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 |
---|---|---|---|---|---|
2022/12/30 | 695 | 698 | 685 | 689 | 14,900 |
2022/12/29 | 673 | 693 | 673 | 691 | 38,500 |
2022/12/28 | 689 | 689 | 671 | 673 | 30,200 |
2022/12/27 | 679 | 688 | 679 | 687 | 14,100 |
2022/12/26 | 680 | 686 | 672 | 679 | 30,100 |
2022/12/23 | 680 | 684 | 670 | 680 | 22,800 |
2022/12/22 | 669 | 679 | 669 | 678 | 23,200 |
2022/12/21 | 669 | 681 | 663 | 667 | 53,400 |
2022/12/20 | 705 | 710 | 667 | 669 | 86,100 |
2022/12/19 | 705 | 710 | 702 | 702 | 18,100 |
2022/12/16 | 712 | 718 | 710 | 710 | 21,800 |
2022/12/15 | 700 | 721 | 700 | 719 | 32,300 |
2022/12/14 | 704 | 707 | 701 | 702 | 20,800 |
2022/12/13 | 707 | 709 | 702 | 702 | 10,500 |
2022/12/12 | 704 | 707 | 700 | 704 | 21,100 |
2022/12/09 | 704 | 709 | 702 | 704 | 14,900 |
2022/12/08 | 701 | 710 | 700 | 708 | 25,700 |
2022/12/07 | 696 | 704 | 692 | 701 | 24,400 |
2022/12/06 | 693 | 703 | 691 | 701 | 18,500 |
2022/12/05 | 701 | 702 | 693 | 699 | 18,200 |
2022/12/02 | 700 | 709 | 691 | 701 | 35,600 |
2022/12/01 | 717 | 717 | 699 | 705 | 50,400 |
2022/11/30 | 706 | 714 | 705 | 713 | 36,100 |
2022/11/29 | 699 | 716 | 685 | 707 | 86,300 |
2022/11/28 | 720 | 730 | 711 | 718 | 185,200 |
2022/11/25 | 740 | 743 | 698 | 716 | 529,800 |
2022/11/24 | 679 | 683 | 676 | 681 | 22,900 |
2022/11/22 | 674 | 684 | 674 | 678 | 41,600 |
2022/11/21 | 675 | 679 | 672 | 676 | 18,200 |
2022/11/18 | 672 | 674 | 670 | 671 | 10,100 |
2022/11/17 | 672 | 676 | 671 | 674 | 27,700 |
2022/11/16 | 680 | 680 | 671 | 672 | 15,600 |
2022/11/15 | 680 | 684 | 678 | 683 | 25,600 |
2022/11/14 | 684 | 684 | 674 | 679 | 36,600 |
2022/11/11 | 689 | 689 | 673 | 678 | 27,800 |
2022/11/10 | 675 | 683 | 675 | 676 | 37,300 |
2022/11/09 | 677 | 687 | 673 | 682 | 37,300 |
2022/11/08 | 673 | 678 | 666 | 676 | 23,400 |
2022/11/07 | 651 | 663 | 651 | 658 | 25,300 |
2022/11/04 | 665 | 668 | 655 | 655 | 33,800 |
2022/11/02 | 674 | 674 | 663 | 665 | 20,100 |
2022/11/01 | 675 | 676 | 669 | 669 | 27,900 |
2022/10/31 | 690 | 690 | 670 | 673 | 29,300 |
2022/10/28 | 681 | 682 | 672 | 672 | 61,900 |
2022/10/27 | 687 | 692 | 680 | 691 | 28,500 |
2022/10/26 | 678 | 689 | 678 | 680 | 30,400 |
2022/10/25 | 669 | 680 | 665 | 678 | 29,700 |
2022/10/24 | 670 | 670 | 660 | 667 | 57,700 |
2022/10/21 | 651 | 654 | 641 | 643 | 25,500 |
2022/10/20 | 662 | 663 | 651 | 654 | 23,200 |
2022/10/19 | 660 | 662 | 656 | 662 | 15,300 |
2022/10/18 | 657 | 660 | 653 | 659 | 26,800 |
2022/10/17 | 645 | 653 | 643 | 653 | 14,900 |
2022/10/14 | 647 | 655 | 643 | 649 | 38,000 |
2022/10/13 | 654 | 657 | 640 | 640 | 50,300 |
2022/10/12 | 671 | 677 | 658 | 658 | 49,300 |
2022/10/11 | 677 | 683 | 662 | 678 | 115,600 |
2022/10/07 | 670 | 679 | 657 | 676 | 447,800 |
2022/10/06 | 648 | 652 | 640 | 640 | 53,200 |
2022/10/05 | 640 | 648 | 635 | 648 | 44,300 |
2022/10/04 | 632 | 640 | 629 | 634 | 41,500 |
2022/10/03 | 624 | 628 | 622 | 628 | 27,300 |
2022/09/30 | 621 | 625 | 619 | 622 | 14,100 |
2022/09/29 | 631 | 631 | 624 | 628 | 19,900 |
2022/09/28 | 619 | 631 | 615 | 631 | 19,900 |
2022/09/27 | 616 | 626 | 616 | 621 | 10,800 |
2022/09/26 | 625 | 628 | 617 | 617 | 30,100 |
2022/09/22 | 634 | 634 | 625 | 629 | 26,500 |
2022/09/21 | 634 | 634 | 622 | 625 | 16,200 |
2022/09/20 | 627 | 634 | 627 | 628 | 32,900 |
2022/09/16 | 629 | 629 | 625 | 626 | 6,500 |
2022/09/15 | 626 | 630 | 624 | 630 | 9,300 |
2022/09/14 | 622 | 631 | 621 | 624 | 15,500 |
2022/09/13 | 627 | 632 | 627 | 628 | 16,400 |
2022/09/12 | 621 | 630 | 620 | 630 | 16,000 |
2022/09/09 | 617 | 622 | 617 | 620 | 11,300 |
2022/09/08 | 621 | 624 | 616 | 617 | 25,800 |
2022/09/07 | 627 | 627 | 613 | 622 | 25,800 |
2022/09/06 | 626 | 628 | 622 | 623 | 12,700 |
2022/09/05 | 626 | 628 | 622 | 625 | 14,900 |
2022/09/02 | 620 | 626 | 618 | 626 | 19,500 |
2022/09/01 | 618 | 624 | 616 | 619 | 19,400 |
2022/08/31 | 621 | 625 | 618 | 618 | 9,500 |
2022/08/30 | 617 | 625 | 617 | 625 | 14,800 |
2022/08/29 | 620 | 621 | 615 | 618 | 20,600 |
2022/08/26 | 625 | 628 | 624 | 627 | 10,300 |
2022/08/25 | 622 | 625 | 619 | 625 | 13,800 |
2022/08/24 | 618 | 621 | 618 | 621 | 6,500 |
2022/08/23 | 616 | 621 | 616 | 620 | 6,900 |
2022/08/22 | 618 | 622 | 617 | 620 | 15,100 |
2022/08/19 | 613 | 618 | 613 | 618 | 14,400 |
2022/08/18 | 612 | 613 | 611 | 611 | 20,200 |
2022/08/17 | 615 | 617 | 612 | 612 | 35,500 |
2022/08/16 | 620 | 620 | 614 | 615 | 27,300 |
2022/08/15 | 625 | 625 | 618 | 620 | 11,600 |
2022/08/12 | 619 | 626 | 617 | 626 | 27,500 |
2022/08/10 | 613 | 617 | 612 | 615 | 7,100 |
2022/08/09 | 614 | 616 | 613 | 613 | 7,600 |
2022/08/08 | 616 | 617 | 614 | 614 | 11,700 |
2022/08/05 | 616 | 619 | 612 | 618 | 16,500 |
2022/08/04 | 615 | 620 | 613 | 620 | 11,300 |
2022/08/03 | 616 | 617 | 612 | 614 | 16,400 |
2022/08/02 | 621 | 621 | 615 | 616 | 9,400 |
2022/08/01 | 622 | 622 | 617 | 621 | 14,000 |
2022/07/29 | 625 | 625 | 619 | 619 | 12,800 |
2022/07/28 | 613 | 629 | 612 | 629 | 42,500 |
2022/07/27 | 615 | 615 | 612 | 612 | 24,400 |
2022/07/26 | 617 | 619 | 615 | 615 | 25,900 |
2022/07/25 | 627 | 627 | 617 | 621 | 21,900 |
2022/07/22 | 628 | 628 | 621 | 621 | 22,800 |
2022/07/21 | 622 | 627 | 620 | 627 | 18,000 |
2022/07/20 | 620 | 623 | 618 | 619 | 20,900 |
2022/07/19 | 617 | 618 | 612 | 615 | 19,500 |
2022/07/15 | 621 | 621 | 610 | 611 | 40,600 |
2022/07/14 | 622 | 623 | 613 | 618 | 49,500 |
2022/07/13 | 621 | 633 | 621 | 624 | 34,700 |
2022/07/12 | 634 | 634 | 624 | 625 | 27,300 |
2022/07/11 | 627 | 636 | 627 | 630 | 21,600 |
2022/07/08 | 629 | 638 | 623 | 623 | 28,300 |
2022/07/07 | 630 | 635 | 629 | 632 | 11,400 |
2022/07/06 | 630 | 632 | 627 | 628 | 22,700 |
2022/07/05 | 637 | 640 | 630 | 634 | 20,500 |
2022/07/04 | 643 | 644 | 631 | 637 | 19,400 |
2022/07/01 | 645 | 645 | 636 | 639 | 15,900 |
2022/06/30 | 653 | 655 | 643 | 643 | 13,400 |
2022/06/29 | 651 | 659 | 649 | 653 | 24,800 |
2022/06/28 | 652 | 658 | 651 | 656 | 11,000 |
2022/06/27 | 657 | 658 | 654 | 658 | 7,400 |
2022/06/24 | 660 | 660 | 653 | 654 | 6,900 |
2022/06/23 | 641 | 656 | 640 | 656 | 15,900 |
2022/06/22 | 660 | 661 | 643 | 643 | 14,400 |
2022/06/21 | 649 | 664 | 649 | 660 | 14,200 |
2022/06/20 | 667 | 667 | 640 | 640 | 24,000 |
2022/06/17 | 656 | 667 | 653 | 664 | 14,900 |
2022/06/16 | 665 | 667 | 657 | 657 | 12,200 |
2022/06/15 | 664 | 666 | 653 | 656 | 22,400 |
2022/06/14 | 670 | 672 | 663 | 669 | 19,800 |
2022/06/13 | 671 | 676 | 670 | 673 | 14,600 |
2022/06/10 | 695 | 695 | 681 | 681 | 15,400 |
2022/06/09 | 685 | 697 | 684 | 695 | 16,200 |
2022/06/08 | 694 | 696 | 687 | 688 | 12,500 |
2022/06/07 | 691 | 692 | 685 | 692 | 10,900 |
2022/06/06 | 679 | 685 | 679 | 685 | 11,300 |
2022/06/03 | 691 | 691 | 676 | 679 | 23,800 |
2022/06/02 | 692 | 692 | 685 | 687 | 12,500 |
2022/06/01 | 688 | 692 | 679 | 692 | 33,200 |
2022/05/31 | 697 | 697 | 690 | 691 | 37,800 |
2022/05/30 | 696 | 702 | 676 | 702 | 188,700 |
2022/05/27 | 676 | 696 | 676 | 689 | 246,100 |
2022/05/26 | 697 | 701 | 696 | 696 | 46,400 |
2022/05/25 | 698 | 701 | 698 | 698 | 37,800 |
2022/05/24 | 702 | 706 | 697 | 698 | 45,600 |
2022/05/23 | 701 | 706 | 701 | 705 | 43,200 |
2022/05/20 | 700 | 705 | 700 | 705 | 29,500 |
2022/05/19 | 700 | 705 | 697 | 705 | 41,900 |
2022/05/18 | 703 | 704 | 700 | 703 | 22,600 |
2022/05/17 | 702 | 704 | 701 | 703 | 21,300 |
2022/05/16 | 705 | 706 | 701 | 705 | 15,600 |
2022/05/13 | 696 | 702 | 696 | 702 | 27,300 |
2022/05/12 | 696 | 702 | 695 | 702 | 31,900 |
2022/05/11 | 700 | 702 | 698 | 700 | 30,500 |
2022/05/10 | 700 | 703 | 697 | 700 | 34,400 |
2022/05/09 | 707 | 707 | 700 | 700 | 32,000 |
2022/05/06 | 701 | 703 | 701 | 702 | 25,700 |
2022/05/02 | 700 | 704 | 700 | 700 | 28,600 |
2022/04/28 | 697 | 704 | 693 | 703 | 33,700 |
2022/04/27 | 688 | 698 | 687 | 698 | 20,000 |
2022/04/26 | 695 | 696 | 688 | 694 | 14,700 |
2022/04/25 | 702 | 702 | 688 | 694 | 11,200 |
2022/04/22 | 706 | 707 | 696 | 702 | 10,400 |
2022/04/21 | 691 | 706 | 691 | 706 | 12,100 |
2022/04/20 | 689 | 693 | 689 | 692 | 8,800 |
2022/04/19 | 687 | 689 | 686 | 687 | 4,600 |
2022/04/18 | 693 | 694 | 686 | 686 | 9,400 |
2022/04/15 | 694 | 695 | 691 | 692 | 6,300 |
2022/04/14 | 695 | 700 | 694 | 694 | 3,300 |
2022/04/13 | 692 | 694 | 688 | 690 | 5,900 |
2022/04/12 | 689 | 693 | 685 | 685 | 14,800 |
2022/04/11 | 699 | 703 | 695 | 700 | 12,900 |
2022/04/08 | 707 | 707 | 691 | 704 | 22,100 |
2022/04/07 | 712 | 721 | 706 | 707 | 21,100 |
2022/04/06 | 726 | 730 | 712 | 712 | 17,700 |
2022/04/05 | 721 | 733 | 721 | 733 | 11,800 |
2022/04/04 | 725 | 732 | 722 | 722 | 11,000 |
2022/04/01 | 718 | 724 | 716 | 724 | 5,600 |
2022/03/31 | 715 | 723 | 715 | 717 | 8,100 |
2022/03/30 | 705 | 723 | 705 | 723 | 12,500 |
2022/03/29 | 712 | 720 | 707 | 720 | 8,100 |
2022/03/28 | 712 | 716 | 706 | 712 | 10,400 |
2022/03/25 | 709 | 710 | 697 | 710 | 10,600 |
2022/03/24 | 690 | 698 | 681 | 698 | 11,300 |
2022/03/23 | 676 | 687 | 673 | 687 | 14,000 |
2022/03/22 | 667 | 670 | 663 | 670 | 11,800 |
2022/03/18 | 663 | 667 | 658 | 660 | 18,600 |
2022/03/17 | 658 | 669 | 658 | 664 | 17,100 |
2022/03/16 | 655 | 655 | 653 | 655 | 7,800 |
2022/03/15 | 643 | 648 | 641 | 647 | 7,100 |
2022/03/14 | 646 | 646 | 637 | 637 | 13,200 |
2022/03/11 | 634 | 646 | 631 | 639 | 18,500 |
2022/03/10 | 642 | 650 | 640 | 644 | 22,100 |
2022/03/09 | 651 | 653 | 633 | 633 | 11,300 |
2022/03/08 | 650 | 654 | 641 | 647 | 15,300 |
2022/03/07 | 664 | 664 | 652 | 653 | 18,000 |
2022/03/04 | 678 | 678 | 669 | 669 | 6,100 |
2022/03/03 | 670 | 678 | 670 | 676 | 6,600 |
2022/03/02 | 673 | 674 | 670 | 670 | 8,100 |
2022/03/01 | 681 | 684 | 672 | 673 | 21,900 |
2022/02/28 | 689 | 689 | 674 | 677 | 13,100 |
2022/02/25 | 691 | 691 | 681 | 681 | 9,200 |
2022/02/24 | 692 | 692 | 680 | 684 | 8,400 |
2022/02/22 | 695 | 697 | 691 | 691 | 6,300 |
2022/02/21 | 700 | 702 | 696 | 699 | 14,500 |
2022/02/18 | 699 | 703 | 698 | 699 | 4,000 |
2022/02/17 | 701 | 704 | 696 | 698 | 3,300 |
2022/02/16 | 707 | 707 | 701 | 701 | 2,900 |
2022/02/15 | 705 | 707 | 699 | 699 | 7,900 |
2022/02/14 | 705 | 705 | 702 | 705 | 3,900 |
2022/02/10 | 700 | 706 | 700 | 705 | 7,400 |
2022/02/09 | 689 | 697 | 689 | 696 | 4,400 |
2022/02/08 | 686 | 688 | 686 | 687 | 3,000 |
2022/02/07 | 688 | 689 | 685 | 686 | 3,900 |
2022/02/04 | 683 | 686 | 681 | 686 | 5,100 |
2022/02/03 | 692 | 692 | 681 | 683 | 5,800 |
2022/02/02 | 683 | 689 | 683 | 689 | 10,600 |
2022/02/01 | 681 | 692 | 681 | 685 | 2,100 |
2022/01/31 | 676 | 683 | 676 | 681 | 4,400 |
2022/01/28 | 676 | 688 | 675 | 675 | 15,600 |
2022/01/27 | 695 | 697 | 676 | 676 | 10,400 |
2022/01/26 | 696 | 696 | 686 | 692 | 8,400 |
2022/01/25 | 696 | 696 | 695 | 695 | 8,000 |
2022/01/24 | 690 | 696 | 685 | 696 | 6,800 |
2022/01/21 | 700 | 701 | 691 | 698 | 10,100 |
2022/01/20 | 701 | 703 | 700 | 700 | 4,400 |
2022/01/19 | 701 | 702 | 701 | 701 | 4,900 |
2022/01/18 | 710 | 710 | 705 | 705 | 3,400 |
2022/01/17 | 710 | 710 | 707 | 710 | 2,100 |
2022/01/14 | 706 | 710 | 706 | 710 | 9,800 |
2022/01/13 | 715 | 716 | 709 | 710 | 5,900 |
2022/01/12 | 709 | 719 | 706 | 719 | 5,000 |
2022/01/11 | 710 | 710 | 706 | 709 | 5,200 |
2022/01/07 | 712 | 713 | 710 | 710 | 4,400 |
2022/01/06 | 712 | 715 | 710 | 712 | 3,700 |
2022/01/05 | 714 | 717 | 712 | 716 | 6,400 |
2022/01/04 | 713 | 721 | 711 | 718 | 6,500 |