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 |
---|---|---|---|---|---|
2023/12/29 | 741 | 743 | 737 | 738 | 6,000 |
2023/12/28 | 734 | 745 | 734 | 741 | 7,700 |
2023/12/27 | 729 | 739 | 726 | 739 | 17,700 |
2023/12/26 | 727 | 734 | 727 | 729 | 9,000 |
2023/12/25 | 732 | 735 | 729 | 730 | 9,000 |
2023/12/22 | 740 | 741 | 731 | 735 | 11,400 |
2023/12/21 | 743 | 743 | 738 | 738 | 5,900 |
2023/12/20 | 741 | 744 | 740 | 740 | 5,000 |
2023/12/19 | 736 | 744 | 735 | 741 | 8,900 |
2023/12/18 | 739 | 739 | 734 | 734 | 8,700 |
2023/12/15 | 743 | 744 | 738 | 739 | 7,500 |
2023/12/14 | 738 | 745 | 738 | 743 | 6,200 |
2023/12/13 | 740 | 743 | 735 | 740 | 10,100 |
2023/12/12 | 743 | 745 | 740 | 740 | 9,100 |
2023/12/11 | 742 | 749 | 742 | 742 | 6,300 |
2023/12/08 | 742 | 747 | 741 | 742 | 16,100 |
2023/12/07 | 751 | 751 | 745 | 747 | 8,300 |
2023/12/06 | 746 | 753 | 746 | 748 | 10,800 |
2023/12/05 | 753 | 753 | 747 | 747 | 8,600 |
2023/12/04 | 748 | 753 | 745 | 753 | 18,200 |
2023/12/01 | 743 | 748 | 743 | 746 | 9,900 |
2023/11/30 | 740 | 747 | 740 | 743 | 26,000 |
2023/11/29 | 751 | 751 | 737 | 740 | 31,500 |
2023/11/28 | 742 | 745 | 737 | 744 | 46,500 |
2023/11/27 | 741 | 750 | 740 | 741 | 18,000 |
2023/11/24 | 760 | 760 | 741 | 743 | 41,500 |
2023/11/22 | 753 | 763 | 745 | 758 | 239,300 |
2023/11/21 | 719 | 723 | 714 | 718 | 18,000 |
2023/11/20 | 724 | 726 | 719 | 719 | 13,000 |
2023/11/17 | 711 | 724 | 711 | 719 | 11,700 |
2023/11/16 | 715 | 718 | 711 | 713 | 15,000 |
2023/11/15 | 711 | 715 | 707 | 715 | 9,000 |
2023/11/14 | 705 | 714 | 704 | 709 | 15,300 |
2023/11/13 | 712 | 712 | 703 | 705 | 13,600 |
2023/11/10 | 704 | 710 | 702 | 708 | 7,600 |
2023/11/09 | 708 | 708 | 701 | 707 | 13,200 |
2023/11/08 | 712 | 714 | 701 | 701 | 36,900 |
2023/11/07 | 718 | 718 | 709 | 712 | 19,200 |
2023/11/06 | 716 | 717 | 707 | 710 | 28,500 |
2023/11/02 | 727 | 732 | 712 | 712 | 39,600 |
2023/11/01 | 728 | 734 | 717 | 727 | 26,300 |
2023/10/31 | 723 | 732 | 716 | 725 | 39,200 |
2023/10/30 | 730 | 738 | 714 | 714 | 95,900 |
2023/10/27 | 721 | 738 | 721 | 738 | 13,200 |
2023/10/26 | 728 | 728 | 716 | 722 | 16,000 |
2023/10/25 | 728 | 735 | 727 | 728 | 13,800 |
2023/10/24 | 731 | 733 | 714 | 728 | 21,700 |
2023/10/23 | 740 | 740 | 725 | 727 | 10,300 |
2023/10/20 | 737 | 739 | 727 | 730 | 11,100 |
2023/10/19 | 747 | 747 | 736 | 737 | 9,200 |
2023/10/18 | 741 | 750 | 734 | 749 | 11,500 |
2023/10/17 | 737 | 744 | 734 | 736 | 8,800 |
2023/10/16 | 740 | 745 | 733 | 735 | 13,800 |
2023/10/13 | 755 | 755 | 747 | 748 | 18,400 |
2023/10/12 | 751 | 768 | 744 | 760 | 25,900 |
2023/10/11 | 755 | 760 | 744 | 750 | 27,900 |
2023/10/10 | 761 | 762 | 749 | 761 | 15,400 |
2023/10/06 | 753 | 761 | 753 | 755 | 5,700 |
2023/10/05 | 737 | 752 | 737 | 749 | 8,300 |
2023/10/04 | 750 | 757 | 727 | 727 | 29,000 |
2023/10/03 | 764 | 766 | 752 | 752 | 16,100 |
2023/10/02 | 766 | 776 | 764 | 764 | 10,200 |
2023/09/29 | 774 | 774 | 765 | 766 | 7,000 |
2023/09/28 | 780 | 780 | 770 | 774 | 11,300 |
2023/09/27 | 766 | 780 | 760 | 780 | 18,900 |
2023/09/26 | 775 | 775 | 766 | 766 | 3,800 |
2023/09/25 | 781 | 781 | 773 | 775 | 8,400 |
2023/09/22 | 762 | 774 | 759 | 766 | 16,100 |
2023/09/21 | 762 | 770 | 755 | 759 | 18,600 |
2023/09/20 | 779 | 779 | 761 | 761 | 19,200 |
2023/09/19 | 778 | 778 | 766 | 774 | 8,800 |
2023/09/15 | 764 | 775 | 764 | 775 | 14,100 |
2023/09/14 | 760 | 765 | 755 | 763 | 6,700 |
2023/09/13 | 770 | 770 | 759 | 760 | 5,800 |
2023/09/12 | 762 | 769 | 757 | 766 | 5,200 |
2023/09/11 | 771 | 771 | 756 | 762 | 11,500 |
2023/09/08 | 764 | 776 | 763 | 763 | 17,300 |
2023/09/07 | 778 | 782 | 778 | 779 | 11,000 |
2023/09/06 | 786 | 786 | 774 | 778 | 8,100 |
2023/09/05 | 770 | 787 | 764 | 782 | 49,000 |
2023/09/04 | 767 | 770 | 763 | 770 | 12,600 |
2023/09/01 | 760 | 765 | 757 | 763 | 15,500 |
2023/08/31 | 757 | 766 | 754 | 758 | 35,400 |
2023/08/30 | 749 | 759 | 745 | 758 | 39,900 |
2023/08/29 | 747 | 753 | 743 | 748 | 20,900 |
2023/08/28 | 741 | 747 | 735 | 747 | 20,500 |
2023/08/25 | 730 | 741 | 725 | 738 | 19,500 |
2023/08/24 | 730 | 734 | 727 | 731 | 11,000 |
2023/08/23 | 720 | 730 | 720 | 730 | 10,200 |
2023/08/22 | 720 | 724 | 720 | 720 | 24,300 |
2023/08/21 | 721 | 730 | 721 | 725 | 7,700 |
2023/08/18 | 721 | 733 | 721 | 726 | 12,500 |
2023/08/17 | 726 | 733 | 721 | 730 | 17,900 |
2023/08/16 | 736 | 736 | 727 | 729 | 10,300 |
2023/08/15 | 731 | 737 | 729 | 733 | 18,600 |
2023/08/14 | 730 | 735 | 729 | 730 | 20,800 |
2023/08/10 | 724 | 735 | 722 | 732 | 19,300 |
2023/08/09 | 725 | 729 | 722 | 724 | 13,000 |
2023/08/08 | 731 | 731 | 727 | 727 | 10,700 |
2023/08/07 | 727 | 733 | 727 | 733 | 16,700 |
2023/08/04 | 733 | 735 | 729 | 730 | 26,000 |
2023/08/03 | 730 | 740 | 730 | 735 | 30,700 |
2023/08/02 | 742 | 743 | 736 | 736 | 33,000 |
2023/08/01 | 735 | 740 | 735 | 738 | 13,800 |
2023/07/31 | 730 | 739 | 730 | 733 | 24,800 |
2023/07/28 | 730 | 735 | 721 | 726 | 72,500 |
2023/07/27 | 732 | 739 | 732 | 738 | 8,700 |
2023/07/26 | 727 | 739 | 727 | 738 | 16,600 |
2023/07/25 | 740 | 740 | 730 | 733 | 20,900 |
2023/07/24 | 740 | 740 | 733 | 734 | 20,900 |
2023/07/21 | 725 | 729 | 723 | 725 | 12,200 |
2023/07/20 | 723 | 729 | 721 | 725 | 15,100 |
2023/07/19 | 720 | 722 | 717 | 721 | 12,500 |
2023/07/18 | 714 | 720 | 711 | 718 | 31,800 |
2023/07/14 | 728 | 729 | 702 | 711 | 88,800 |
2023/07/13 | 735 | 742 | 733 | 742 | 31,000 |
2023/07/12 | 743 | 743 | 732 | 735 | 24,400 |
2023/07/11 | 744 | 746 | 734 | 735 | 28,800 |
2023/07/10 | 750 | 751 | 743 | 744 | 28,800 |
2023/07/07 | 757 | 759 | 751 | 751 | 19,300 |
2023/07/06 | 754 | 759 | 751 | 757 | 16,000 |
2023/07/05 | 757 | 759 | 751 | 755 | 12,500 |
2023/07/04 | 756 | 760 | 753 | 757 | 14,800 |
2023/07/03 | 751 | 759 | 750 | 756 | 33,100 |
2023/06/30 | 751 | 754 | 744 | 749 | 20,500 |
2023/06/29 | 749 | 751 | 746 | 751 | 24,900 |
2023/06/28 | 740 | 748 | 740 | 745 | 15,900 |
2023/06/27 | 739 | 744 | 731 | 740 | 35,500 |
2023/06/26 | 746 | 746 | 739 | 741 | 15,400 |
2023/06/23 | 753 | 754 | 744 | 746 | 35,700 |
2023/06/22 | 744 | 751 | 744 | 747 | 38,800 |
2023/06/21 | 743 | 750 | 742 | 748 | 32,600 |
2023/06/20 | 739 | 744 | 738 | 743 | 17,600 |
2023/06/19 | 743 | 744 | 737 | 744 | 24,900 |
2023/06/16 | 738 | 748 | 738 | 746 | 26,100 |
2023/06/15 | 740 | 744 | 737 | 738 | 55,600 |
2023/06/14 | 750 | 750 | 741 | 748 | 23,600 |
2023/06/13 | 757 | 757 | 740 | 746 | 28,600 |
2023/06/12 | 747 | 751 | 745 | 750 | 18,400 |
2023/06/09 | 748 | 748 | 737 | 742 | 23,100 |
2023/06/08 | 741 | 745 | 735 | 737 | 26,900 |
2023/06/07 | 746 | 746 | 729 | 741 | 61,200 |
2023/06/06 | 754 | 754 | 746 | 746 | 36,100 |
2023/06/05 | 762 | 765 | 745 | 753 | 38,600 |
2023/06/02 | 741 | 750 | 736 | 749 | 38,800 |
2023/06/01 | 729 | 744 | 721 | 733 | 58,400 |
2023/05/31 | 763 | 763 | 730 | 730 | 84,400 |
2023/05/30 | 763 | 789 | 759 | 766 | 155,000 |
2023/05/29 | 804 | 805 | 796 | 798 | 191,700 |
2023/05/26 | 800 | 813 | 800 | 801 | 106,600 |
2023/05/25 | 802 | 804 | 800 | 800 | 48,400 |
2023/05/24 | 805 | 808 | 801 | 801 | 53,400 |
2023/05/23 | 810 | 814 | 803 | 808 | 45,400 |
2023/05/22 | 808 | 813 | 806 | 810 | 38,700 |
2023/05/19 | 823 | 823 | 802 | 809 | 166,700 |
2023/05/18 | 813 | 817 | 805 | 805 | 73,000 |
2023/05/17 | 814 | 819 | 812 | 815 | 25,700 |
2023/05/16 | 820 | 823 | 813 | 818 | 28,500 |
2023/05/15 | 831 | 831 | 820 | 822 | 42,400 |
2023/05/12 | 820 | 833 | 820 | 831 | 39,100 |
2023/05/11 | 832 | 835 | 825 | 826 | 34,900 |
2023/05/10 | 831 | 840 | 830 | 830 | 52,000 |
2023/05/09 | 839 | 847 | 834 | 834 | 73,700 |
2023/05/08 | 835 | 844 | 835 | 839 | 64,300 |
2023/05/02 | 825 | 835 | 820 | 835 | 36,300 |
2023/05/01 | 833 | 833 | 825 | 825 | 33,900 |
2023/04/28 | 822 | 832 | 822 | 828 | 75,100 |
2023/04/27 | 821 | 829 | 819 | 821 | 102,200 |
2023/04/26 | 825 | 825 | 811 | 822 | 43,800 |
2023/04/25 | 824 | 825 | 821 | 823 | 36,200 |
2023/04/24 | 818 | 825 | 815 | 818 | 42,700 |
2023/04/21 | 812 | 815 | 806 | 811 | 28,900 |
2023/04/20 | 812 | 819 | 811 | 811 | 33,100 |
2023/04/19 | 815 | 820 | 810 | 812 | 33,400 |
2023/04/18 | 813 | 819 | 813 | 814 | 26,900 |
2023/04/17 | 815 | 817 | 810 | 812 | 23,800 |
2023/04/14 | 817 | 821 | 809 | 812 | 40,400 |
2023/04/13 | 815 | 817 | 809 | 813 | 20,800 |
2023/04/12 | 813 | 819 | 812 | 815 | 37,700 |
2023/04/11 | 808 | 816 | 806 | 813 | 39,100 |
2023/04/10 | 785 | 813 | 785 | 804 | 51,600 |
2023/04/07 | 759 | 786 | 751 | 779 | 77,600 |
2023/04/06 | 789 | 795 | 774 | 774 | 68,800 |
2023/04/05 | 802 | 807 | 790 | 796 | 50,000 |
2023/04/04 | 807 | 809 | 802 | 805 | 38,300 |
2023/04/03 | 815 | 819 | 807 | 810 | 27,800 |
2023/03/31 | 811 | 823 | 810 | 813 | 51,100 |
2023/03/30 | 803 | 821 | 801 | 820 | 38,100 |
2023/03/29 | 799 | 807 | 797 | 803 | 36,400 |
2023/03/28 | 808 | 818 | 796 | 799 | 40,900 |
2023/03/27 | 782 | 807 | 782 | 803 | 59,400 |
2023/03/24 | 778 | 785 | 774 | 780 | 25,500 |
2023/03/23 | 759 | 778 | 757 | 778 | 24,700 |
2023/03/22 | 766 | 768 | 759 | 768 | 25,300 |
2023/03/20 | 765 | 778 | 751 | 751 | 32,100 |
2023/03/17 | 770 | 775 | 767 | 772 | 22,000 |
2023/03/16 | 757 | 761 | 747 | 759 | 29,200 |
2023/03/15 | 745 | 774 | 745 | 771 | 38,100 |
2023/03/14 | 754 | 754 | 726 | 739 | 63,400 |
2023/03/13 | 771 | 774 | 757 | 769 | 41,800 |
2023/03/10 | 791 | 797 | 779 | 786 | 42,300 |
2023/03/09 | 779 | 793 | 779 | 791 | 28,800 |
2023/03/08 | 778 | 786 | 770 | 779 | 40,900 |
2023/03/07 | 766 | 782 | 763 | 781 | 40,200 |
2023/03/06 | 759 | 776 | 759 | 766 | 51,200 |
2023/03/03 | 751 | 760 | 746 | 756 | 49,000 |
2023/03/02 | 745 | 764 | 745 | 756 | 47,400 |
2023/03/01 | 745 | 746 | 737 | 745 | 42,300 |
2023/02/28 | 735 | 745 | 735 | 744 | 29,300 |
2023/02/27 | 716 | 737 | 716 | 735 | 44,800 |
2023/02/24 | 719 | 719 | 712 | 714 | 24,500 |
2023/02/22 | 710 | 715 | 703 | 712 | 25,900 |
2023/02/21 | 720 | 720 | 710 | 710 | 24,200 |
2023/02/20 | 712 | 727 | 712 | 720 | 36,000 |
2023/02/17 | 707 | 716 | 707 | 711 | 31,200 |
2023/02/16 | 718 | 719 | 702 | 710 | 92,700 |
2023/02/15 | 700 | 700 | 680 | 685 | 21,500 |
2023/02/14 | 686 | 703 | 684 | 700 | 42,700 |
2023/02/13 | 680 | 686 | 678 | 686 | 15,000 |
2023/02/10 | 685 | 685 | 677 | 682 | 20,000 |
2023/02/09 | 684 | 688 | 680 | 688 | 20,400 |
2023/02/08 | 676 | 684 | 676 | 680 | 10,500 |
2023/02/07 | 680 | 686 | 677 | 679 | 15,900 |
2023/02/06 | 673 | 682 | 673 | 682 | 10,900 |
2023/02/03 | 677 | 677 | 670 | 675 | 10,600 |
2023/02/02 | 681 | 682 | 671 | 672 | 14,000 |
2023/02/01 | 682 | 683 | 677 | 682 | 8,100 |
2023/01/31 | 671 | 677 | 670 | 677 | 17,900 |
2023/01/30 | 676 | 686 | 671 | 671 | 83,900 |
2023/01/27 | 674 | 679 | 671 | 677 | 23,200 |
2023/01/26 | 673 | 675 | 667 | 675 | 36,300 |
2023/01/25 | 677 | 678 | 671 | 674 | 15,300 |
2023/01/24 | 671 | 679 | 670 | 678 | 22,500 |
2023/01/23 | 678 | 678 | 668 | 674 | 18,600 |
2023/01/20 | 668 | 677 | 666 | 671 | 21,600 |
2023/01/19 | 671 | 678 | 668 | 668 | 31,300 |
2023/01/18 | 665 | 676 | 662 | 673 | 24,600 |
2023/01/17 | 661 | 665 | 658 | 664 | 22,900 |
2023/01/16 | 649 | 659 | 645 | 659 | 23,400 |
2023/01/13 | 667 | 670 | 644 | 652 | 101,500 |
2023/01/12 | 692 | 692 | 678 | 678 | 77,200 |
2023/01/11 | 682 | 694 | 682 | 691 | 30,100 |
2023/01/10 | 687 | 687 | 675 | 685 | 19,300 |
2023/01/06 | 681 | 685 | 675 | 679 | 20,400 |
2023/01/05 | 685 | 687 | 675 | 675 | 24,200 |
2023/01/04 | 690 | 690 | 683 | 683 | 20,300 |