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 |
---|---|---|---|---|---|---|
2023-06-02 | 2,720 | 2,721 | 2,710 | 2,721 | 1,000 | 2,721 |
2023-06-01 | 2,710 | 2,720 | 2,706 | 2,720 | 800 | 2,720 |
2023-05-31 | 2,711 | 2,712 | 2,711 | 2,711 | 600 | 2,711 |
2023-05-30 | 2,721 | 2,721 | 2,715 | 2,719 | 600 | 2,719 |
2023-05-29 | 2,727 | 2,727 | 2,720 | 2,720 | 400 | 2,720 |
2023-05-26 | 2,721 | 2,729 | 2,717 | 2,717 | 2,700 | 2,717 |
2023-05-25 | 2,725 | 2,725 | 2,721 | 2,721 | 600 | 2,721 |
2023-05-24 | 2,725 | 2,730 | 2,725 | 2,725 | 2,200 | 2,725 |
2023-05-23 | 2,727 | 2,730 | 2,724 | 2,730 | 800 | 2,730 |
2023-05-22 | 2,724 | 2,726 | 2,720 | 2,726 | 1,300 | 2,726 |
2023-05-19 | 2,725 | 2,727 | 2,720 | 2,724 | 3,200 | 2,724 |
2023-05-18 | 2,726 | 2,730 | 2,725 | 2,725 | 2,100 | 2,725 |
2023-05-17 | 2,729 | 2,732 | 2,720 | 2,723 | 1,400 | 2,723 |
2023-05-16 | 2,727 | 2,735 | 2,724 | 2,734 | 1,100 | 2,734 |
2023-05-15 | 2,725 | 2,735 | 2,725 | 2,735 | 700 | 2,735 |
2023-05-12 | 2,735 | 2,735 | 2,721 | 2,733 | 600 | 2,733 |
2023-05-11 | 2,732 | 2,738 | 2,725 | 2,735 | 1,300 | 2,735 |
2023-05-10 | 2,736 | 2,737 | 2,732 | 2,732 | 900 | 2,732 |
2023-05-09 | 2,735 | 2,735 | 2,732 | 2,734 | 400 | 2,734 |
2023-05-08 | 2,745 | 2,745 | 2,733 | 2,733 | 1,400 | 2,733 |
2023-05-02 | 2,726 | 2,731 | 2,719 | 2,725 | 3,000 | 2,725 |
2023-05-01 | 2,731 | 2,735 | 2,725 | 2,730 | 1,300 | 2,730 |
2023-04-28 | 2,730 | 2,735 | 2,730 | 2,731 | 500 | 2,731 |
2023-04-27 | 2,735 | 2,735 | 2,735 | 2,735 | 300 | 2,735 |
2023-04-26 | 2,735 | 2,735 | 2,735 | 2,735 | 100 | 2,735 |
2023-04-25 | 2,738 | 2,738 | 2,730 | 2,730 | 1,100 | 2,730 |
2023-04-24 | 2,736 | 2,739 | 2,731 | 2,733 | 2,000 | 2,733 |
2023-04-21 | 2,727 | 2,737 | 2,727 | 2,737 | 500 | 2,737 |
2023-04-20 | 2,724 | 2,739 | 2,724 | 2,732 | 3,200 | 2,732 |
2023-04-19 | 2,720 | 2,721 | 2,718 | 2,721 | 1,200 | 2,721 |
2023-04-18 | 2,719 | 2,726 | 2,719 | 2,726 | 800 | 2,726 |
2023-04-17 | 2,730 | 2,730 | 2,719 | 2,719 | 1,000 | 2,719 |
2023-04-14 | 2,723 | 2,728 | 2,717 | 2,717 | 2,200 | 2,717 |
2023-04-13 | 2,719 | 2,725 | 2,719 | 2,723 | 1,300 | 2,723 |
2023-04-12 | 2,725 | 2,725 | 2,719 | 2,719 | 400 | 2,719 |
2023-04-11 | 2,731 | 2,731 | 2,716 | 2,726 | 1,700 | 2,726 |
2023-04-10 | 2,730 | 2,730 | 2,725 | 2,729 | 500 | 2,729 |
2023-04-07 | 2,726 | 2,728 | 2,726 | 2,728 | 500 | 2,728 |
2023-04-06 | 2,715 | 2,730 | 2,715 | 2,726 | 2,800 | 2,726 |
2023-04-05 | 2,714 | 2,715 | 2,713 | 2,714 | 1,200 | 2,714 |
2023-04-04 | 2,711 | 2,715 | 2,708 | 2,714 | 2,100 | 2,714 |
2023-04-03 | 2,710 | 2,714 | 2,698 | 2,711 | 3,700 | 2,711 |
2023-03-31 | 2,718 | 2,718 | 2,698 | 2,698 | 3,300 | 2,698 |
2023-03-30 | 2,717 | 2,718 | 2,680 | 2,711 | 15,300 | 2,711 |
2023-03-29 | 2,770 | 2,780 | 2,769 | 2,774 | 9,100 | 2,774 |
2023-03-28 | 2,767 | 2,775 | 2,766 | 2,769 | 4,900 | 2,769 |
2023-03-27 | 2,770 | 2,770 | 2,765 | 2,770 | 3,800 | 2,770 |
2023-03-24 | 2,769 | 2,772 | 2,762 | 2,772 | 3,400 | 2,772 |
2023-03-23 | 2,770 | 2,770 | 2,760 | 2,769 | 1,700 | 2,769 |
2023-03-22 | 2,766 | 2,770 | 2,764 | 2,770 | 3,300 | 2,770 |
2023-03-20 | 2,766 | 2,768 | 2,760 | 2,766 | 2,300 | 2,766 |
2023-03-17 | 2,770 | 2,771 | 2,766 | 2,766 | 3,300 | 2,766 |
2023-03-16 | 2,750 | 2,770 | 2,750 | 2,770 | 2,900 | 2,770 |
2023-03-15 | 2,770 | 2,772 | 2,760 | 2,760 | 6,300 | 2,760 |
2023-03-14 | 2,770 | 2,770 | 2,760 | 2,770 | 2,500 | 2,770 |
2023-03-13 | 2,770 | 2,773 | 2,769 | 2,770 | 4,500 | 2,770 |
2023-03-10 | 2,779 | 2,780 | 2,770 | 2,780 | 3,100 | 2,780 |
2023-03-09 | 2,775 | 2,780 | 2,774 | 2,780 | 3,800 | 2,780 |
2023-03-08 | 2,766 | 2,775 | 2,766 | 2,775 | 2,400 | 2,775 |
2023-03-07 | 2,780 | 2,780 | 2,767 | 2,769 | 2,500 | 2,769 |
2023-03-06 | 2,774 | 2,774 | 2,765 | 2,774 | 2,000 | 2,774 |
2023-03-03 | 2,765 | 2,775 | 2,764 | 2,771 | 3,400 | 2,771 |
2023-03-02 | 2,769 | 2,773 | 2,764 | 2,764 | 4,500 | 2,764 |
2023-03-01 | 2,768 | 2,769 | 2,760 | 2,768 | 2,200 | 2,768 |
2023-02-28 | 2,759 | 2,767 | 2,759 | 2,767 | 2,700 | 2,767 |
2023-02-27 | 2,757 | 2,765 | 2,757 | 2,760 | 1,400 | 2,760 |
2023-02-24 | 2,759 | 2,769 | 2,751 | 2,757 | 4,600 | 2,757 |
2023-02-22 | 2,753 | 2,759 | 2,751 | 2,759 | 1,900 | 2,759 |
2023-02-21 | 2,755 | 2,765 | 2,751 | 2,760 | 2,400 | 2,760 |
2023-02-20 | 2,756 | 2,765 | 2,756 | 2,757 | 3,400 | 2,757 |
2023-02-17 | 2,766 | 2,768 | 2,756 | 2,760 | 1,600 | 2,760 |
2023-02-16 | 2,764 | 2,769 | 2,764 | 2,766 | 1,700 | 2,766 |
2023-02-15 | 2,760 | 2,766 | 2,760 | 2,764 | 2,100 | 2,764 |
2023-02-14 | 2,760 | 2,761 | 2,760 | 2,760 | 900 | 2,760 |
2023-02-13 | 2,757 | 2,760 | 2,755 | 2,756 | 900 | 2,756 |
2023-02-10 | 2,754 | 2,755 | 2,750 | 2,755 | 1,000 | 2,755 |
2023-02-09 | 2,750 | 2,750 | 2,749 | 2,750 | 1,300 | 2,750 |
2023-02-08 | 2,750 | 2,755 | 2,750 | 2,752 | 2,400 | 2,752 |
2023-02-07 | 2,751 | 2,755 | 2,743 | 2,750 | 1,100 | 2,750 |
2023-02-06 | 2,742 | 2,751 | 2,742 | 2,751 | 1,700 | 2,751 |
2023-02-03 | 2,743 | 2,747 | 2,743 | 2,747 | 1,200 | 2,747 |
2023-02-02 | 2,742 | 2,747 | 2,742 | 2,743 | 400 | 2,743 |
2023-02-01 | 2,737 | 2,746 | 2,735 | 2,746 | 2,400 | 2,746 |
2023-01-31 | 2,735 | 2,747 | 2,735 | 2,744 | 1,900 | 2,744 |
2023-01-30 | 2,745 | 2,745 | 2,727 | 2,735 | 1,700 | 2,735 |
2023-01-27 | 2,741 | 2,747 | 2,741 | 2,745 | 600 | 2,745 |
2023-01-26 | 2,740 | 2,742 | 2,740 | 2,741 | 500 | 2,741 |
2023-01-25 | 2,744 | 2,748 | 2,737 | 2,737 | 2,400 | 2,737 |
2023-01-24 | 2,738 | 2,742 | 2,737 | 2,742 | 2,800 | 2,742 |
2023-01-23 | 2,740 | 2,741 | 2,738 | 2,738 | 2,400 | 2,738 |
2023-01-20 | 2,739 | 2,739 | 2,738 | 2,738 | 600 | 2,738 |
2023-01-19 | 2,730 | 2,735 | 2,724 | 2,734 | 2,600 | 2,734 |
2023-01-18 | 2,723 | 2,723 | 2,720 | 2,721 | 800 | 2,721 |
2023-01-17 | 2,737 | 2,737 | 2,721 | 2,723 | 2,000 | 2,723 |
2023-01-16 | 2,723 | 2,726 | 2,723 | 2,726 | 900 | 2,726 |
2023-01-13 | 2,728 | 2,728 | 2,719 | 2,719 | 2,000 | 2,719 |
2023-01-12 | 2,743 | 2,743 | 2,728 | 2,728 | 3,100 | 2,728 |
2023-01-11 | 2,735 | 2,742 | 2,735 | 2,742 | 1,000 | 2,742 |
2023-01-10 | 2,742 | 2,742 | 2,731 | 2,739 | 1,500 | 2,739 |
2023-01-06 | 2,737 | 2,743 | 2,737 | 2,737 | 700 | 2,737 |
2023-01-05 | 2,730 | 2,740 | 2,730 | 2,737 | 1,900 | 2,737 |
2023-01-04 | 2,740 | 2,745 | 2,735 | 2,735 | 1,000 | 2,735 |
分割・併合履歴 : [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株