8908 (株)毎日コムネットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	741	743	737	738	6,000	738
2023-12-28	734	745	734	741	7,700	741
2023-12-27	729	739	726	739	17,700	739
2023-12-26	727	734	727	729	9,000	729
2023-12-25	732	735	729	730	9,000	730
2023-12-22	740	741	731	735	11,400	735
2023-12-21	743	743	738	738	5,900	738
2023-12-20	741	744	740	740	5,000	740
2023-12-19	736	744	735	741	8,900	741
2023-12-18	739	739	734	734	8,700	734
2023-12-15	743	744	738	739	7,500	739
2023-12-14	738	745	738	743	6,200	743
2023-12-13	740	743	735	740	10,100	740
2023-12-12	743	745	740	740	9,100	740
2023-12-11	742	749	742	742	6,300	742
2023-12-08	742	747	741	742	16,100	742
2023-12-07	751	751	745	747	8,300	747
2023-12-06	746	753	746	748	10,800	748
2023-12-05	753	753	747	747	8,600	747
2023-12-04	748	753	745	753	18,200	753
2023-12-01	743	748	743	746	9,900	746
2023-11-30	740	747	740	743	26,000	743
2023-11-29	751	751	737	740	31,500	740
2023-11-28	742	745	737	744	46,500	744
2023-11-27	741	750	740	741	18,000	741
2023-11-24	760	760	741	743	41,500	743
2023-11-22	753	763	745	758	239,300	758
2023-11-21	719	723	714	718	18,000	718
2023-11-20	724	726	719	719	13,000	719
2023-11-17	711	724	711	719	11,700	719
2023-11-16	715	718	711	713	15,000	713
2023-11-15	711	715	707	715	9,000	715
2023-11-14	705	714	704	709	15,300	709
2023-11-13	712	712	703	705	13,600	705
2023-11-10	704	710	702	708	7,600	708
2023-11-09	708	708	701	707	13,200	707
2023-11-08	712	714	701	701	36,900	701
2023-11-07	718	718	709	712	19,200	712
2023-11-06	716	717	707	710	28,500	710
2023-11-02	727	732	712	712	39,600	712
2023-11-01	728	734	717	727	26,300	727
2023-10-31	723	732	716	725	39,200	725
2023-10-30	730	738	714	714	95,900	714
2023-10-27	721	738	721	738	13,200	738
2023-10-26	728	728	716	722	16,000	722
2023-10-25	728	735	727	728	13,800	728
2023-10-24	731	733	714	728	21,700	728
2023-10-23	740	740	725	727	10,300	727
2023-10-20	737	739	727	730	11,100	730
2023-10-19	747	747	736	737	9,200	737
2023-10-18	741	750	734	749	11,500	749
2023-10-17	737	744	734	736	8,800	736
2023-10-16	740	745	733	735	13,800	735
2023-10-13	755	755	747	748	18,400	748
2023-10-12	751	768	744	760	25,900	760
2023-10-11	755	760	744	750	27,900	750
2023-10-10	761	762	749	761	15,400	761
2023-10-06	753	761	753	755	5,700	755
2023-10-05	737	752	737	749	8,300	749
2023-10-04	750	757	727	727	29,000	727
2023-10-03	764	766	752	752	16,100	752
2023-10-02	766	776	764	764	10,200	764
2023-09-29	774	774	765	766	7,000	766
2023-09-28	780	780	770	774	11,300	774
2023-09-27	766	780	760	780	18,900	780
2023-09-26	775	775	766	766	3,800	766
2023-09-25	781	781	773	775	8,400	775
2023-09-22	762	774	759	766	16,100	766
2023-09-21	762	770	755	759	18,600	759
2023-09-20	779	779	761	761	19,200	761
2023-09-19	778	778	766	774	8,800	774
2023-09-15	764	775	764	775	14,100	775
2023-09-14	760	765	755	763	6,700	763
2023-09-13	770	770	759	760	5,800	760
2023-09-12	762	769	757	766	5,200	766
2023-09-11	771	771	756	762	11,500	762
2023-09-08	764	776	763	763	17,300	763
2023-09-07	778	782	778	779	11,000	779
2023-09-06	786	786	774	778	8,100	778
2023-09-05	770	787	764	782	49,000	782
2023-09-04	767	770	763	770	12,600	770
2023-09-01	760	765	757	763	15,500	763
2023-08-31	757	766	754	758	35,400	758
2023-08-30	749	759	745	758	39,900	758
2023-08-29	747	753	743	748	20,900	748
2023-08-28	741	747	735	747	20,500	747
2023-08-25	730	741	725	738	19,500	738
2023-08-24	730	734	727	731	11,000	731
2023-08-23	720	730	720	730	10,200	730
2023-08-22	720	724	720	720	24,300	720
2023-08-21	721	730	721	725	7,700	725
2023-08-18	721	733	721	726	12,500	726
2023-08-17	726	733	721	730	17,900	730
2023-08-16	736	736	727	729	10,300	729
2023-08-15	731	737	729	733	18,600	733
2023-08-14	730	735	729	730	20,800	730
2023-08-10	724	735	722	732	19,300	732
2023-08-09	725	729	722	724	13,000	724
2023-08-08	731	731	727	727	10,700	727
2023-08-07	727	733	727	733	16,700	733
2023-08-04	733	735	729	730	26,000	730
2023-08-03	730	740	730	735	30,700	735
2023-08-02	742	743	736	736	33,000	736
2023-08-01	735	740	735	738	13,800	738
2023-07-31	730	739	730	733	24,800	733
2023-07-28	730	735	721	726	72,500	726
2023-07-27	732	739	732	738	8,700	738
2023-07-26	727	739	727	738	16,600	738
2023-07-25	740	740	730	733	20,900	733
2023-07-24	740	740	733	734	20,900	734
2023-07-21	725	729	723	725	12,200	725
2023-07-20	723	729	721	725	15,100	725
2023-07-19	720	722	717	721	12,500	721
2023-07-18	714	720	711	718	31,800	718
2023-07-14	728	729	702	711	88,800	711
2023-07-13	735	742	733	742	31,000	742
2023-07-12	743	743	732	735	24,400	735
2023-07-11	744	746	734	735	28,800	735
2023-07-10	750	751	743	744	28,800	744
2023-07-07	757	759	751	751	19,300	751
2023-07-06	754	759	751	757	16,000	757
2023-07-05	757	759	751	755	12,500	755
2023-07-04	756	760	753	757	14,800	757
2023-07-03	751	759	750	756	33,100	756
2023-06-30	751	754	744	749	20,500	749
2023-06-29	749	751	746	751	24,900	751
2023-06-28	740	748	740	745	15,900	745
2023-06-27	739	744	731	740	35,500	740
2023-06-26	746	746	739	741	15,400	741
2023-06-23	753	754	744	746	35,700	746
2023-06-22	744	751	744	747	38,800	747
2023-06-21	743	750	742	748	32,600	748
2023-06-20	739	744	738	743	17,600	743
2023-06-19	743	744	737	744	24,900	744
2023-06-16	738	748	738	746	26,100	746
2023-06-15	740	744	737	738	55,600	738
2023-06-14	750	750	741	748	23,600	748
2023-06-13	757	757	740	746	28,600	746
2023-06-12	747	751	745	750	18,400	750
2023-06-09	748	748	737	742	23,100	742
2023-06-08	741	745	735	737	26,900	737
2023-06-07	746	746	729	741	61,200	741
2023-06-06	754	754	746	746	36,100	746
2023-06-05	762	765	745	753	38,600	753
2023-06-02	741	750	736	749	38,800	749
2023-06-01	729	744	721	733	58,400	733
2023-05-31	763	763	730	730	84,400	730
2023-05-30	763	789	759	766	155,000	766
2023-05-29	804	805	796	798	191,700	798
2023-05-26	800	813	800	801	106,600	801
2023-05-25	802	804	800	800	48,400	800
2023-05-24	805	808	801	801	53,400	801
2023-05-23	810	814	803	808	45,400	808
2023-05-22	808	813	806	810	38,700	810
2023-05-19	823	823	802	809	166,700	809
2023-05-18	813	817	805	805	73,000	805
2023-05-17	814	819	812	815	25,700	815
2023-05-16	820	823	813	818	28,500	818
2023-05-15	831	831	820	822	42,400	822
2023-05-12	820	833	820	831	39,100	831
2023-05-11	832	835	825	826	34,900	826
2023-05-10	831	840	830	830	52,000	830
2023-05-09	839	847	834	834	73,700	834
2023-05-08	835	844	835	839	64,300	839
2023-05-02	825	835	820	835	36,300	835
2023-05-01	833	833	825	825	33,900	825
2023-04-28	822	832	822	828	75,100	828
2023-04-27	821	829	819	821	102,200	821
2023-04-26	825	825	811	822	43,800	822
2023-04-25	824	825	821	823	36,200	823
2023-04-24	818	825	815	818	42,700	818
2023-04-21	812	815	806	811	28,900	811
2023-04-20	812	819	811	811	33,100	811
2023-04-19	815	820	810	812	33,400	812
2023-04-18	813	819	813	814	26,900	814
2023-04-17	815	817	810	812	23,800	812
2023-04-14	817	821	809	812	40,400	812
2023-04-13	815	817	809	813	20,800	813
2023-04-12	813	819	812	815	37,700	815
2023-04-11	808	816	806	813	39,100	813
2023-04-10	785	813	785	804	51,600	804
2023-04-07	759	786	751	779	77,600	779
2023-04-06	789	795	774	774	68,800	774
2023-04-05	802	807	790	796	50,000	796
2023-04-04	807	809	802	805	38,300	805
2023-04-03	815	819	807	810	27,800	810
2023-03-31	811	823	810	813	51,100	813
2023-03-30	803	821	801	820	38,100	820
2023-03-29	799	807	797	803	36,400	803
2023-03-28	808	818	796	799	40,900	799
2023-03-27	782	807	782	803	59,400	803
2023-03-24	778	785	774	780	25,500	780
2023-03-23	759	778	757	778	24,700	778
2023-03-22	766	768	759	768	25,300	768
2023-03-20	765	778	751	751	32,100	751
2023-03-17	770	775	767	772	22,000	772
2023-03-16	757	761	747	759	29,200	759
2023-03-15	745	774	745	771	38,100	771
2023-03-14	754	754	726	739	63,400	739
2023-03-13	771	774	757	769	41,800	769
2023-03-10	791	797	779	786	42,300	786
2023-03-09	779	793	779	791	28,800	791
2023-03-08	778	786	770	779	40,900	779
2023-03-07	766	782	763	781	40,200	781
2023-03-06	759	776	759	766	51,200	766
2023-03-03	751	760	746	756	49,000	756
2023-03-02	745	764	745	756	47,400	756
2023-03-01	745	746	737	745	42,300	745
2023-02-28	735	745	735	744	29,300	744
2023-02-27	716	737	716	735	44,800	735
2023-02-24	719	719	712	714	24,500	714
2023-02-22	710	715	703	712	25,900	712
2023-02-21	720	720	710	710	24,200	710
2023-02-20	712	727	712	720	36,000	720
2023-02-17	707	716	707	711	31,200	711
2023-02-16	718	719	702	710	92,700	710
2023-02-15	700	700	680	685	21,500	685
2023-02-14	686	703	684	700	42,700	700
2023-02-13	680	686	678	686	15,000	686
2023-02-10	685	685	677	682	20,000	682
2023-02-09	684	688	680	688	20,400	688
2023-02-08	676	684	676	680	10,500	680
2023-02-07	680	686	677	679	15,900	679
2023-02-06	673	682	673	682	10,900	682
2023-02-03	677	677	670	675	10,600	675
2023-02-02	681	682	671	672	14,000	672
2023-02-01	682	683	677	682	8,100	682
2023-01-31	671	677	670	677	17,900	677
2023-01-30	676	686	671	671	83,900	671
2023-01-27	674	679	671	677	23,200	677
2023-01-26	673	675	667	675	36,300	675
2023-01-25	677	678	671	674	15,300	674
2023-01-24	671	679	670	678	22,500	678
2023-01-23	678	678	668	674	18,600	674
2023-01-20	668	677	666	671	21,600	671
2023-01-19	671	678	668	668	31,300	668
2023-01-18	665	676	662	673	24,600	673
2023-01-17	661	665	658	664	22,900	664
2023-01-16	649	659	645	659	23,400	659
2023-01-13	667	670	644	652	101,500	652
2023-01-12	692	692	678	678	77,200	678
2023-01-11	682	694	682	691	30,100	691
2023-01-10	687	687	675	685	19,300	685
2023-01-06	681	685	675	679	20,400	679
2023-01-05	685	687	675	675	24,200	675
2023-01-04	690	690	683	683	20,300	683

分割・併合履歴： [2017-05-29]1株→2株 [2004-05-26]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

8908 (株)毎日コムネット の時系列データ [2023年度]

8908 (株)毎日コムネットの時系列データ [2023年度]