1. HOME >
  2. 株価時系列 >
  3. 6265 >
  4. 2019年

6265 コンバム(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0102,0542,0102,0396,5002,039
2019-12-271,9982,0301,9982,0105,9002,010
2019-12-261,9301,9951,9301,9954,4001,995
2019-12-251,8821,9291,8571,9293,8001,929
2019-12-241,8871,8871,8601,8821,0001,882
2019-12-231,8841,8871,8831,8878001,887
2019-12-201,8881,8881,8841,8845001,884
2019-12-191,8881,8921,8641,8881,4001,888
2019-12-181,8881,8881,8601,8881,6001,888
2019-12-171,8881,8881,8541,8881,5001,888
2019-12-161,8871,8881,8621,8881,2001,888
2019-12-131,8851,8871,8511,8871,5001,887
2019-12-121,8871,8941,8841,8946001,894
2019-12-111,8871,8871,8871,8871001,887
2019-12-101,8961,9001,8871,8872,1001,887
2019-12-091,8901,9301,8851,8962,4001,896
2019-12-061,8901,8901,8861,8864001,886
2019-12-051,8801,8921,8781,8921,3001,892
2019-12-041,8801,8801,8801,8802001,880
2019-12-031,8931,8941,8591,8803,5001,880
2019-12-021,8881,9051,8801,8933,5001,893
2019-11-291,8771,9001,8261,8883,6001,888
2019-11-281,8831,8831,8771,8775001,877
2019-11-271,8841,8841,8191,8772,7001,877
2019-11-261,9001,9001,8791,8842,4001,884
2019-11-251,9001,9011,8951,9002,1001,900
2019-11-221,8601,9001,8601,9009,5001,900
2019-11-211,8501,8981,8401,8601,8001,860
2019-11-201,8331,8641,8331,8501,2001,850
2019-11-191,7501,8331,7501,8333,3001,833
2019-11-181,7301,7501,7301,7501,8001,750
2019-11-151,7111,7151,7111,7153,0001,715
2019-11-141,7111,7111,7011,7113,0001,711
2019-11-13---1,711-1,711
2019-11-121,7331,7401,7111,7113001,711
2019-11-111,7301,7571,7301,7339001,733
2019-11-081,7281,7601,7071,7317001,731
2019-11-071,7281,7281,7281,7281001,728
2019-11-061,6861,7381,6861,7287001,728
2019-11-051,7501,7591,6671,7265,3001,726
2019-11-011,7301,7301,7101,7103001,710
2019-10-311,7401,7401,6901,7301,7001,730
2019-10-301,7401,7401,7001,7405001,740
2019-10-291,7501,7561,7271,7407001,740
2019-10-281,6801,7591,6801,7272,1001,727
2019-10-251,6801,6801,6511,6806001,680
2019-10-241,6701,6891,6701,6891,3001,689
2019-10-231,6251,6901,6251,6892,7001,689
2019-10-211,7131,7131,7051,7052001,705
2019-10-18---1,705-1,705
2019-10-17---1,705-1,705
2019-10-161,7801,7801,7051,7055001,705
2019-10-151,7841,7841,7801,7805001,780
2019-10-111,7841,7841,7841,7841001,784
2019-10-101,7741,7841,7741,7842001,784
2019-10-091,7341,7341,7341,7341001,734
2019-10-081,7421,7421,7341,7341,0001,734
2019-10-071,7451,7451,7391,7396001,739
2019-10-041,7341,7341,7341,7341001,734
2019-10-031,7341,7341,7341,7341001,734
2019-10-021,6691,7421,6691,7428001,742
2019-10-011,6691,6691,6691,6691001,669
2019-09-301,6791,6791,6391,6698001,669
2019-09-271,6981,6981,6181,6841,9001,684
2019-09-261,6811,6811,6801,6802001,680
2019-09-251,6451,6801,6451,6801,6001,680
2019-09-241,6451,6451,6051,6451,3001,645
2019-09-201,6451,6451,6451,6451001,645
2019-09-191,6391,6451,5991,6459001,645
2019-09-181,6391,6391,6391,6391001,639
2019-09-171,6441,6501,6351,6398001,639
2019-09-131,6211,6441,6211,6442001,644
2019-09-121,6211,6471,6211,6214001,621
2019-09-111,6491,6491,6211,6212001,621
2019-09-101,6491,6491,6491,6495001,649
2019-09-091,5391,6171,5371,6173,6001,617
2019-09-061,5391,5391,5371,5376,5001,537
2019-09-051,5351,5351,5351,5351001,535
2019-09-041,5351,5351,5351,5356001,535
2019-09-031,5331,5361,5021,5361,0001,536
2019-09-021,5361,5361,5361,5364001,536
2019-08-301,5361,5361,5361,5361001,536
2019-08-291,5751,5751,5351,5471,3001,547
2019-08-281,5781,5781,5781,5781001,578
2019-08-271,5911,5911,5781,5782001,578
2019-08-261,5911,5911,5911,5911001,591
2019-08-231,5931,5931,5931,5931001,593
2019-08-221,5941,5941,5921,5943001,594
2019-08-211,5941,5941,5651,5941,5001,594
2019-08-201,5941,5941,5941,5941001,594
2019-08-191,5991,5991,5591,5945001,594
2019-08-161,5991,5991,5991,5994,7001,599
2019-08-151,6011,6011,6001,6005001,600
2019-08-141,6161,6161,6011,6015,0001,601
2019-08-131,6461,6461,5521,6251,6001,625
2019-08-091,6591,6591,6591,6591001,659
2019-08-08---1,659-1,659
2019-08-071,6351,6591,5951,6592,2001,659
2019-08-061,7541,7541,7001,7001,9001,700
2019-08-05---1,760-1,760
2019-08-021,7721,7721,7601,7602001,760
2019-08-011,7721,7721,7721,7725001,772
2019-07-311,8001,8001,7721,7725001,772
2019-07-301,8691,8691,8001,8004,2001,800
2019-07-291,8701,8701,8691,8692001,869
2019-07-261,8701,8701,8701,8701001,870
2019-07-251,8701,8701,8701,8701001,870
2019-07-241,8451,8701,8451,8705001,870
2019-07-231,8311,8311,8311,8312001,831
2019-07-221,8491,8491,8491,8491,1001,849
2019-07-191,8341,8491,8341,8491,3001,849
2019-07-181,8381,8381,8341,8348001,834
2019-07-171,8371,8381,8371,8383001,838
2019-07-161,8751,8751,8371,8372,0001,837
2019-07-121,8751,8751,8751,8751001,875
2019-07-111,8791,8791,8751,8752,2001,875
2019-07-101,8791,8791,8791,8792001,879
2019-07-091,8711,8711,8331,8561,1001,856
2019-07-081,8841,8901,8711,8717001,871
2019-07-051,8651,8651,8581,8582001,858
2019-07-041,8761,8761,8361,8652,3001,865
2019-07-031,8761,8761,8761,8761001,876
2019-07-021,8491,8761,8401,8765001,876
2019-07-011,8311,8501,8311,8491,0001,849
2019-06-28---1,825-1,825
2019-06-271,8251,8251,8251,8251,0001,825
2019-06-261,8251,8251,8251,8251,4001,825
2019-06-251,8251,8251,8251,8251001,825
2019-06-241,8251,8251,8251,8251,0001,825
2019-06-211,8251,8251,8251,8252001,825
2019-06-201,8111,8661,8111,8638001,863
2019-06-191,8701,8701,8311,8313001,831
2019-06-181,8521,8751,8521,8753001,875
2019-06-171,8901,8901,8501,8514001,851
2019-06-141,8951,8951,8951,8951001,895
2019-06-13---1,930-1,930
2019-06-12---1,930-1,930
2019-06-111,9291,9301,9291,9302001,930
2019-06-101,9151,9151,9151,9151001,915
2019-06-071,8601,8601,8601,8601001,860
2019-06-061,8601,8601,8601,8601001,860
2019-06-05---1,860-1,860
2019-06-041,8601,8601,8601,8601001,860
2019-06-031,8801,8801,8501,8566001,856
2019-05-31---1,880-1,880
2019-05-301,9001,9001,8801,8807001,880
2019-05-291,9001,9001,9001,9002,0001,900
2019-05-281,9121,9121,9121,9121001,912
2019-05-271,9101,9111,9101,9114001,911
2019-05-241,9161,9161,9101,9104001,910
2019-05-231,9161,9161,9161,9161001,916
2019-05-221,9401,9401,9151,9154001,915
2019-05-211,9601,9601,9601,9601001,960
2019-05-201,9201,9201,9181,9184001,918
2019-05-171,9301,9301,9181,9181,0001,918
2019-05-161,9301,9651,9251,9309001,930
2019-05-15---1,930-1,930
2019-05-141,9401,9401,9301,9302001,930
2019-05-131,9411,9501,9411,9505001,950
2019-05-101,9791,9791,9791,9791001,979
2019-05-09---1,979-1,979
2019-05-08---1,979-1,979
2019-05-071,9501,9791,9451,9796001,979
2019-04-261,9801,9801,9801,9801001,980
2019-04-25---1,950-1,950
2019-04-241,9401,9501,9401,9505001,950
2019-04-231,9501,9501,9501,9502001,950
2019-04-221,9501,9501,9501,9502001,950
2019-04-19---1,950-1,950
2019-04-18---1,950-1,950
2019-04-171,9501,9501,9501,9507001,950
2019-04-161,9501,9501,9501,9502,2001,950
2019-04-151,9401,9401,9401,9401001,940
2019-04-121,9401,9401,9401,9406001,940
2019-04-111,9501,9501,9401,9402001,940
2019-04-101,9901,9901,9501,9501,1001,950
2019-04-091,9501,9501,9401,9501,0001,950
2019-04-081,9511,9511,9491,9507001,950
2019-04-051,9501,9691,9501,9693001,969
2019-04-041,9501,9501,9501,9501001,950
2019-04-031,9601,9601,9151,9502,0001,950
2019-04-021,9701,9701,9651,9706,7001,970
2019-04-011,9751,9751,9701,9704001,970
2019-03-291,9551,9801,9551,9755001,975
2019-03-281,9451,9741,9401,9746001,974
2019-03-27---1,969-1,969
2019-03-261,9501,9801,9401,9693,2001,969
2019-03-251,9551,9551,9501,9508001,950
2019-03-221,9752,0051,9652,0057002,005
2019-03-201,9601,9991,9601,9755001,975
2019-03-192,0002,0101,9701,9702,9001,970
2019-03-181,9971,9971,9801,9971,2001,997
2019-03-152,0062,0071,9601,9751,6001,975
2019-03-142,0092,0091,9751,9753001,975
2019-03-131,9911,9911,9911,9911001,991
2019-03-121,9651,9931,9651,9935001,993
2019-03-111,9701,9701,9701,9701001,970
2019-03-081,9701,9701,9701,9701,5001,970
2019-03-072,0002,0002,0002,0001002,000
2019-03-062,0032,0042,0022,0041,1002,004
2019-03-051,9852,0001,9801,9801,1001,980
2019-03-041,9811,9901,9811,9901,1001,990
2019-03-01---2,003-2,003
2019-02-282,0032,0032,0032,0031002,003
2019-02-271,9902,0031,9902,0033002,003
2019-02-261,9902,0031,9662,0035002,003
2019-02-251,9382,0051,9381,9914,4001,991
2019-02-221,9781,9781,9781,9781001,978
2019-02-211,9891,9891,9891,9894,4001,989
2019-02-201,9241,9501,9241,9508001,950
2019-02-191,8721,9641,8721,96411,7001,964
2019-02-181,9241,9501,9001,9502,9001,950
2019-02-152,0002,0001,9501,9632,0001,963
2019-02-141,9501,9501,9501,9501001,950
2019-02-131,9601,9601,9601,9602001,960
2019-02-121,9531,9531,9531,9531,1001,953
2019-02-081,9581,9581,9311,9531,2001,953
2019-02-072,0092,0091,9591,9984001,998
2019-02-061,9832,0101,9832,0103,3002,010
2019-02-051,9991,9991,9871,9871,8001,987
2019-02-041,9501,9501,9491,9493001,949
2019-02-011,9221,9511,9221,9501,0001,950
2019-01-311,9581,9581,9581,9581,4001,958
2019-01-301,9591,9591,9591,9592001,959
2019-01-291,9261,9561,9261,9567001,956
2019-01-281,9501,9661,9261,9266001,926
2019-01-25---1,968-1,968
2019-01-24---1,968-1,968
2019-01-23---1,968-1,968
2019-01-221,9691,9691,9681,9683001,968
2019-01-211,9701,9701,9701,9702001,970
2019-01-181,9701,9701,9701,9704001,970
2019-01-171,9501,9501,9501,9501001,950
2019-01-161,9101,9511,9101,9517,0001,951
2019-01-151,9381,9381,9311,9361,4001,936
2019-01-111,9001,9381,9001,9381,0001,938
2019-01-101,9431,9431,8901,9281,3001,928
2019-01-091,9411,9501,9101,9301,3001,930
2019-01-081,9501,9501,9501,9501001,950
2019-01-071,9501,9861,9501,9863001,986
2019-01-041,9001,9501,8461,9502,4001,950

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