1. HOME >
  2. 株価時系列 >
  3. 4496 >
  4. 2020年

4496 (株)コマースOneホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306,2606,2606,0306,07019,0003,035
2020-12-296,2206,3606,1006,27014,5003,135
2020-12-286,3106,3405,9906,12024,4003,060
2020-12-256,2906,3306,1206,21023,6003,105
2020-12-246,3906,4906,2406,29011,7003,145
2020-12-236,3506,4806,2506,36024,5003,180
2020-12-226,7306,7306,2806,35030,6003,175
2020-12-216,9807,0506,7706,87011,7003,435
2020-12-187,1407,1406,8606,96046,8003,480
2020-12-177,1207,6306,9107,19067,1003,595
2020-12-166,7507,4006,7507,10080,8003,550
2020-12-156,9007,3106,6506,65080,0003,325
2020-12-146,9007,1406,7506,82045,5003,410
2020-12-116,3006,9006,2406,78084,6003,390
2020-12-106,1506,2105,9906,07024,2003,035
2020-12-096,2006,3706,0906,25044,7003,125
2020-12-085,9706,2105,8506,10040,3003,050
2020-12-075,9806,2005,5306,17047,2003,085
2020-12-046,2506,4505,8005,88048,9002,940
2020-12-036,2006,3306,0506,26035,0003,130
2020-12-026,4406,4406,0106,05043,3003,025
2020-12-015,7606,2605,7606,22068,5003,110
2020-11-305,7005,8405,6205,75022,3002,875
2020-11-275,5805,7305,5005,66025,5002,830
2020-11-265,4305,5705,3105,51019,3002,755
2020-11-255,6405,6605,3605,43045,7002,715
2020-11-245,9906,0405,6105,71041,3002,855
2020-11-205,7706,0405,7205,84024,9002,920
2020-11-195,6406,1205,6405,85054,7002,925
2020-11-185,3505,6605,2605,65042,8002,825
2020-11-175,7905,7905,2405,25060,3002,625
2020-11-166,4006,4805,4705,720130,6002,860
2020-11-136,1906,3905,9806,31060,1003,155
2020-11-125,8806,4705,8806,06074,9003,030
2020-11-115,7605,8105,5605,61047,4002,805
2020-11-105,9306,2205,6505,75070,0002,875
2020-11-096,5606,7706,5206,53027,9003,265
2020-11-066,6106,9506,4406,50081,8003,250
2020-11-056,0906,6405,9506,31091,1003,155
2020-11-045,5706,1505,3705,99074,1002,995
2020-11-025,7705,9705,6105,67033,0002,835
2020-10-306,1206,1405,6005,77066,1002,885
2020-10-296,2906,4706,1806,27024,3003,135
2020-10-286,6606,7106,3006,49011,0003,245
2020-10-276,3106,7606,3006,69036,4003,345
2020-10-267,1907,1906,6706,71023,9003,355
2020-10-237,1607,3506,7007,19035,9003,595
2020-10-227,6907,8406,9807,38040,3003,690
2020-10-218,0308,0407,6307,68018,6003,840
2020-10-207,9608,2307,8607,88024,7003,940
2020-10-197,8008,0707,5107,95029,9003,975
2020-10-168,0708,2507,7207,81040,6003,905
2020-10-158,7208,7208,0408,040107,3004,020
2020-10-148,9309,1308,6408,74077,2004,370
2020-10-139,1109,2708,6208,92092,4004,460
2020-10-128,0209,2307,8109,050215,3004,525
2020-10-097,4408,2007,3507,92077,5003,960
2020-10-087,9007,9207,5007,51037,4003,755
2020-10-077,4907,8407,4907,83033,8003,915
2020-10-067,2507,6607,2507,54032,8003,770
2020-10-057,3607,4707,2207,25033,7003,625
2020-10-027,8507,8507,3107,31049,2003,655
2020-09-308,2308,2507,6807,88059,6003,940
2020-09-297,5708,1607,4808,09063,1004,045
2020-09-287,8508,3407,2807,420121,0003,710
2020-09-257,6507,7907,5507,62035,4003,810
2020-09-247,4507,8407,3507,58071,5003,790
2020-09-237,6307,8007,4107,44036,9003,720
2020-09-187,1507,6007,0907,47057,3003,735
2020-09-177,1107,2707,0807,13029,2003,565
2020-09-167,3107,3807,0507,11030,8003,555
2020-09-156,9507,4506,9507,23037,3003,615
2020-09-147,0907,2106,9007,01023,7003,505
2020-09-117,0007,1906,9007,09029,4003,545
2020-09-107,6407,6806,9207,05042,4003,525
2020-09-097,1407,4407,0907,38035,1003,690
2020-09-087,9508,0807,3207,43084,9003,715
2020-09-077,7708,4507,5707,820206,8003,910
2020-09-047,5407,9607,5007,680116,2003,840
2020-09-037,6808,0107,5107,990184,6003,995
2020-09-027,7007,8207,4007,400127,7003,700
2020-09-017,0507,6907,0507,560146,0003,780
2020-08-316,8007,2006,6307,05085,8003,525
2020-08-287,2507,2506,3006,500133,7003,250
2020-08-277,0207,2206,6007,000208,9003,500
2020-08-267,1207,6007,1207,270254,3003,635
2020-08-257,5007,7407,1107,170360,6003,585
2020-08-247,8708,2707,4807,720993,7003,860
2020-08-216,6207,1206,5307,1201,417,1003,560
2020-08-206,1206,1205,8006,120394,0003,060
2020-08-194,5505,1204,5255,120190,5002,560
2020-08-184,4104,4704,2704,41538,1002,207.50
2020-08-174,6754,6754,3454,39578,5002,197.50
2020-08-144,6404,7804,5804,74551,9002,372.50
2020-08-134,8605,1804,7805,12055,7002,560
2020-08-124,7154,9504,6204,92026,4002,460
2020-08-114,6204,7504,5054,67027,9002,335
2020-08-074,9104,9104,6054,75537,5002,377.50
2020-08-065,0705,1804,9554,95520,5002,477.50
2020-08-054,9005,2004,8805,10055,3002,550
2020-08-044,7304,9904,7304,98065,8002,490
2020-08-034,6304,7554,5504,69529,1002,347.50
2020-07-314,7054,9504,5204,590109,6002,295
2020-07-304,8154,9104,6354,67065,2002,335
2020-07-294,6004,8604,5454,78080,0002,390
2020-07-284,6004,9204,4804,600109,3002,300
2020-07-274,1804,7904,0754,670103,0002,335
2020-07-224,1054,3503,9504,25071,3002,125
2020-07-214,3754,6704,1254,175202,6002,087.50
2020-07-203,7904,4453,6504,445259,6002,222.50
2020-07-174,0504,2703,5003,745256,6001,872.50
2020-07-164,5004,6004,0754,10082,1002,050
2020-07-154,8304,8504,5354,57581,9002,287.50
2020-07-145,0205,1804,6254,760116,7002,380
2020-07-135,0005,1404,5754,880134,0002,440
2020-07-105,1105,2904,9304,945220,4002,472.50
2020-07-095,6806,1504,9005,180543,9002,590
2020-07-085,2605,6105,1005,610316,9002,805
2020-07-075,2205,5104,9705,200314,1002,600
2020-07-065,1305,6304,9005,200510,0002,600
2020-07-034,7205,3004,5355,280675,7002,640
2020-07-024,6104,7004,0704,650457,0002,325
2020-07-015,5905,8404,6154,680623,2002,340
2020-06-306,8007,1705,3405,5801,184,1002,790
2020-06-296,9707,0706,2006,330778,0003,165
2020-06-26------

分割・併合履歴 ： [2021-03-30]1株→2株