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
2024-06-202,9072,9102,9072,9101,1002,910
2024-06-192,9152,9202,9152,9153002,915
2024-06-182,9182,9212,9122,9219002,921
2024-06-172,9012,9262,9012,9201,4002,920
2024-06-142,9272,9302,9162,9301,1002,930
2024-06-132,8992,9222,8832,9225,1002,922
2024-06-122,8902,8992,8902,8992,0002,899
2024-06-112,8812,8932,8812,8839002,883
2024-06-102,8872,8872,8812,8813002,881
2024-06-072,8752,8862,8752,8805002,880
2024-06-062,8882,8902,8742,8802,3002,880
2024-06-052,8862,8862,8752,8861,3002,886
2024-06-042,8802,8862,8802,8865002,886
2024-06-032,8802,8862,8782,8861,0002,886
2024-05-312,8782,8902,8782,8807002,880
2024-05-302,8792,8792,8792,8794002,879
2024-05-292,8852,8852,8762,8791,6002,879
2024-05-282,8902,8902,8802,8857002,885
2024-05-272,8842,8902,8842,8908002,890
2024-05-242,8862,8862,8832,8836002,883
2024-05-232,8862,8862,8862,8866002,886
2024-05-222,8932,8932,8792,8901,2002,890
2024-05-212,8812,8992,8812,8856002,885
2024-05-202,9052,9052,8762,8761,4002,876
2024-05-172,8802,9062,8742,9051,7002,905
2024-05-162,9192,9192,8712,8712,4002,871
2024-05-152,9152,9152,8702,8711,7002,871
2024-05-142,9042,9172,8702,9163,1002,916
2024-05-132,9342,9342,9172,9171,4002,917
2024-05-102,9352,9362,9172,9341,8002,934
2024-05-092,9332,9332,9132,9291,1002,929
2024-05-082,9102,9352,9102,9333,4002,933
2024-05-072,9012,9202,9012,9101,6002,910
2024-05-022,8852,9032,8852,9033,5002,903
2024-05-012,8952,8962,8932,8936002,893
2024-04-302,8702,8902,8702,8909002,890
2024-04-262,8662,8742,8572,8651,6002,865
2024-04-252,8682,8702,8562,8704002,870
2024-04-242,8542,8692,8512,8692,5002,869
2024-04-232,8512,8702,8512,8666002,866
2024-04-222,8512,8602,8492,8518002,851
2024-04-192,8552,8652,8502,8501,9002,850
2024-04-182,8702,8702,8602,8608002,860
2024-04-172,8702,8792,8702,8706002,870
2024-04-162,8702,8702,8702,8707002,870
2024-04-152,8602,8702,8602,8701,1002,870
2024-04-122,8602,8602,8502,8609002,860
2024-04-112,8602,8652,8502,8511,3002,851
2024-04-102,8692,8692,8502,8602,0002,860
2024-04-092,8582,8712,8462,8691,2002,869
2024-04-082,8412,8602,8302,8462,6002,846
2024-04-052,8892,8892,8402,8411,7002,841
2024-04-042,8632,8702,8422,8424,8002,842
2024-04-032,8602,8602,8542,8587002,858
2024-04-022,9152,9152,8512,8525,6002,852
2024-04-012,8992,9002,8842,8845,5002,884
2024-03-292,9082,9202,8972,8996,0002,899
2024-03-282,8502,9262,8492,90826,3002,908
2024-03-273,1503,1953,1153,16513,2003,165
2024-03-263,1103,1203,1103,1205,4003,120
2024-03-253,1003,1103,0553,1058,7003,105
2024-03-223,0503,0703,0403,0702,8003,070
2024-03-213,0353,0603,0353,0604,0003,060
2024-03-193,0053,0353,0053,0353,2003,035
2024-03-183,0103,0203,0053,0202,9003,020
2024-03-153,0003,0102,9953,0053,3003,005
2024-03-142,9993,0002,9943,0005,4003,000
2024-03-132,9922,9992,9922,9953,1002,995
2024-03-122,9932,9982,9902,9982,2002,998
2024-03-113,0003,0052,9932,9932,3002,993
2024-03-083,0053,0052,9902,9904,3002,990
2024-03-072,9993,0052,9963,0053,7003,005
2024-03-063,0003,0002,9602,9997,1002,999
2024-03-053,0003,0353,0003,0003,1003,000
2024-03-043,0153,0353,0103,0154,3003,015
2024-03-012,9993,0202,9993,0154,7003,015
2024-02-292,9903,0352,9832,9946,9002,994
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