8908 (株)毎日コムネット 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 807 | 812 | 806 | 807 | 13,500 | 807 |
| 2024-05-01 | 802 | 810 | 801 | 807 | 14,200 | 807 |
| 2024-04-30 | 797 | 810 | 797 | 805 | 18,700 | 805 |
| 2024-04-26 | 805 | 811 | 791 | 791 | 63,900 | 791 |
| 2024-04-25 | 812 | 812 | 802 | 804 | 15,100 | 804 |
| 2024-04-24 | 812 | 815 | 801 | 807 | 19,200 | 807 |
| 2024-04-23 | 803 | 809 | 799 | 807 | 11,900 | 807 |
| 2024-04-22 | 785 | 799 | 785 | 798 | 13,300 | 798 |
| 2024-04-19 | 791 | 796 | 770 | 779 | 19,300 | 779 |
| 2024-04-18 | 782 | 792 | 782 | 786 | 8,000 | 786 |
| 2024-04-17 | 792 | 794 | 782 | 782 | 17,300 | 782 |
| 2024-04-16 | 808 | 808 | 780 | 784 | 24,400 | 784 |
| 2024-04-15 | 805 | 806 | 800 | 800 | 12,000 | 800 |
| 2024-04-12 | 808 | 810 | 802 | 806 | 12,700 | 806 |
| 2024-04-11 | 806 | 812 | 802 | 812 | 26,400 | 812 |
| 2024-04-10 | 820 | 823 | 818 | 818 | 21,800 | 818 |
| 2024-04-09 | 816 | 821 | 813 | 821 | 14,000 | 821 |
| 2024-04-08 | 820 | 820 | 813 | 819 | 20,100 | 819 |
| 2024-04-05 | 812 | 817 | 808 | 816 | 10,100 | 816 |
| 2024-04-04 | 817 | 820 | 807 | 818 | 25,900 | 818 |
| 2024-04-03 | 802 | 819 | 800 | 810 | 12,300 | 810 |
| 2024-04-02 | 810 | 812 | 801 | 805 | 11,900 | 805 |
| 2024-04-01 | 816 | 819 | 807 | 810 | 18,200 | 810 |
| 2024-03-29 | 799 | 814 | 799 | 811 | 36,600 | 811 |
| 2024-03-28 | 801 | 809 | 800 | 800 | 32,700 | 800 |
| 2024-03-27 | 789 | 801 | 787 | 801 | 29,000 | 801 |
| 2024-03-26 | 778 | 789 | 778 | 789 | 16,500 | 789 |
| 2024-03-25 | 787 | 788 | 777 | 778 | 17,900 | 778 |
| 2024-03-22 | 791 | 791 | 782 | 787 | 11,200 | 787 |
| 2024-03-21 | 790 | 797 | 787 | 791 | 18,300 | 791 |
| 2024-03-19 | 777 | 789 | 775 | 787 | 27,300 | 787 |
| 2024-03-18 | 775 | 779 | 767 | 773 | 13,100 | 773 |
| 2024-03-15 | 767 | 775 | 767 | 775 | 9,400 | 775 |
| 2024-03-14 | 765 | 772 | 765 | 767 | 6,000 | 767 |
| 2024-03-13 | 769 | 772 | 765 | 765 | 6,400 | 765 |
| 2024-03-12 | 763 | 768 | 756 | 768 | 7,000 | 768 |
| 2024-03-11 | 773 | 776 | 757 | 760 | 14,700 | 760 |
| 2024-03-08 | 771 | 779 | 771 | 776 | 13,200 | 776 |
| 2024-03-07 | 777 | 778 | 770 | 771 | 9,200 | 771 |
| 2024-03-06 | 772 | 777 | 768 | 770 | 9,900 | 770 |
| 2024-03-05 | 776 | 779 | 762 | 770 | 20,400 | 770 |
| 2024-03-04 | 780 | 784 | 776 | 776 | 20,900 | 776 |
| 2024-03-01 | 772 | 780 | 771 | 776 | 17,900 | 776 |
| 2024-02-29 | 766 | 778 | 765 | 772 | 20,200 | 772 |
| 2024-02-28 | 752 | 769 | 752 | 762 | 21,500 | 762 |
| 2024-02-27 | 741 | 754 | 741 | 750 | 19,500 | 750 |
| 2024-02-26 | 744 | 745 | 733 | 734 | 36,500 | 734 |
| 2024-02-22 | 737 | 752 | 737 | 744 | 23,400 | 744 |
| 2024-02-21 | 741 | 744 | 731 | 732 | 34,800 | 732 |
| 2024-02-20 | 758 | 760 | 746 | 746 | 16,100 | 746 |
| 2024-02-19 | 748 | 759 | 746 | 758 | 9,500 | 758 |
| 2024-02-16 | 746 | 753 | 743 | 751 | 11,800 | 751 |
| 2024-02-15 | 750 | 751 | 745 | 745 | 8,000 | 745 |
| 2024-02-14 | 758 | 758 | 748 | 750 | 14,300 | 750 |
| 2024-02-13 | 745 | 763 | 745 | 759 | 19,000 | 759 |
| 2024-02-09 | 748 | 754 | 742 | 742 | 17,800 | 742 |
| 2024-02-08 | 743 | 743 | 735 | 735 | 26,800 | 735 |
| 2024-02-07 | 754 | 754 | 743 | 743 | 27,200 | 743 |
| 2024-02-06 | 768 | 768 | 755 | 755 | 15,000 | 755 |
| 2024-02-05 | 769 | 774 | 761 | 769 | 27,000 | 769 |
| 2024-02-02 | 775 | 775 | 765 | 766 | 14,000 | 766 |
| 2024-02-01 | 780 | 787 | 774 | 774 | 10,200 | 774 |
| 2024-01-31 | 775 | 784 | 775 | 779 | 15,400 | 779 |
| 2024-01-30 | 790 | 791 | 770 | 770 | 82,300 | 770 |
| 2024-01-29 | 788 | 795 | 786 | 790 | 20,100 | 790 |
| 2024-01-26 | 784 | 784 | 777 | 777 | 13,400 | 777 |
| 2024-01-25 | 770 | 785 | 770 | 780 | 15,000 | 780 |
| 2024-01-24 | 777 | 780 | 770 | 770 | 16,400 | 770 |
| 2024-01-23 | 778 | 792 | 778 | 778 | 25,700 | 778 |
| 2024-01-22 | 769 | 795 | 768 | 782 | 38,100 | 782 |
| 2024-01-19 | 762 | 772 | 759 | 768 | 17,000 | 768 |
| 2024-01-18 | 756 | 773 | 756 | 767 | 23,000 | 767 |
| 2024-01-17 | 743 | 768 | 743 | 756 | 48,500 | 756 |
| 2024-01-16 | 752 | 759 | 745 | 746 | 17,900 | 746 |
| 2024-01-15 | 770 | 770 | 752 | 752 | 24,400 | 752 |
| 2024-01-12 | 778 | 779 | 762 | 770 | 43,700 | 770 |
| 2024-01-11 | 758 | 768 | 758 | 766 | 21,400 | 766 |
| 2024-01-10 | 754 | 765 | 753 | 758 | 22,600 | 758 |
| 2024-01-09 | 749 | 755 | 748 | 752 | 14,100 | 752 |
| 2024-01-05 | 749 | 751 | 745 | 747 | 8,400 | 747 |
| 2024-01-04 | 738 | 747 | 733 | 744 | 14,400 | 744 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2004-05-26]1株→2株
