2224 (株)コモ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-282,9702,9902,9592,9903,6002,990
2024-02-272,9592,9702,9562,9602,2002,960
2024-02-262,9502,9622,9492,9592,1002,959
2024-02-222,9402,9602,9402,9601,4002,960
2024-02-212,9462,9462,9352,9351,5002,935
2024-02-202,9402,9702,9392,9454,8002,945
2024-02-192,9502,9502,9302,9403,1002,940
2024-02-162,9862,9882,9212,9605,3002,960
2024-02-152,9903,0002,9802,9884,3002,988
2024-02-142,9553,1002,9552,98010,1002,980
2024-02-132,9142,9802,9142,9468,5002,946
2024-02-092,9152,9152,8902,9018,8002,901
2024-02-082,8752,9182,8702,9007,5002,900
2024-02-072,8692,8802,8692,8762,5002,876
2024-02-062,8652,8822,8602,8793,8002,879
2024-02-052,8432,9002,8432,8616,2002,861
2024-02-022,8472,8502,8432,8502,7002,850
2024-02-012,8472,8502,8422,8491,7002,849
2024-01-312,8502,8502,8462,8502,5002,850
2024-01-302,8452,8482,8452,8463002,846
2024-01-292,8402,8502,8402,8503,2002,850
2024-01-262,8422,8422,8402,8401,4002,840
2024-01-252,8362,8422,8362,8421,8002,842
2024-01-242,8332,8422,8332,8351,9002,835
2024-01-232,8412,8452,8362,8432,1002,843
2024-01-222,8432,8432,8292,8403,0002,840
2024-01-192,8302,8372,8132,8373,5002,837
2024-01-182,8232,8452,8232,8403,0002,840
2024-01-172,8302,8502,8302,8373,5002,837
2024-01-162,8102,8302,8102,8304,1002,830
2024-01-152,8132,8252,8012,8256,1002,825
2024-01-122,8202,8242,8142,8203,8002,820
2024-01-112,8252,8252,8092,8201,4002,820
2024-01-102,8002,8202,8002,8093,4002,809
2024-01-092,8182,8252,8002,8007,8002,800
2024-01-052,7942,8242,7902,8105,2002,810
2024-01-042,7762,7902,7762,7903,3002,790

分割・併合履歴 : [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株