6265 コンバム(株) 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
2024-05-172,0002,0002,0002,0001002,000
2024-05-162,0012,0011,9972,0002,0002,000
2024-05-152,0282,0282,0282,0281002,028
2024-05-142,0102,0251,9992,0251,1002,025
2024-05-132,0092,0092,0092,0091002,009
2024-05-102,0072,0072,0072,0071002,007
2024-05-092,0142,0142,0012,0013002,001
2024-05-082,0142,0142,0142,0141,3002,014
2024-05-072,0142,0142,0142,0141002,014
2024-05-02---2,019-2,019
2024-05-012,0192,0192,0192,0191002,019
2024-04-302,0022,0202,0012,0017002,001
2024-04-262,0062,0102,0062,0102002,010
2024-04-252,0062,0062,0062,0062002,006
2024-04-242,0002,0002,0002,0001002,000
2024-04-232,0002,0001,9992,0009002,000
2024-04-22---1,981-1,981
2024-04-191,9811,9811,9811,9814001,981
2024-04-182,0002,0002,0002,0002,6002,000
2024-04-17---2,000-2,000
2024-04-161,9852,0001,9852,0008002,000
2024-04-152,0022,0102,0022,0101,0002,010
2024-04-122,0042,0042,0042,0043002,004
2024-04-111,9642,0001,9642,0004002,000
2024-04-101,9821,9821,9621,9622001,962
2024-04-092,0052,0052,0002,0003,0002,000
2024-04-082,0192,0502,0102,0109002,010
2024-04-052,0112,0192,0012,0197002,019
2024-04-042,0002,0001,9982,0005,7002,000
2024-04-032,0002,0081,9982,0084,5002,008
2024-04-022,0002,0102,0002,0007002,000
2024-04-011,9402,0001,9402,0008002,000
2024-03-291,9261,9261,9261,9262001,926
2024-03-28---1,927-1,927
2024-03-271,9251,9271,9251,9272001,927
2024-03-261,9301,9681,9281,9282,8001,928
2024-03-251,9662,0051,9581,9691,6001,969
2024-03-22---2,000-2,000
2024-03-212,0002,0051,9982,0002,5002,000
2024-03-191,9661,9851,9641,9852,4001,985
2024-03-181,9521,9991,9521,9851,5001,985
2024-03-151,9762,0011,9762,0016002,001
2024-03-14---1,969-1,969
2024-03-131,9691,9691,9691,9691001,969
2024-03-121,9991,9991,9571,9689001,968
2024-03-112,0002,0101,9501,9904,0001,990
2024-03-082,0002,0001,9882,0001,4002,000
2024-03-072,0172,0331,9992,0002,9002,000
2024-03-062,0042,0162,0032,0166002,016
2024-03-052,0002,0061,9971,9973,7001,997
2024-03-041,9761,9991,9641,9982,4001,998
2024-03-011,9101,9631,9101,9631,4001,963
2024-02-291,9131,9131,9131,9135001,913
2024-02-281,9091,9151,9001,9144,1001,914
2024-02-271,9001,9401,9001,9078001,907
2024-02-261,8721,8901,8721,8906001,890
2024-02-221,8651,8671,8651,8669001,866
2024-02-211,8201,8961,8201,8961,6001,896
2024-02-201,7901,8181,7901,8175001,817
2024-02-191,8001,8181,7941,8041,4001,804
2024-02-161,8251,8251,7931,7939001,793
2024-02-151,7561,8351,7231,8265,2001,826
2024-02-141,9511,9761,9511,9765001,976
2024-02-131,9501,9551,9341,9551,1001,955
2024-02-091,9731,9941,9731,9735001,973
2024-02-082,0542,0541,9721,9721,1001,972
2024-02-072,0002,0502,0002,0453,8002,045
2024-02-061,9201,9951,9201,9952,9001,995
2024-02-051,9211,9211,9201,9205001,920
2024-02-021,9191,9201,9191,9201,3001,920
2024-02-011,9141,9141,8981,8984001,898
2024-01-311,8991,9101,8991,9001,7001,900
2024-01-301,9001,9001,8981,8989001,898
2024-01-291,8991,9291,8971,9293,1001,929
2024-01-261,9001,9051,8971,8971,2001,897
2024-01-251,8991,8991,8931,8941,0001,894
2024-01-241,8841,8981,8841,8986001,898
2024-01-231,8851,8981,8801,8813,0001,881
2024-01-221,8991,8991,8851,8858001,885
2024-01-191,8701,8801,8701,8804001,880
2024-01-18---1,880-1,880
2024-01-171,8481,8801,8461,8806001,880
2024-01-161,8791,8791,8701,8707001,870
2024-01-151,9031,9031,8521,8791,2001,879
2024-01-121,8851,9101,8851,9104001,910
2024-01-111,8601,8991,8601,8831,0001,883
2024-01-101,9221,9231,8521,8521,9001,852
2024-01-091,9011,9081,8181,9083,6001,908
2024-01-051,8861,8911,8831,8912,6001,891
2024-01-041,8441,8491,8441,84619,8001,846

分割・併合履歴 : [2018-06-27]1株→0.2株 [2005-03-28]1株→2株