2224 (株)コモ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-022,7202,7212,7102,7211,0002,721
2023-06-012,7102,7202,7062,7208002,720
2023-05-312,7112,7122,7112,7116002,711
2023-05-302,7212,7212,7152,7196002,719
2023-05-292,7272,7272,7202,7204002,720
2023-05-262,7212,7292,7172,7172,7002,717
2023-05-252,7252,7252,7212,7216002,721
2023-05-242,7252,7302,7252,7252,2002,725
2023-05-232,7272,7302,7242,7308002,730
2023-05-222,7242,7262,7202,7261,3002,726
2023-05-192,7252,7272,7202,7243,2002,724
2023-05-182,7262,7302,7252,7252,1002,725
2023-05-172,7292,7322,7202,7231,4002,723
2023-05-162,7272,7352,7242,7341,1002,734
2023-05-152,7252,7352,7252,7357002,735
2023-05-122,7352,7352,7212,7336002,733
2023-05-112,7322,7382,7252,7351,3002,735
2023-05-102,7362,7372,7322,7329002,732
2023-05-092,7352,7352,7322,7344002,734
2023-05-082,7452,7452,7332,7331,4002,733
2023-05-022,7262,7312,7192,7253,0002,725
2023-05-012,7312,7352,7252,7301,3002,730
2023-04-282,7302,7352,7302,7315002,731
2023-04-272,7352,7352,7352,7353002,735
2023-04-262,7352,7352,7352,7351002,735
2023-04-252,7382,7382,7302,7301,1002,730
2023-04-242,7362,7392,7312,7332,0002,733
2023-04-212,7272,7372,7272,7375002,737
2023-04-202,7242,7392,7242,7323,2002,732
2023-04-192,7202,7212,7182,7211,2002,721
2023-04-182,7192,7262,7192,7268002,726
2023-04-172,7302,7302,7192,7191,0002,719
2023-04-142,7232,7282,7172,7172,2002,717
2023-04-132,7192,7252,7192,7231,3002,723
2023-04-122,7252,7252,7192,7194002,719
2023-04-112,7312,7312,7162,7261,7002,726
2023-04-102,7302,7302,7252,7295002,729
2023-04-072,7262,7282,7262,7285002,728
2023-04-062,7152,7302,7152,7262,8002,726
2023-04-052,7142,7152,7132,7141,2002,714
2023-04-042,7112,7152,7082,7142,1002,714
2023-04-032,7102,7142,6982,7113,7002,711
2023-03-312,7182,7182,6982,6983,3002,698
2023-03-302,7172,7182,6802,71115,3002,711
2023-03-292,7702,7802,7692,7749,1002,774
2023-03-282,7672,7752,7662,7694,9002,769
2023-03-272,7702,7702,7652,7703,8002,770
2023-03-242,7692,7722,7622,7723,4002,772
2023-03-232,7702,7702,7602,7691,7002,769
2023-03-222,7662,7702,7642,7703,3002,770
2023-03-202,7662,7682,7602,7662,3002,766
2023-03-172,7702,7712,7662,7663,3002,766
2023-03-162,7502,7702,7502,7702,9002,770
2023-03-152,7702,7722,7602,7606,3002,760
2023-03-142,7702,7702,7602,7702,5002,770
2023-03-132,7702,7732,7692,7704,5002,770
2023-03-102,7792,7802,7702,7803,1002,780
2023-03-092,7752,7802,7742,7803,8002,780
2023-03-082,7662,7752,7662,7752,4002,775
2023-03-072,7802,7802,7672,7692,5002,769
2023-03-062,7742,7742,7652,7742,0002,774
2023-03-032,7652,7752,7642,7713,4002,771
2023-03-022,7692,7732,7642,7644,5002,764
2023-03-012,7682,7692,7602,7682,2002,768
2023-02-282,7592,7672,7592,7672,7002,767
2023-02-272,7572,7652,7572,7601,4002,760
2023-02-242,7592,7692,7512,7574,6002,757
2023-02-222,7532,7592,7512,7591,9002,759
2023-02-212,7552,7652,7512,7602,4002,760
2023-02-202,7562,7652,7562,7573,4002,757
2023-02-172,7662,7682,7562,7601,6002,760
2023-02-162,7642,7692,7642,7661,7002,766
2023-02-152,7602,7662,7602,7642,1002,764
2023-02-142,7602,7612,7602,7609002,760
2023-02-132,7572,7602,7552,7569002,756
2023-02-102,7542,7552,7502,7551,0002,755
2023-02-092,7502,7502,7492,7501,3002,750
2023-02-082,7502,7552,7502,7522,4002,752
2023-02-072,7512,7552,7432,7501,1002,750
2023-02-062,7422,7512,7422,7511,7002,751
2023-02-032,7432,7472,7432,7471,2002,747
2023-02-022,7422,7472,7422,7434002,743
2023-02-012,7372,7462,7352,7462,4002,746
2023-01-312,7352,7472,7352,7441,9002,744
2023-01-302,7452,7452,7272,7351,7002,735
2023-01-272,7412,7472,7412,7456002,745
2023-01-262,7402,7422,7402,7415002,741
2023-01-252,7442,7482,7372,7372,4002,737
2023-01-242,7382,7422,7372,7422,8002,742
2023-01-232,7402,7412,7382,7382,4002,738
2023-01-202,7392,7392,7382,7386002,738
2023-01-192,7302,7352,7242,7342,6002,734
2023-01-182,7232,7232,7202,7218002,721
2023-01-172,7372,7372,7212,7232,0002,723
2023-01-162,7232,7262,7232,7269002,726
2023-01-132,7282,7282,7192,7192,0002,719
2023-01-122,7432,7432,7282,7283,1002,728
2023-01-112,7352,7422,7352,7421,0002,742
2023-01-102,7422,7422,7312,7391,5002,739
2023-01-062,7372,7432,7372,7377002,737
2023-01-052,7302,7402,7302,7371,9002,737
2023-01-042,7402,7452,7352,7351,0002,735

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