1. HOME >
  2. 株価時系列 >
  3. 6265 >
  4. 2020年

6265 コンバム(株) 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
2020-12-301,7231,7241,7231,7231,1001,723
2020-12-291,7111,7321,7031,7241,1001,724
2020-12-281,7231,7451,7051,7183,7001,718
2020-12-251,7361,7391,7261,7371,3001,737
2020-12-241,7501,7511,7351,7362,9001,736
2020-12-231,7851,7851,7381,7492,6001,749
2020-12-221,7811,8001,7421,7508,4001,750
2020-12-211,7581,8261,7311,82013,7001,820
2020-12-181,7651,7651,7451,7581,7001,758
2020-12-171,7661,7661,7351,7522,2001,752
2020-12-161,7781,7781,7431,7633,2001,763
2020-12-151,7701,7771,7611,7651,4001,765
2020-12-141,7691,7791,7391,7613,4001,761
2020-12-111,7691,7691,7141,7452,1001,745
2020-12-101,7721,7771,7611,7771,6001,777
2020-12-091,7511,7601,7511,7582,3001,758
2020-12-08---1,763-1,763
2020-12-071,7861,7871,7611,7632,7001,763
2020-12-041,7751,7781,7611,7789001,778
2020-12-031,7761,7761,7761,7768001,776
2020-12-02---1,763-1,763
2020-12-011,7451,7721,7451,7631,2001,763
2020-11-301,7571,7571,7361,7483,7001,748
2020-11-271,7761,7761,7421,7571,3001,757
2020-11-261,7681,7721,7451,7722,8001,772
2020-11-251,7631,7871,7631,7688001,768
2020-11-241,7751,7751,7621,7708001,770
2020-11-201,7651,7831,7651,7835001,783
2020-11-191,7621,7851,7621,7853,0001,785
2020-11-181,7591,7831,7551,7559001,755
2020-11-171,7701,7701,7501,7652,3001,765
2020-11-161,7601,7811,7601,7609001,760
2020-11-131,7661,7751,7471,7583,0001,758
2020-11-121,8101,8101,7431,7807,5001,780
2020-11-111,7651,8081,7651,8083,2001,808
2020-11-101,7851,7991,7651,7651,4001,765
2020-11-091,8101,8101,7721,7853,1001,785
2020-11-061,7811,8191,7811,8181,5001,818
2020-11-051,7771,7811,7671,7811,5001,781
2020-11-041,7701,7781,7521,7777001,777
2020-11-021,7761,7761,7661,7712,3001,771
2020-10-301,7611,7611,7561,7565,3001,756
2020-10-291,7631,7671,7451,7608001,760
2020-10-281,7641,7971,7641,7645001,764
2020-10-271,7701,7871,7701,7875001,787
2020-10-261,7801,7951,7661,7731,3001,773
2020-10-231,8051,8191,7901,7911,1001,791
2020-10-221,8261,8261,7811,8055,3001,805
2020-10-211,8711,8891,8301,8313,7001,831
2020-10-201,8201,8681,8201,8684,9001,868
2020-10-191,7711,8191,7711,8197,8001,819
2020-10-161,7361,8401,7111,7596,6001,759
2020-10-151,7051,7371,7051,7362,2001,736
2020-10-141,7001,7361,6991,7056,9001,705
2020-10-131,7301,7301,7231,7239001,723
2020-10-121,7181,7461,7181,7391,3001,739
2020-10-091,7401,7401,7391,7401,5001,740
2020-10-081,7381,7671,7381,7673,2001,767
2020-10-071,7191,7381,7011,7382,4001,738
2020-10-061,7051,7051,6851,7001,5001,700
2020-10-051,6841,7081,6831,7051,1001,705
2020-10-021,7511,7511,7081,7084,0001,708
2020-09-301,7241,7461,7241,7303001,730
2020-09-291,7221,7661,7221,7516001,751
2020-09-281,7281,7351,7201,7222,0001,722
2020-09-251,7581,7831,7361,7683,9001,768
2020-09-241,7801,7931,7771,7934001,793
2020-09-231,8281,8281,7681,7871,5001,787
2020-09-181,8251,8251,8191,8191,5001,819
2020-09-171,8201,8201,7701,8053,7001,805
2020-09-161,8331,8371,8221,8251,1001,825
2020-09-151,8101,8391,8091,8304,1001,830
2020-09-141,8111,8111,7931,8091,0001,809
2020-09-111,8111,8201,7751,8002,3001,800
2020-09-101,8451,8541,8111,8303,6001,830
2020-09-091,8621,8631,8451,8452,3001,845
2020-09-081,8841,8841,8281,8781,3001,878
2020-09-071,8161,8901,8021,8524,6001,852
2020-09-041,8121,8651,8011,8445,6001,844
2020-09-031,9101,9311,8201,8926,1001,892
2020-09-021,9911,9961,8631,92014,9001,920
2020-09-011,8362,1951,8361,97821,0001,978
2020-08-311,9061,9411,8001,83635,1001,836
2020-08-281,7131,7901,7061,70611,1001,706
2020-08-271,6821,7101,6811,7046,5001,704
2020-08-261,6171,6711,6011,67014,9001,670
2020-08-251,5691,6001,5591,5926,1001,592
2020-08-241,5371,5371,5171,5177001,517
2020-08-21---1,537-1,537
2020-08-201,5441,5511,5241,5371,4001,537
2020-08-191,5411,5521,5021,5441,3001,544
2020-08-181,5381,5621,5381,5561,6001,556
2020-08-171,5461,5511,5101,5511,6001,551
2020-08-141,5771,5791,5461,5464,4001,546
2020-08-131,6761,6761,5771,5779,5001,577
2020-08-121,5351,5651,5351,5566,5001,556
2020-08-111,5101,5321,5101,5321,5001,532
2020-08-071,5241,5321,5241,5323,4001,532
2020-08-061,5221,5251,5091,5231,8001,523
2020-08-051,4891,5241,4891,5241,6001,524
2020-08-041,4951,4961,4771,4892,2001,489
2020-08-031,4881,4921,4831,4881,7001,488
2020-07-311,4761,4961,4641,4704,9001,470
2020-07-301,4851,5071,4851,5072,1001,507
2020-07-291,5101,5101,4851,4851,9001,485
2020-07-281,5231,5241,5141,5242,8001,524
2020-07-271,4901,5181,4901,5072,4001,507
2020-07-221,4591,5051,4591,5051,8001,505
2020-07-211,4651,5111,4651,4891,9001,489
2020-07-201,4651,4651,4511,4652,0001,465
2020-07-171,4711,4711,4671,4691,1001,469
2020-07-161,4681,4771,4661,4717001,471
2020-07-151,4731,4801,4621,4803,1001,480
2020-07-141,4981,5031,4551,4721,6001,472
2020-07-131,5021,5121,4981,4983,2001,498
2020-07-101,5061,5071,4991,4993,0001,499
2020-07-091,5171,5201,5011,5142,7001,514
2020-07-081,5061,5151,5061,5153001,515
2020-07-071,4911,5021,4801,4981,9001,498
2020-07-061,5201,5201,5041,5061,7001,506
2020-07-031,5081,5081,4841,4902,3001,490
2020-07-021,5111,5501,5071,5252,7001,525
2020-07-011,5431,5481,5161,5163,9001,516
2020-06-301,5541,5751,5401,5447,6001,544
2020-06-291,5401,5551,5011,5209,4001,520
2020-06-261,5001,5301,4881,50514,9001,505
2020-06-251,4561,4881,4511,4885,1001,488
2020-06-241,4641,4881,4501,4818,1001,481
2020-06-231,4461,4471,4321,4442,2001,444
2020-06-221,4291,4471,4141,4465,3001,446
2020-06-191,4001,4241,4001,4246,3001,424
2020-06-181,3901,3991,3901,3993001,399
2020-06-171,3691,4001,3621,4003,7001,400
2020-06-161,3691,3751,3431,3727,3001,372
2020-06-151,3551,3691,3301,3313,0001,331
2020-06-121,3701,3711,3351,3537,4001,353
2020-06-111,4751,4751,4101,4102,6001,410
2020-06-101,4331,4551,4011,4521,3001,452
2020-06-091,4551,4651,4451,4582,5001,458
2020-06-081,4651,4771,4481,4703,4001,470
2020-06-051,4671,4971,4501,4613,5001,461
2020-06-041,5041,5141,4351,48112,3001,481
2020-06-031,4601,4991,4601,49914,2001,499
2020-06-021,4301,4541,4241,4504,4001,450
2020-06-011,4351,4471,4151,4235,7001,423
2020-05-291,3991,4451,3991,4355,7001,435
2020-05-281,4241,4361,3981,3985,8001,398
2020-05-271,4391,4391,4201,4244,9001,424
2020-05-261,4211,4411,4211,4253,7001,425
2020-05-251,4421,4421,4201,4226,1001,422
2020-05-221,4701,4701,4201,42111,3001,421
2020-05-211,4751,4801,4281,47719,4001,477
2020-05-201,3391,4521,3391,45016,1001,450
2020-05-191,3151,3401,3101,3378,0001,337
2020-05-181,3071,3201,2901,31012,5001,310
2020-05-151,2841,2951,2531,2655,4001,265
2020-05-141,2761,2781,2541,2641,7001,264
2020-05-131,2931,2961,2761,2924,9001,292
2020-05-121,2671,2951,2641,2955,8001,295
2020-05-111,2201,2951,2201,2668,9001,266
2020-05-081,2071,2181,2071,2183,6001,218
2020-05-071,1951,2051,1951,2051,9001,205
2020-05-011,2291,2321,2001,2005,5001,200
2020-04-301,2101,2301,2101,2297,9001,229
2020-04-281,1811,2051,1811,1935,0001,193
2020-04-271,2181,2181,1621,17718,5001,177
2020-04-241,1801,1841,1451,16434,9001,164
2020-04-231,2271,2461,1791,1807,8001,180
2020-04-221,2561,2561,2051,2122,3001,212
2020-04-211,2661,2661,2461,2571,9001,257
2020-04-201,2991,2991,2751,2969001,296
2020-04-171,3121,3121,2801,2993,3001,299
2020-04-161,3331,3331,3321,3324001,332
2020-04-151,3391,3411,3361,3361,3001,336
2020-04-141,3201,3381,3061,3382,7001,338
2020-04-131,2791,3771,2751,3404,7001,340
2020-04-101,2751,2981,2671,2792,6001,279
2020-04-091,2481,2721,2401,2722,8001,272
2020-04-081,2081,2341,1961,2254,9001,225
2020-04-071,2081,2381,2051,2052,5001,205
2020-04-061,2061,2691,2051,2101,4001,210
2020-04-03---1,270-1,270
2020-04-021,3301,3301,1901,27011,8001,270
2020-04-011,3461,3771,3331,3605,3001,360
2020-03-311,4211,4321,3851,3918,7001,391
2020-03-301,5001,5031,4401,4402,2001,440
2020-03-271,5161,5321,5001,5093,0001,509
2020-03-261,5351,5541,5241,5242,0001,524
2020-03-251,6001,6301,5381,5384,2001,538
2020-03-241,5751,6001,5601,5716,6001,571
2020-03-231,5701,5751,5411,5752,4001,575
2020-03-191,6011,6101,5801,5801,1001,580
2020-03-181,6751,6751,6011,6012,8001,601
2020-03-171,6691,6751,6691,6752001,675
2020-03-161,6691,6691,6291,6697001,669
2020-03-131,6001,6801,5701,6801,8001,680
2020-03-121,5101,6801,5011,6805,5001,680
2020-03-111,6991,6991,6001,6722,6001,672
2020-03-101,8001,8001,5601,7006,8001,700
2020-03-091,8701,8821,8701,8701,3001,870
2020-03-061,9512,0011,9512,0001,2002,000
2020-03-051,9992,0521,9992,0201,9002,020
2020-03-042,0052,0492,0052,0492002,049
2020-03-032,0552,0552,0552,0554002,055
2020-03-021,9822,0481,9822,0481,5002,048
2020-02-281,9572,0371,9572,0251,7002,025
2020-02-272,0152,0481,9982,0479002,047
2020-02-262,0012,0442,0002,0391,7002,039
2020-02-252,0502,0502,0102,0501,0002,050
2020-02-212,0802,1002,0802,1009002,100
2020-02-202,1002,1002,1002,1001,1002,100
2020-02-192,1002,1002,1002,1008002,100
2020-02-182,1002,1002,0042,1004,6002,100
2020-02-172,1702,2012,1162,2004,3002,200
2020-02-142,2312,2452,1682,1703,0002,170
2020-02-132,2352,2622,2192,2621,8002,262
2020-02-122,2862,3242,2302,2352,1002,235
2020-02-102,2982,3582,1582,3027,8002,302
2020-02-072,3072,3532,2622,3271,7002,327
2020-02-062,3702,3712,3112,3573,0002,357
2020-02-052,3522,3702,3002,3603,6002,360
2020-02-042,3372,3912,2872,35211,5002,352
2020-02-032,2852,2872,2352,2872,4002,287
2020-01-312,2722,3342,2722,2897,2002,289
2020-01-302,2702,2982,2102,2815,8002,281
2020-01-292,3012,3022,2812,2814,7002,281
2020-01-282,1922,2902,1812,2873,8002,287
2020-01-272,2402,2452,2192,2452,2002,245
2020-01-242,2552,2552,2232,2458,6002,245
2020-01-232,1882,2892,1662,24514,2002,245
2020-01-222,1412,1882,1362,1686,3002,168
2020-01-212,1412,1412,1382,1411,2002,141
2020-01-202,1412,1412,1412,1412002,141
2020-01-172,1402,1752,1402,1401,9002,140
2020-01-162,1232,1402,0402,1406,7002,140
2020-01-152,0832,1492,0832,12310,5002,123
2020-01-142,0612,0952,0612,0834,3002,083
2020-01-102,0622,0832,0612,0613,2002,061
2020-01-092,0522,0832,0302,0674,6002,067
2020-01-082,0412,0522,0402,0522,5002,052
2020-01-072,0492,0492,0372,0412,7002,041
2020-01-062,0392,0412,0222,0414,3002,041

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