2224 (株)コモ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-242,6482,6482,6282,6288002,628
2022-06-232,6292,6292,6292,6291002,629
2022-06-222,6242,6282,6242,6284002,628
2022-06-21---2,646-2,646
2022-06-202,6462,6462,6462,6461002,646
2022-06-172,6302,6432,6302,6304002,630
2022-06-162,6402,6462,6302,6301,0002,630
2022-06-152,6402,6432,6332,6405002,640
2022-06-142,6492,6492,6322,6447002,644
2022-06-132,6392,6492,6362,6495002,649
2022-06-102,6492,6492,6402,6404002,640
2022-06-092,6502,6502,6312,6471,3002,647
2022-06-082,6502,6502,6472,6506002,650
2022-06-072,6502,6512,6312,6511,0002,651
2022-06-062,6362,6402,6322,6402,5002,640
2022-06-032,6252,6302,6252,6255002,625
2022-06-022,6252,6252,6252,6251002,625
2022-06-012,6222,6292,6222,6258002,625
2022-05-312,6222,6262,6222,6261,3002,626
2022-05-302,6242,6242,6232,6236002,623
2022-05-272,6252,6272,6242,6274002,627
2022-05-262,6182,6282,6182,6241,2002,624
2022-05-252,6302,6302,6232,6254002,625
2022-05-242,6222,6352,6212,6339002,633
2022-05-232,6222,6302,6222,6229002,622
2022-05-202,6222,6292,6202,6228002,622
2022-05-192,6222,6232,6222,6233002,623
2022-05-182,6262,6342,6262,6306002,630
2022-05-172,6222,6252,6212,6214002,621
2022-05-162,6262,6272,6212,6221,7002,622
2022-05-132,6342,6342,6282,6282002,628
2022-05-122,6322,6322,6302,6308002,630
2022-05-112,6362,6362,6312,6355002,635
2022-05-102,6312,6362,6312,6367002,636
2022-05-092,6322,6392,6322,6366002,636
2022-05-062,6392,6392,6312,6361,2002,636
2022-05-022,6252,6332,6252,6251,2002,625
2022-04-28---2,635-2,635
2022-04-272,6312,6352,6252,6351,2002,635
2022-04-262,6302,6312,6302,6313002,631
2022-04-252,6322,6342,6302,6304002,630
2022-04-222,6312,6352,6312,6325002,632
2022-04-212,6352,6402,6312,6317002,631
2022-04-202,6312,6352,6302,6307002,630
2022-04-192,6302,6302,6302,6301002,630
2022-04-182,6412,6412,6302,6358002,635
2022-04-152,6292,6392,6292,6396002,639
2022-04-142,6302,6372,6282,6378002,637
2022-04-132,6222,6402,6222,6404002,640
2022-04-122,6352,6352,6302,6309002,630
2022-04-112,6382,6382,6352,6357002,635
2022-04-082,6452,6452,6362,6428002,642
2022-04-072,6392,6392,6362,6368002,636
2022-04-062,6332,6402,6332,6396002,639
2022-04-052,6492,6492,6322,6378002,637
2022-04-042,6142,6462,6142,6302,0002,630
2022-04-012,6302,6392,6272,6392,4002,639
2022-03-312,6202,6342,6202,6331,7002,633
2022-03-302,6012,6602,5962,62011,0002,620
2022-03-292,7422,7562,7402,75510,5002,755
2022-03-282,7452,7452,7292,7447,2002,744
2022-03-252,7402,7442,7352,7404,7002,740
2022-03-242,7422,7442,7402,7411,6002,741
2022-03-232,7452,7482,7412,7432,8002,743
2022-03-222,7452,7492,7402,7453,0002,745
2022-03-182,7412,7452,7412,7459002,745
2022-03-172,7492,7502,7412,7411,0002,741
2022-03-162,7502,7502,7492,7492,3002,749
2022-03-152,7362,7492,7362,7493,1002,749
2022-03-142,7462,7502,7452,7502,0002,750
2022-03-112,7442,7562,7442,7522,1002,752
2022-03-102,7492,7502,7442,7442,1002,744
2022-03-092,7452,7492,7432,7491,8002,749
2022-03-082,7502,7552,7452,7452,8002,745
2022-03-072,7592,7592,7532,7561,7002,756
2022-03-042,7492,7612,7492,7521,9002,752
2022-03-032,7512,7622,7512,7523,5002,752
2022-03-022,7642,7642,7512,7511,1002,751
2022-03-012,7462,7672,7452,7642,3002,764
2022-02-282,7542,7602,7472,7485,0002,748
2022-02-252,7322,7482,7322,7482,9002,748
2022-02-242,7552,7592,7332,7464,2002,746
2022-02-222,7622,7662,7582,7581,8002,758
2022-02-212,7652,7652,7612,7614002,761
2022-02-182,7632,7672,7612,7632,4002,763
2022-02-172,7652,7652,7632,7652,1002,765
2022-02-162,7602,7652,7532,7651,9002,765
2022-02-152,7492,7602,7492,7601,9002,760
2022-02-142,7492,7552,7492,7552,5002,755
2022-02-102,7482,7502,7452,7491,7002,749
2022-02-092,7472,7502,7442,7507002,750
2022-02-082,7492,7502,7452,7471,0002,747
2022-02-072,7482,7492,7482,7493002,749
2022-02-042,7482,7482,7432,7433002,743
2022-02-032,7442,7482,7442,7481,6002,748
2022-02-022,7482,7482,7412,7448002,744
2022-02-012,7402,7502,7402,7411,8002,741
2022-01-312,7402,7402,7392,7397002,739
2022-01-282,7262,7392,7262,7311,7002,731
2022-01-272,7352,7352,7262,7267002,726
2022-01-262,7352,7352,7282,7358002,735
2022-01-252,7372,7372,7272,7291,0002,729
2022-01-242,7272,7292,7052,7282,9002,728
2022-01-212,7152,7272,7152,7231,7002,723
2022-01-202,7072,7192,7072,7191,1002,719
2022-01-192,7072,7192,7002,7065,3002,706
2022-01-182,7552,7552,7122,7235,6002,723
2022-01-172,7532,7552,7502,7553,1002,755
2022-01-142,7432,7522,7422,7521,2002,752
2022-01-132,7442,7522,7412,7523,6002,752
2022-01-122,7352,7472,7352,7472,6002,747
2022-01-112,7442,7482,7342,7342,5002,734
2022-01-072,7352,7492,7352,7439002,743
2022-01-062,7432,7432,7252,7342,4002,734
2022-01-052,7342,7462,7342,7463,1002,746
2022-01-042,7332,7402,7302,7322,4002,732

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