200 |
2021/08/04 | 746 | 750 | 740 | 740 | 3,700 |
2021/08/03 | 751 | 753 | 748 | 753 | 4,400 |
2021/08/02 | 753 | 755 | 747 | 747 | 9,600 |
2021/07/30 | 757 | 757 | 753 | 753 | 2,700 |
2021/07/29 | 758 | 762 | 757 | 757 | 21,700 |
2021/07/28 | 763 | 764 | 754 | 758 | 5,000 |
2021/07/27 | 770 | 770 | 759 | 767 | 13,300 |
2021/07/26 | 753 | 775 | 753 | 774 | 31,500 |
2021/07/21 | 751 | 760 | 747 | 758 | 34,500 |
2021/07/20 | 732 | 759 | 725 | 751 | 27,800 |
2021/07/19 | 743 | 747 | 737 | 738 | 8,000 |
2021/07/16 | 750 | 758 | 750 | 750 | 18,100 |
2021/07/15 | 755 | 757 | 751 | 756 | 16,700 |
2021/07/14 | 750 | 759 | 746 | 759 | 30,400 |
2021/07/13 | 737 | 744 | 733 | 744 | 19,100 |
2021/07/12 | 723 | 745 | 723 | 731 | 27,700 |
2021/07/09 | 714 | 729 | 714 | 723 | 14,900 |
2021/07/08 | 720 | 722 | 716 | 716 | 8,300 |
2021/07/07 | 720 | 731 | 719 | 727 | 14,700 |
2021/07/06 | 731 | 737 | 731 | 734 | 6,200 |
2021/07/05 | 728 | 740 | 727 | 736 | 13,100 |
2021/07/02 | 726 | 735 | 725 | 732 | 14,800 |
2021/07/01 | 723 | 728 | 720 | 726 | 14,700 |
2021/06/30 | 718 | 730 | 716 | 716 | 18,600 |
2021/06/29 | 734 | 738 | 730 | 733 | 6,100 |
2021/06/28 | 733 | 738 | 728 | 738 | 8,000 |
2021/06/25 | 745 | 745 | 731 | 733 | 9,600 |
2021/06/24 | 738 | 745 | 735 | 740 | 15,900 |
2021/06/23 | 738 | 739 | 730 | 736 | 27,000 |
2021/06/22 | 725 | 732 | 724 | 729 | 13,500 |
2021/06/21 | 713 | 725 | 705 | 720 | 23,300 |
2021/06/18 | 753 | 753 | 721 | 726 | 56,800 |
2021/06/17 | 739 | 753 | 727 | 747 | 189,300 |
2021/06/16 | 717 | 717 | 707 | 712 | 9,600 |
2021/06/15 | 709 | 717 | 705 | 715 | 10,700 |
2021/06/14 | 700 | 704 | 699 | 704 | 7,300 |
2021/06/11 | 707 | 707 | 699 | 702 | 14,400 |
2021/06/10 | 706 | 714 | 700 | 700 | 13,900 |
2021/06/09 | 715 | 718 | 709 | 709 | 10,400 |
2021/06/08 | 715 | 720 | 715 | 720 | 4,400 |
2021/06/07 | 723 | 724 | 715 | 715 | 12,100 |
2021/06/04 | 728 | 728 | 718 | 723 | 10,600 |
2021/06/03 | 734 | 735 | 720 | 723 | 18,900 |
2021/06/02 | 709 | 733 | 709 | 726 | 61,400 |
2021/06/01 | 697 | 714 | 697 | 708 | 41,500 |
2021/05/31 | 699 | 699 | 692 | 697 | 33,200 |
2021/05/28 | 701 | 704 | 692 | 699 | 107,600 |
2021/05/27 | 726 | 731 | 706 | 706 | 241,600 |
2021/05/26 | 750 | 751 | 733 | 733 | 89,600 |
2021/05/25 | 763 | 763 | 751 | 751 | 60,900 |
2021/05/24 | 766 | 770 | 765 | 765 | 58,800 |
2021/05/21 | 772 | 772 | 768 | 771 | 49,400 |
2021/05/20 | 770 | 774 | 765 | 772 | 37,100 |
2021/05/19 | 772 | 773 | 767 | 772 | 29,200 |
2021/05/18 | 777 | 777 | 772 | 772 | 41,600 |
2021/05/17 | 777 | 777 | 771 | 772 | 27,700 |
2021/05/14 | 777 | 778 | 774 | 777 | 34,500 |
2021/05/13 | 772 | 777 | 770 | 771 | 34,000 |
2021/05/12 | 795 | 795 | 775 | 777 | 47,800 |
2021/05/11 | 775 | 777 | 771 | 774 | 24,700 |
2021/05/10 | 777 | 780 | 775 | 775 | 55,500 |
2021/05/07 | 772 | 776 | 767 | 774 | 29,700 |
2021/05/06 | 777 | 781 | 768 | 777 | 24,100 |
2021/04/30 | 752 | 767 | 752 | 766 | 36,500 |
2021/04/28 | 787 | 787 | 751 | 752 | 181,200 |
2021/04/27 | 805 | 805 | 797 | 797 | 29,800 |
2021/04/26 | 802 | 805 | 790 | 804 | 36,800 |
2021/04/23 | 814 | 814 | 802 | 804 | 18,000 |
2021/04/22 | 810 | 829 | 801 | 808 | 27,700 |
2021/04/21 | 815 | 817 | 810 | 810 | 21,900 |
2021/04/20 | 821 | 821 | 810 | 813 | 13,600 |
2021/04/19 | 820 | 827 | 811 | 816 | 22,400 |
2021/04/16 | 806 | 817 | 805 | 816 | 22,000 |
2021/04/15 | 809 | 810 | 805 | 807 | 16,300 |
2021/04/14 | 790 | 813 | 786 | 807 | 38,800 |
2021/04/13 | 787 | 789 | 780 | 785 | 17,000 |
2021/04/12 | 768 | 787 | 768 | 786 | 21,100 |
2021/04/09 | 776 | 776 | 767 | 767 | 10,600 |
2021/04/08 | 748 | 778 | 748 | 773 | 27,900 |
2021/04/07 | 751 | 751 | 743 | 745 | 27,300 |
2021/04/06 | 775 | 775 | 755 | 755 | 39,900 |
2021/04/05 | 781 | 786 | 775 | 775 | 34,800 |
2021/04/02 | 773 | 780 | 773 | 777 | 32,600 |
2021/04/01 | 760 | 776 | 759 | 770 | 30,700 |
2021/03/31 | 757 | 760 | 753 | 760 | 14,300 |
2021/03/30 | 750 | 757 | 741 | 757 | 16,100 |
2021/03/29 | 750 | 750 | 744 | 750 | 14,800 |
2021/03/26 | 741 | 742 | 734 | 742 | 9,700 |
2021/03/25 | 730 | 740 | 724 | 740 | 10,700 |
2021/03/24 | 738 | 738 | 721 | 730 | 20,900 |
2021/03/23 | 739 | 744 | 735 | 742 | 10,600 |
2021/03/22 | 716 | 739 | 716 | 739 | 23,400 |
2021/03/19 | 734 | 738 | 728 | 738 | 13,500 |
2021/03/18 | 737 | 737 | 726 | 734 | 15,100 |
2021/03/17 | 726 | 727 | 715 | 727 | 16,200 |
2021/03/16 | 723 | 729 | 720 | 729 | 10,400 |
2021/03/15 | 718 | 725 | 716 | 723 | 16,100 |
2021/03/12 | 709 | 714 | 706 | 714 | 13,600 |
2021/03/11 | 705 | 712 | 705 | 711 | 11,600 |
2021/03/10 | 712 | 713 | 703 | 710 | 8,900 |
2021/03/09 | 708 | 710 | 703 | 710 | 10,000 |
2021/03/08 | 714 | 714 | 700 | 708 | 15,800 |
2021/03/05 | 708 | 708 | 696 | 702 | 12,100 |
2021/03/04 | 699 | 711 | 697 | 711 | 15,800 |
2021/03/03 | 697 | 701 | 693 | 699 | 8,500 |
2021/03/02 | 701 | 704 | 697 | 703 | 11,600 |
2021/03/01 | 696 | 704 | 691 | 704 | 9,800 |
2021/02/26 | 704 | 704 | 691 | 695 | 14,200 |
2021/02/25 | 691 | 701 | 687 | 697 | 16,700 |
2021/02/24 | 691 | 693 | 687 | 690 | 13,000 |
2021/02/22 | 693 | 701 | 688 | 690 | 18,700 |
2021/02/19 | 692 | 699 | 691 | 696 | 9,700 |
2021/02/18 | 695 | 701 | 688 | 700 | 25,800 |
2021/02/17 | 705 | 706 | 696 | 696 | 10,600 |
2021/02/16 | 691 | 705 | 691 | 705 | 23,100 |
2021/02/15 | 694 | 694 | 690 | 693 | 7,000 |
2021/02/12 | 691 | 695 | 691 | 691 | 5,400 |
2021/02/10 | 690 | 696 | 688 | 691 | 14,000 |
2021/02/09 | 696 | 696 | 690 | 690 | 9,800 |
2021/02/08 | 692 | 695 | 689 | 691 | 13,300 |
2021/02/05 | 690 | 693 | 690 | 692 | 6,000 |
2021/02/04 | 685 | 689 | 684 | 689 | 10,200 |
2021/02/03 | 677 | 685 | 677 | 685 | 7,200 |
2021/02/02 | 678 | 680 | 676 | 678 | 3,500 |
2021/02/01 | 680 | 682 | 677 | 678 | 6,300 |
2021/01/29 | 686 | 686 | 682 | 683 | 3,700 |
2021/01/28 | 680 | 684 | 679 | 684 | 6,700 |
2021/01/27 | 685 | 685 | 678 | 683 | 4,600 |
2021/01/26 | 678 | 687 | 675 | 687 | 9,100 |
2021/01/25 | 680 | 680 | 674 | 676 | 5,700 |
2021/01/22 | 672 | 676 | 670 | 672 | 9,600 |
2021/01/21 | 678 | 681 | 675 | 679 | 4,100 |
2021/01/20 | 667 | 680 | 667 | 678 | 10,100 |
2021/01/19 | 670 | 678 | 669 | 669 | 11,200 |
2021/01/18 | 676 | 676 | 670 | 670 | 13,500 |
2021/01/15 | 682 | 683 | 676 | 679 | 11,500 |
2021/01/14 | 681 | 686 | 681 | 682 | 7,300 |
2021/01/13 | 681 | 688 | 681 | 688 | 8,700 |
2021/01/12 | 698 | 698 | 677 | 677 | 37,300 |
2021/01/08 | 700 | 701 | 698 | 700 | 30,500 |
2021/01/07 | 711 | 722 | 711 | 721 | 8,300 |
2021/01/06 | 720 | 723 | 717 | 723 | 4,800 |
2021/01/05 | 715 | 720 | 710 | 720 | 6,500 |
2021/01/04 | 715 | 723 | 702 | 723 | 15,400 |