6265 コンバム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,976 | 2,000 | 1,974 | 1,974 | 2,000 | 1,974 |
| 2025-04-03 | 1,990 | 2,000 | 1,985 | 1,989 | 2,000 | 1,989 |
| 2025-04-02 | 1,991 | 1,991 | 1,990 | 1,991 | 500 | 1,991 |
| 2025-04-01 | - | - | - | 2,000 | - | 2,000 |
| 2025-03-31 | 2,002 | 2,005 | 2,000 | 2,000 | 2,300 | 2,000 |
| 2025-03-28 | 2,005 | 2,005 | 2,003 | 2,003 | 200 | 2,003 |
| 2025-03-27 | 2,015 | 2,015 | 2,015 | 2,015 | 800 | 2,015 |
| 2025-03-26 | - | - | - | 2,065 | - | 2,065 |
| 2025-03-25 | 2,052 | 2,065 | 2,052 | 2,065 | 200 | 2,065 |
| 2025-03-24 | 2,033 | 2,089 | 2,033 | 2,089 | 1,200 | 2,089 |
| 2025-03-21 | 2,000 | 2,020 | 2,000 | 2,020 | 600 | 2,020 |
| 2025-03-19 | 1,998 | 2,000 | 1,996 | 1,997 | 1,300 | 1,997 |
| 2025-03-18 | 1,998 | 1,998 | 1,998 | 1,998 | 100 | 1,998 |
| 2025-03-17 | - | - | - | 1,982 | - | 1,982 |
| 2025-03-14 | 1,982 | 1,982 | 1,982 | 1,982 | 100 | 1,982 |
| 2025-03-13 | - | - | - | 1,982 | - | 1,982 |
| 2025-03-12 | - | - | - | 1,982 | - | 1,982 |
| 2025-03-11 | 1,982 | 1,982 | 1,982 | 1,982 | 100 | 1,982 |
| 2025-03-10 | 1,997 | 1,997 | 1,982 | 1,982 | 200 | 1,982 |
| 2025-03-07 | 1,975 | 1,975 | 1,974 | 1,975 | 400 | 1,975 |
| 2025-03-06 | 2,015 | 2,025 | 2,015 | 2,025 | 300 | 2,025 |
| 2025-03-05 | 1,973 | 1,975 | 1,973 | 1,975 | 200 | 1,975 |
| 2025-03-04 | 2,000 | 2,001 | 2,000 | 2,000 | 2,400 | 2,000 |
| 2025-03-03 | 1,950 | 1,979 | 1,950 | 1,972 | 3,800 | 1,972 |
| 2025-02-28 | 1,950 | 1,960 | 1,950 | 1,950 | 1,100 | 1,950 |
| 2025-02-27 | 1,930 | 1,950 | 1,929 | 1,950 | 2,800 | 1,950 |
| 2025-02-26 | 1,914 | 1,916 | 1,914 | 1,916 | 400 | 1,916 |
| 2025-02-25 | 1,938 | 1,938 | 1,929 | 1,938 | 2,500 | 1,938 |
| 2025-02-21 | 1,938 | 1,938 | 1,938 | 1,938 | 200 | 1,938 |
| 2025-02-20 | 1,940 | 1,949 | 1,938 | 1,938 | 2,500 | 1,938 |
| 2025-02-19 | 1,900 | 1,940 | 1,900 | 1,940 | 1,900 | 1,940 |
| 2025-02-18 | 1,983 | 1,999 | 1,923 | 1,923 | 5,600 | 1,923 |
| 2025-02-17 | 2,005 | 2,005 | 1,980 | 1,983 | 5,300 | 1,983 |
| 2025-02-14 | 2,007 | 2,012 | 2,006 | 2,010 | 1,400 | 2,010 |
| 2025-02-13 | 2,015 | 2,015 | 2,007 | 2,007 | 2,300 | 2,007 |
| 2025-02-12 | 2,028 | 2,028 | 2,012 | 2,015 | 1,200 | 2,015 |
| 2025-02-10 | 2,021 | 2,030 | 2,014 | 2,028 | 2,900 | 2,028 |
| 2025-02-07 | 2,100 | 2,100 | 2,050 | 2,050 | 2,200 | 2,050 |
| 2025-02-06 | 2,052 | 2,053 | 2,052 | 2,052 | 500 | 2,052 |
| 2025-02-05 | 2,050 | 2,051 | 2,050 | 2,051 | 400 | 2,051 |
| 2025-02-04 | 2,052 | 2,056 | 2,050 | 2,050 | 400 | 2,050 |
| 2025-02-03 | 2,052 | 2,052 | 2,052 | 2,052 | 100 | 2,052 |
| 2025-01-31 | 2,050 | 2,050 | 2,050 | 2,050 | 900 | 2,050 |
| 2025-01-30 | 2,071 | 2,076 | 2,050 | 2,054 | 2,700 | 2,054 |
| 2025-01-29 | 2,070 | 2,145 | 2,070 | 2,080 | 2,500 | 2,080 |
| 2025-01-28 | 2,072 | 2,072 | 2,072 | 2,072 | 400 | 2,072 |
| 2025-01-27 | 2,100 | 2,126 | 2,076 | 2,122 | 600 | 2,122 |
| 2025-01-24 | 2,083 | 2,083 | 2,082 | 2,082 | 300 | 2,082 |
| 2025-01-23 | 2,102 | 2,102 | 2,102 | 2,102 | 100 | 2,102 |
| 2025-01-22 | 2,107 | 2,107 | 2,107 | 2,107 | 100 | 2,107 |
| 2025-01-21 | - | - | - | 2,107 | - | 2,107 |
| 2025-01-20 | 2,107 | 2,107 | 2,107 | 2,107 | 24,700 | 2,107 |
| 2025-01-17 | 2,120 | 2,120 | 2,107 | 2,107 | 2,200 | 2,107 |
| 2025-01-16 | 2,101 | 2,120 | 2,101 | 2,120 | 1,100 | 2,120 |
| 2025-01-15 | 2,120 | 2,120 | 2,038 | 2,076 | 800 | 2,076 |
| 2025-01-14 | 2,144 | 2,144 | 2,143 | 2,143 | 500 | 2,143 |
| 2025-01-10 | 2,121 | 2,121 | 2,115 | 2,115 | 500 | 2,115 |
| 2025-01-09 | 2,087 | 2,087 | 2,087 | 2,087 | 100 | 2,087 |
| 2025-01-08 | 2,086 | 2,086 | 2,086 | 2,086 | 1,200 | 2,086 |
| 2025-01-07 | 2,024 | 2,085 | 2,024 | 2,085 | 400 | 2,085 |
| 2025-01-06 | 2,042 | 2,087 | 2,037 | 2,041 | 900 | 2,041 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [2005-03-28]1株→2株