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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,882 | 2,882 | 2,878 | 2,878 | 1,600 | 2,878 |
| 2024-07-25 | 2,890 | 2,890 | 2,880 | 2,882 | 1,100 | 2,882 |
| 2024-07-24 | 2,885 | 2,890 | 2,881 | 2,890 | 2,200 | 2,890 |
| 2024-07-23 | 2,884 | 2,885 | 2,884 | 2,885 | 600 | 2,885 |
| 2024-07-22 | 2,884 | 2,885 | 2,884 | 2,884 | 700 | 2,884 |
| 2024-07-19 | 2,884 | 2,884 | 2,884 | 2,884 | 500 | 2,884 |
| 2024-07-18 | 2,900 | 2,900 | 2,884 | 2,884 | 1,300 | 2,884 |
| 2024-07-17 | 2,890 | 2,890 | 2,881 | 2,888 | 1,500 | 2,888 |
| 2024-07-16 | 2,882 | 2,890 | 2,882 | 2,890 | 300 | 2,890 |
| 2024-07-12 | 2,881 | 2,900 | 2,881 | 2,882 | 2,500 | 2,882 |
| 2024-07-11 | 2,884 | 2,889 | 2,881 | 2,881 | 1,600 | 2,881 |
| 2024-07-10 | 2,896 | 2,896 | 2,883 | 2,883 | 500 | 2,883 |
| 2024-07-09 | 2,883 | 2,896 | 2,883 | 2,896 | 600 | 2,896 |
| 2024-07-08 | 2,884 | 2,886 | 2,884 | 2,885 | 700 | 2,885 |
| 2024-07-05 | 2,887 | 2,897 | 2,884 | 2,884 | 3,100 | 2,884 |
| 2024-07-04 | 2,887 | 2,898 | 2,887 | 2,887 | 700 | 2,887 |
| 2024-07-03 | 2,902 | 2,902 | 2,881 | 2,900 | 2,100 | 2,900 |
| 2024-07-02 | 2,911 | 2,914 | 2,902 | 2,904 | 700 | 2,904 |
| 2024-07-01 | 2,899 | 2,918 | 2,899 | 2,918 | 2,500 | 2,918 |
| 2024-06-28 | 2,895 | 2,900 | 2,890 | 2,899 | 3,000 | 2,899 |
| 2024-06-27 | 2,900 | 2,901 | 2,900 | 2,900 | 1,400 | 2,900 |
| 2024-06-26 | 2,895 | 2,910 | 2,895 | 2,901 | 1,000 | 2,901 |
| 2024-06-25 | 2,890 | 2,893 | 2,877 | 2,893 | 3,800 | 2,893 |
| 2024-06-24 | 2,905 | 2,905 | 2,891 | 2,891 | 2,500 | 2,891 |
| 2024-06-21 | 2,910 | 2,910 | 2,910 | 2,910 | 100 | 2,910 |
| 2024-06-20 | 2,907 | 2,910 | 2,907 | 2,910 | 1,100 | 2,910 |
| 2024-06-19 | 2,915 | 2,920 | 2,915 | 2,915 | 300 | 2,915 |
| 2024-06-18 | 2,918 | 2,921 | 2,912 | 2,921 | 900 | 2,921 |
| 2024-06-17 | 2,901 | 2,926 | 2,901 | 2,920 | 1,400 | 2,920 |
| 2024-06-14 | 2,927 | 2,930 | 2,916 | 2,930 | 1,100 | 2,930 |
| 2024-06-13 | 2,899 | 2,922 | 2,883 | 2,922 | 5,100 | 2,922 |
| 2024-06-12 | 2,890 | 2,899 | 2,890 | 2,899 | 2,000 | 2,899 |
| 2024-06-11 | 2,881 | 2,893 | 2,881 | 2,883 | 900 | 2,883 |
| 2024-06-10 | 2,887 | 2,887 | 2,881 | 2,881 | 300 | 2,881 |
| 2024-06-07 | 2,875 | 2,886 | 2,875 | 2,880 | 500 | 2,880 |
| 2024-06-06 | 2,888 | 2,890 | 2,874 | 2,880 | 2,300 | 2,880 |
| 2024-06-05 | 2,886 | 2,886 | 2,875 | 2,886 | 1,300 | 2,886 |
| 2024-06-04 | 2,880 | 2,886 | 2,880 | 2,886 | 500 | 2,886 |
| 2024-06-03 | 2,880 | 2,886 | 2,878 | 2,886 | 1,000 | 2,886 |
| 2024-05-31 | 2,878 | 2,890 | 2,878 | 2,880 | 700 | 2,880 |
| 2024-05-30 | 2,879 | 2,879 | 2,879 | 2,879 | 400 | 2,879 |
| 2024-05-29 | 2,885 | 2,885 | 2,876 | 2,879 | 1,600 | 2,879 |
| 2024-05-28 | 2,890 | 2,890 | 2,880 | 2,885 | 700 | 2,885 |
| 2024-05-27 | 2,884 | 2,890 | 2,884 | 2,890 | 800 | 2,890 |
| 2024-05-24 | 2,886 | 2,886 | 2,883 | 2,883 | 600 | 2,883 |
| 2024-05-23 | 2,886 | 2,886 | 2,886 | 2,886 | 600 | 2,886 |
| 2024-05-22 | 2,893 | 2,893 | 2,879 | 2,890 | 1,200 | 2,890 |
| 2024-05-21 | 2,881 | 2,899 | 2,881 | 2,885 | 600 | 2,885 |
| 2024-05-20 | 2,905 | 2,905 | 2,876 | 2,876 | 1,400 | 2,876 |
| 2024-05-17 | 2,880 | 2,906 | 2,874 | 2,905 | 1,700 | 2,905 |
| 2024-05-16 | 2,919 | 2,919 | 2,871 | 2,871 | 2,400 | 2,871 |
| 2024-05-15 | 2,915 | 2,915 | 2,870 | 2,871 | 1,700 | 2,871 |
| 2024-05-14 | 2,904 | 2,917 | 2,870 | 2,916 | 3,100 | 2,916 |
| 2024-05-13 | 2,934 | 2,934 | 2,917 | 2,917 | 1,400 | 2,917 |
| 2024-05-10 | 2,935 | 2,936 | 2,917 | 2,934 | 1,800 | 2,934 |
| 2024-05-09 | 2,933 | 2,933 | 2,913 | 2,929 | 1,100 | 2,929 |
| 2024-05-08 | 2,910 | 2,935 | 2,910 | 2,933 | 3,400 | 2,933 |
| 2024-05-07 | 2,901 | 2,920 | 2,901 | 2,910 | 1,600 | 2,910 |
| 2024-05-02 | 2,885 | 2,903 | 2,885 | 2,903 | 3,500 | 2,903 |
| 2024-05-01 | 2,895 | 2,896 | 2,893 | 2,893 | 600 | 2,893 |
| 2024-04-30 | 2,870 | 2,890 | 2,870 | 2,890 | 900 | 2,890 |
| 2024-04-26 | 2,866 | 2,874 | 2,857 | 2,865 | 1,600 | 2,865 |
| 2024-04-25 | 2,868 | 2,870 | 2,856 | 2,870 | 400 | 2,870 |
| 2024-04-24 | 2,854 | 2,869 | 2,851 | 2,869 | 2,500 | 2,869 |
| 2024-04-23 | 2,851 | 2,870 | 2,851 | 2,866 | 600 | 2,866 |
| 2024-04-22 | 2,851 | 2,860 | 2,849 | 2,851 | 800 | 2,851 |
| 2024-04-19 | 2,855 | 2,865 | 2,850 | 2,850 | 1,900 | 2,850 |
| 2024-04-18 | 2,870 | 2,870 | 2,860 | 2,860 | 800 | 2,860 |
| 2024-04-17 | 2,870 | 2,879 | 2,870 | 2,870 | 600 | 2,870 |
| 2024-04-16 | 2,870 | 2,870 | 2,870 | 2,870 | 700 | 2,870 |
| 2024-04-15 | 2,860 | 2,870 | 2,860 | 2,870 | 1,100 | 2,870 |
| 2024-04-12 | 2,860 | 2,860 | 2,850 | 2,860 | 900 | 2,860 |
| 2024-04-11 | 2,860 | 2,865 | 2,850 | 2,851 | 1,300 | 2,851 |
| 2024-04-10 | 2,869 | 2,869 | 2,850 | 2,860 | 2,000 | 2,860 |
| 2024-04-09 | 2,858 | 2,871 | 2,846 | 2,869 | 1,200 | 2,869 |
| 2024-04-08 | 2,841 | 2,860 | 2,830 | 2,846 | 2,600 | 2,846 |
| 2024-04-05 | 2,889 | 2,889 | 2,840 | 2,841 | 1,700 | 2,841 |
| 2024-04-04 | 2,863 | 2,870 | 2,842 | 2,842 | 4,800 | 2,842 |
| 2024-04-03 | 2,860 | 2,860 | 2,854 | 2,858 | 700 | 2,858 |
| 2024-04-02 | 2,915 | 2,915 | 2,851 | 2,852 | 5,600 | 2,852 |
| 2024-04-01 | 2,899 | 2,900 | 2,884 | 2,884 | 5,500 | 2,884 |
| 2024-03-29 | 2,908 | 2,920 | 2,897 | 2,899 | 6,000 | 2,899 |
| 2024-03-28 | 2,850 | 2,926 | 2,849 | 2,908 | 26,300 | 2,908 |
| 2024-03-27 | 3,150 | 3,195 | 3,115 | 3,165 | 13,200 | 3,165 |
| 2024-03-26 | 3,110 | 3,120 | 3,110 | 3,120 | 5,400 | 3,120 |
| 2024-03-25 | 3,100 | 3,110 | 3,055 | 3,105 | 8,700 | 3,105 |
| 2024-03-22 | 3,050 | 3,070 | 3,040 | 3,070 | 2,800 | 3,070 |
| 2024-03-21 | 3,035 | 3,060 | 3,035 | 3,060 | 4,000 | 3,060 |
| 2024-03-19 | 3,005 | 3,035 | 3,005 | 3,035 | 3,200 | 3,035 |
| 2024-03-18 | 3,010 | 3,020 | 3,005 | 3,020 | 2,900 | 3,020 |
| 2024-03-15 | 3,000 | 3,010 | 2,995 | 3,005 | 3,300 | 3,005 |
| 2024-03-14 | 2,999 | 3,000 | 2,994 | 3,000 | 5,400 | 3,000 |
| 2024-03-13 | 2,992 | 2,999 | 2,992 | 2,995 | 3,100 | 2,995 |
| 2024-03-12 | 2,993 | 2,998 | 2,990 | 2,998 | 2,200 | 2,998 |
| 2024-03-11 | 3,000 | 3,005 | 2,993 | 2,993 | 2,300 | 2,993 |
| 2024-03-08 | 3,005 | 3,005 | 2,990 | 2,990 | 4,300 | 2,990 |
| 2024-03-07 | 2,999 | 3,005 | 2,996 | 3,005 | 3,700 | 3,005 |
| 2024-03-06 | 3,000 | 3,000 | 2,960 | 2,999 | 7,100 | 2,999 |
| 2024-03-05 | 3,000 | 3,035 | 3,000 | 3,000 | 3,100 | 3,000 |
| 2024-03-04 | 3,015 | 3,035 | 3,010 | 3,015 | 4,300 | 3,015 |
| 2024-03-01 | 2,999 | 3,020 | 2,999 | 3,015 | 4,700 | 3,015 |
| 2024-02-29 | 2,990 | 3,035 | 2,983 | 2,994 | 6,900 | 2,994 |
| 2024-02-28 | 2,970 | 2,990 | 2,959 | 2,990 | 3,600 | 2,990 |
| 2024-02-27 | 2,959 | 2,970 | 2,956 | 2,960 | 2,200 | 2,960 |
| 2024-02-26 | 2,950 | 2,962 | 2,949 | 2,959 | 2,100 | 2,959 |
| 2024-02-22 | 2,940 | 2,960 | 2,940 | 2,960 | 1,400 | 2,960 |
| 2024-02-21 | 2,946 | 2,946 | 2,935 | 2,935 | 1,500 | 2,935 |
| 2024-02-20 | 2,940 | 2,970 | 2,939 | 2,945 | 4,800 | 2,945 |
| 2024-02-19 | 2,950 | 2,950 | 2,930 | 2,940 | 3,100 | 2,940 |
| 2024-02-16 | 2,986 | 2,988 | 2,921 | 2,960 | 5,300 | 2,960 |
| 2024-02-15 | 2,990 | 3,000 | 2,980 | 2,988 | 4,300 | 2,988 |
| 2024-02-14 | 2,955 | 3,100 | 2,955 | 2,980 | 10,100 | 2,980 |
| 2024-02-13 | 2,914 | 2,980 | 2,914 | 2,946 | 8,500 | 2,946 |
| 2024-02-09 | 2,915 | 2,915 | 2,890 | 2,901 | 8,800 | 2,901 |
| 2024-02-08 | 2,875 | 2,918 | 2,870 | 2,900 | 7,500 | 2,900 |
| 2024-02-07 | 2,869 | 2,880 | 2,869 | 2,876 | 2,500 | 2,876 |
| 2024-02-06 | 2,865 | 2,882 | 2,860 | 2,879 | 3,800 | 2,879 |
| 2024-02-05 | 2,843 | 2,900 | 2,843 | 2,861 | 6,200 | 2,861 |
| 2024-02-02 | 2,847 | 2,850 | 2,843 | 2,850 | 2,700 | 2,850 |
| 2024-02-01 | 2,847 | 2,850 | 2,842 | 2,849 | 1,700 | 2,849 |
| 2024-01-31 | 2,850 | 2,850 | 2,846 | 2,850 | 2,500 | 2,850 |
| 2024-01-30 | 2,845 | 2,848 | 2,845 | 2,846 | 300 | 2,846 |
| 2024-01-29 | 2,840 | 2,850 | 2,840 | 2,850 | 3,200 | 2,850 |
| 2024-01-26 | 2,842 | 2,842 | 2,840 | 2,840 | 1,400 | 2,840 |
| 2024-01-25 | 2,836 | 2,842 | 2,836 | 2,842 | 1,800 | 2,842 |
| 2024-01-24 | 2,833 | 2,842 | 2,833 | 2,835 | 1,900 | 2,835 |
| 2024-01-23 | 2,841 | 2,845 | 2,836 | 2,843 | 2,100 | 2,843 |
| 2024-01-22 | 2,843 | 2,843 | 2,829 | 2,840 | 3,000 | 2,840 |
| 2024-01-19 | 2,830 | 2,837 | 2,813 | 2,837 | 3,500 | 2,837 |
| 2024-01-18 | 2,823 | 2,845 | 2,823 | 2,840 | 3,000 | 2,840 |
| 2024-01-17 | 2,830 | 2,850 | 2,830 | 2,837 | 3,500 | 2,837 |
| 2024-01-16 | 2,810 | 2,830 | 2,810 | 2,830 | 4,100 | 2,830 |
| 2024-01-15 | 2,813 | 2,825 | 2,801 | 2,825 | 6,100 | 2,825 |
| 2024-01-12 | 2,820 | 2,824 | 2,814 | 2,820 | 3,800 | 2,820 |
| 2024-01-11 | 2,825 | 2,825 | 2,809 | 2,820 | 1,400 | 2,820 |
| 2024-01-10 | 2,800 | 2,820 | 2,800 | 2,809 | 3,400 | 2,809 |
| 2024-01-09 | 2,818 | 2,825 | 2,800 | 2,800 | 7,800 | 2,800 |
| 2024-01-05 | 2,794 | 2,824 | 2,790 | 2,810 | 5,200 | 2,810 |
| 2024-01-04 | 2,776 | 2,790 | 2,776 | 2,790 | 3,300 | 2,790 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株
