8908 (株)毎日コムネット 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 | 770 | 773 | 730 | 747 | 22,200 | 747 |
| 2025-04-03 | 775 | 780 | 770 | 773 | 11,600 | 773 |
| 2025-04-02 | 785 | 787 | 780 | 781 | 4,100 | 781 |
| 2025-04-01 | 782 | 789 | 779 | 779 | 8,500 | 779 |
| 2025-03-31 | 772 | 782 | 770 | 782 | 9,700 | 782 |
| 2025-03-28 | 774 | 780 | 772 | 772 | 11,800 | 772 |
| 2025-03-27 | 787 | 787 | 779 | 779 | 6,600 | 779 |
| 2025-03-26 | 791 | 791 | 781 | 786 | 6,700 | 786 |
| 2025-03-25 | 790 | 798 | 788 | 788 | 20,400 | 788 |
| 2025-03-24 | 782 | 788 | 779 | 788 | 20,800 | 788 |
| 2025-03-21 | 782 | 782 | 776 | 776 | 15,000 | 776 |
| 2025-03-19 | 781 | 781 | 777 | 780 | 7,500 | 780 |
| 2025-03-18 | 771 | 781 | 771 | 778 | 8,200 | 778 |
| 2025-03-17 | 780 | 784 | 770 | 770 | 10,700 | 770 |
| 2025-03-14 | 769 | 780 | 768 | 780 | 20,700 | 780 |
| 2025-03-13 | 768 | 772 | 763 | 770 | 11,800 | 770 |
| 2025-03-12 | 756 | 766 | 756 | 760 | 8,800 | 760 |
| 2025-03-11 | 751 | 758 | 750 | 756 | 6,500 | 756 |
| 2025-03-10 | 751 | 765 | 750 | 760 | 22,900 | 760 |
| 2025-03-07 | 751 | 751 | 746 | 751 | 5,800 | 751 |
| 2025-03-06 | 748 | 751 | 740 | 749 | 8,500 | 749 |
| 2025-03-05 | 730 | 750 | 730 | 749 | 15,000 | 749 |
| 2025-03-04 | 733 | 739 | 731 | 733 | 2,700 | 733 |
| 2025-03-03 | 743 | 743 | 735 | 735 | 5,800 | 735 |
| 2025-02-28 | 741 | 741 | 734 | 737 | 4,400 | 737 |
| 2025-02-27 | 739 | 740 | 733 | 739 | 3,400 | 739 |
| 2025-02-26 | 740 | 740 | 735 | 735 | 12,000 | 735 |
| 2025-02-25 | 724 | 735 | 724 | 735 | 9,100 | 735 |
| 2025-02-21 | 723 | 726 | 720 | 720 | 8,100 | 720 |
| 2025-02-20 | 725 | 726 | 721 | 721 | 2,400 | 721 |
| 2025-02-19 | 720 | 726 | 720 | 726 | 2,300 | 726 |
| 2025-02-18 | 727 | 729 | 720 | 720 | 12,200 | 720 |
| 2025-02-17 | 727 | 732 | 727 | 728 | 4,100 | 728 |
| 2025-02-14 | 723 | 727 | 721 | 727 | 5,900 | 727 |
| 2025-02-13 | 728 | 729 | 724 | 726 | 7,900 | 726 |
| 2025-02-12 | 739 | 739 | 727 | 727 | 7,200 | 727 |
| 2025-02-10 | 729 | 734 | 726 | 734 | 4,100 | 734 |
| 2025-02-07 | 740 | 740 | 729 | 729 | 10,100 | 729 |
| 2025-02-06 | 731 | 736 | 726 | 730 | 10,300 | 730 |
| 2025-02-05 | 724 | 728 | 722 | 728 | 6,400 | 728 |
| 2025-02-04 | 719 | 724 | 715 | 722 | 7,900 | 722 |
| 2025-02-03 | 719 | 720 | 714 | 719 | 6,800 | 719 |
| 2025-01-31 | 712 | 727 | 711 | 715 | 16,900 | 715 |
| 2025-01-30 | 721 | 727 | 704 | 704 | 128,500 | 704 |
| 2025-01-29 | 723 | 726 | 720 | 726 | 14,800 | 726 |
| 2025-01-28 | 722 | 724 | 720 | 720 | 7,000 | 720 |
| 2025-01-27 | 720 | 724 | 718 | 722 | 14,200 | 722 |
| 2025-01-24 | 719 | 722 | 715 | 716 | 14,200 | 716 |
| 2025-01-23 | 719 | 721 | 714 | 715 | 7,700 | 715 |
| 2025-01-22 | 714 | 719 | 711 | 717 | 12,000 | 717 |
| 2025-01-21 | 711 | 715 | 710 | 714 | 6,200 | 714 |
| 2025-01-20 | 710 | 715 | 710 | 710 | 8,100 | 710 |
| 2025-01-17 | 712 | 717 | 710 | 710 | 12,500 | 710 |
| 2025-01-16 | 720 | 721 | 711 | 711 | 13,100 | 711 |
| 2025-01-15 | 722 | 722 | 717 | 718 | 7,500 | 718 |
| 2025-01-14 | 710 | 720 | 710 | 715 | 12,900 | 715 |
| 2025-01-10 | 712 | 719 | 710 | 710 | 12,100 | 710 |
| 2025-01-09 | 716 | 721 | 714 | 714 | 6,300 | 714 |
| 2025-01-08 | 715 | 721 | 715 | 717 | 7,700 | 717 |
| 2025-01-07 | 723 | 723 | 715 | 715 | 7,900 | 715 |
| 2025-01-06 | 720 | 723 | 718 | 718 | 11,500 | 718 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2004-05-26]1株→2株