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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 713 | 719 | 713 | 718 | 6,300 | 718 |
| 2024-12-27 | 715 | 717 | 711 | 712 | 12,800 | 712 |
| 2024-12-26 | 709 | 712 | 702 | 708 | 38,600 | 708 |
| 2024-12-25 | 714 | 715 | 710 | 710 | 17,800 | 710 |
| 2024-12-24 | 713 | 718 | 713 | 713 | 8,200 | 713 |
| 2024-12-23 | 716 | 720 | 714 | 714 | 8,200 | 714 |
| 2024-12-20 | 720 | 720 | 714 | 716 | 8,300 | 716 |
| 2024-12-19 | 711 | 716 | 710 | 712 | 7,700 | 712 |
| 2024-12-18 | 715 | 717 | 710 | 717 | 29,000 | 717 |
| 2024-12-17 | 714 | 718 | 712 | 712 | 8,600 | 712 |
| 2024-12-16 | 718 | 721 | 714 | 714 | 6,200 | 714 |
| 2024-12-13 | 718 | 724 | 718 | 718 | 6,700 | 718 |
| 2024-12-12 | 718 | 721 | 716 | 721 | 5,000 | 721 |
| 2024-12-11 | 718 | 722 | 714 | 718 | 7,900 | 718 |
| 2024-12-10 | 722 | 724 | 718 | 720 | 10,900 | 720 |
| 2024-12-09 | 722 | 723 | 715 | 715 | 14,300 | 715 |
| 2024-12-06 | 720 | 720 | 715 | 718 | 8,700 | 718 |
| 2024-12-05 | 717 | 720 | 713 | 717 | 8,700 | 717 |
| 2024-12-04 | 719 | 719 | 714 | 714 | 19,000 | 714 |
| 2024-12-03 | 708 | 723 | 708 | 719 | 34,200 | 719 |
| 2024-12-02 | 708 | 715 | 707 | 708 | 19,700 | 708 |
| 2024-11-29 | 725 | 725 | 703 | 714 | 36,300 | 714 |
| 2024-11-28 | 704 | 726 | 704 | 725 | 31,700 | 725 |
| 2024-11-27 | 731 | 736 | 720 | 723 | 72,800 | 723 |
| 2024-11-26 | 749 | 749 | 729 | 733 | 110,100 | 733 |
| 2024-11-25 | 725 | 729 | 720 | 720 | 24,000 | 720 |
| 2024-11-22 | 730 | 734 | 724 | 725 | 13,800 | 725 |
| 2024-11-21 | 729 | 734 | 729 | 733 | 3,900 | 733 |
| 2024-11-20 | 725 | 733 | 725 | 730 | 10,700 | 730 |
| 2024-11-19 | 723 | 734 | 723 | 734 | 5,700 | 734 |
| 2024-11-18 | 724 | 730 | 723 | 724 | 3,400 | 724 |
| 2024-11-15 | 735 | 735 | 724 | 725 | 8,100 | 725 |
| 2024-11-14 | 733 | 735 | 730 | 735 | 4,300 | 735 |
| 2024-11-13 | 730 | 739 | 730 | 733 | 5,400 | 733 |
| 2024-11-12 | 728 | 737 | 727 | 734 | 9,000 | 734 |
| 2024-11-11 | 727 | 730 | 727 | 728 | 3,100 | 728 |
| 2024-11-08 | 724 | 727 | 720 | 727 | 9,700 | 727 |
| 2024-11-07 | 722 | 732 | 722 | 724 | 8,200 | 724 |
| 2024-11-06 | 722 | 726 | 722 | 722 | 5,200 | 722 |
| 2024-11-05 | 726 | 726 | 717 | 722 | 14,600 | 722 |
| 2024-11-01 | 724 | 737 | 724 | 728 | 7,100 | 728 |
| 2024-10-31 | 718 | 739 | 715 | 737 | 18,900 | 737 |
| 2024-10-30 | 725 | 733 | 712 | 712 | 80,200 | 712 |
| 2024-10-29 | 720 | 736 | 720 | 728 | 4,400 | 728 |
| 2024-10-28 | 717 | 730 | 717 | 719 | 9,000 | 719 |
| 2024-10-25 | 728 | 731 | 714 | 717 | 11,500 | 717 |
| 2024-10-24 | 721 | 731 | 721 | 722 | 9,100 | 722 |
| 2024-10-23 | 727 | 732 | 717 | 726 | 9,400 | 726 |
| 2024-10-22 | 737 | 737 | 726 | 732 | 5,400 | 732 |
| 2024-10-21 | 740 | 743 | 736 | 737 | 4,400 | 737 |
| 2024-10-18 | 737 | 745 | 732 | 741 | 22,900 | 741 |
| 2024-10-17 | 729 | 740 | 726 | 735 | 8,400 | 735 |
| 2024-10-16 | 720 | 728 | 718 | 721 | 5,200 | 721 |
| 2024-10-15 | 720 | 728 | 718 | 720 | 6,000 | 720 |
| 2024-10-11 | 716 | 726 | 713 | 721 | 17,500 | 721 |
| 2024-10-10 | 729 | 741 | 712 | 727 | 47,400 | 727 |
| 2024-10-09 | 749 | 749 | 719 | 719 | 29,700 | 719 |
| 2024-10-08 | 756 | 756 | 744 | 745 | 8,100 | 745 |
| 2024-10-07 | 759 | 765 | 741 | 746 | 43,100 | 746 |
| 2024-10-04 | 755 | 760 | 755 | 759 | 4,000 | 759 |
| 2024-10-03 | 755 | 756 | 750 | 755 | 4,000 | 755 |
| 2024-10-02 | 747 | 752 | 747 | 749 | 5,800 | 749 |
| 2024-10-01 | 745 | 751 | 745 | 747 | 7,700 | 747 |
| 2024-09-30 | 741 | 746 | 733 | 735 | 7,400 | 735 |
| 2024-09-27 | 744 | 751 | 743 | 745 | 14,600 | 745 |
| 2024-09-26 | 744 | 745 | 729 | 744 | 25,200 | 744 |
| 2024-09-25 | 726 | 726 | 718 | 722 | 8,100 | 722 |
| 2024-09-24 | 716 | 720 | 712 | 714 | 9,300 | 714 |
| 2024-09-20 | 714 | 718 | 711 | 717 | 10,500 | 717 |
| 2024-09-19 | 715 | 715 | 706 | 713 | 6,600 | 713 |
| 2024-09-18 | 711 | 711 | 704 | 709 | 5,000 | 709 |
| 2024-09-17 | 710 | 711 | 704 | 705 | 4,300 | 705 |
| 2024-09-13 | 703 | 704 | 702 | 704 | 4,100 | 704 |
| 2024-09-12 | 706 | 708 | 700 | 702 | 3,000 | 702 |
| 2024-09-11 | 705 | 709 | 692 | 698 | 15,800 | 698 |
| 2024-09-10 | 709 | 713 | 705 | 705 | 7,000 | 705 |
| 2024-09-09 | 712 | 720 | 702 | 714 | 5,300 | 714 |
| 2024-09-06 | 724 | 729 | 715 | 715 | 10,200 | 715 |
| 2024-09-05 | 725 | 739 | 725 | 730 | 5,700 | 730 |
| 2024-09-04 | 740 | 740 | 728 | 730 | 7,700 | 730 |
| 2024-09-03 | 742 | 745 | 735 | 737 | 6,700 | 737 |
| 2024-09-02 | 740 | 740 | 734 | 735 | 1,600 | 735 |
| 2024-08-30 | 740 | 740 | 734 | 734 | 4,500 | 734 |
| 2024-08-29 | 739 | 739 | 734 | 734 | 4,700 | 734 |
| 2024-08-28 | 735 | 737 | 734 | 735 | 6,200 | 735 |
| 2024-08-27 | 735 | 739 | 734 | 735 | 11,900 | 735 |
| 2024-08-26 | 724 | 733 | 721 | 732 | 5,500 | 732 |
| 2024-08-23 | 724 | 726 | 721 | 721 | 7,500 | 721 |
| 2024-08-22 | 730 | 730 | 693 | 714 | 32,300 | 714 |
| 2024-08-21 | 729 | 730 | 727 | 730 | 4,700 | 730 |
| 2024-08-20 | 727 | 733 | 724 | 733 | 9,500 | 733 |
| 2024-08-19 | 728 | 728 | 718 | 720 | 5,500 | 720 |
| 2024-08-16 | 718 | 729 | 715 | 728 | 16,600 | 728 |
| 2024-08-15 | 716 | 718 | 713 | 718 | 3,500 | 718 |
| 2024-08-14 | 712 | 718 | 711 | 712 | 4,300 | 712 |
| 2024-08-13 | 707 | 719 | 707 | 716 | 5,100 | 716 |
| 2024-08-09 | 703 | 709 | 696 | 698 | 12,300 | 698 |
| 2024-08-08 | 696 | 706 | 693 | 693 | 18,900 | 693 |
| 2024-08-07 | 694 | 727 | 686 | 696 | 11,500 | 696 |
| 2024-08-06 | 669 | 703 | 669 | 684 | 15,900 | 684 |
| 2024-08-05 | 700 | 702 | 620 | 628 | 67,800 | 628 |
| 2024-08-02 | 740 | 747 | 714 | 714 | 40,700 | 714 |
| 2024-08-01 | 764 | 764 | 746 | 749 | 16,100 | 749 |
| 2024-07-31 | 756 | 768 | 756 | 764 | 12,900 | 764 |
| 2024-07-30 | 770 | 773 | 746 | 746 | 73,100 | 746 |
| 2024-07-29 | 763 | 770 | 759 | 770 | 8,900 | 770 |
| 2024-07-26 | 757 | 763 | 747 | 759 | 15,900 | 759 |
| 2024-07-25 | 757 | 759 | 752 | 754 | 7,200 | 754 |
| 2024-07-24 | 762 | 766 | 756 | 757 | 7,000 | 757 |
| 2024-07-23 | 756 | 761 | 754 | 761 | 15,900 | 761 |
| 2024-07-22 | 768 | 770 | 761 | 761 | 8,800 | 761 |
| 2024-07-19 | 778 | 778 | 766 | 768 | 7,100 | 768 |
| 2024-07-18 | 777 | 778 | 773 | 778 | 15,800 | 778 |
| 2024-07-17 | 774 | 777 | 771 | 777 | 20,800 | 777 |
| 2024-07-16 | 760 | 775 | 757 | 772 | 39,900 | 772 |
| 2024-07-12 | 745 | 754 | 745 | 751 | 12,500 | 751 |
| 2024-07-11 | 745 | 749 | 741 | 749 | 11,100 | 749 |
| 2024-07-10 | 750 | 750 | 742 | 746 | 11,800 | 746 |
| 2024-07-09 | 751 | 752 | 747 | 747 | 9,900 | 747 |
| 2024-07-08 | 756 | 756 | 750 | 751 | 7,300 | 751 |
| 2024-07-05 | 758 | 758 | 750 | 751 | 6,000 | 751 |
| 2024-07-04 | 756 | 757 | 747 | 751 | 17,100 | 751 |
| 2024-07-03 | 757 | 757 | 751 | 755 | 5,600 | 755 |
| 2024-07-02 | 752 | 754 | 751 | 753 | 9,600 | 753 |
| 2024-07-01 | 754 | 754 | 749 | 750 | 9,100 | 750 |
| 2024-06-28 | 749 | 752 | 749 | 749 | 4,800 | 749 |
| 2024-06-27 | 748 | 751 | 747 | 751 | 6,900 | 751 |
| 2024-06-26 | 745 | 747 | 741 | 747 | 10,000 | 747 |
| 2024-06-25 | 747 | 747 | 739 | 739 | 16,900 | 739 |
| 2024-06-24 | 745 | 746 | 739 | 739 | 8,300 | 739 |
| 2024-06-21 | 745 | 745 | 741 | 744 | 5,800 | 744 |
| 2024-06-20 | 743 | 744 | 738 | 739 | 4,400 | 739 |
| 2024-06-19 | 744 | 744 | 735 | 743 | 8,100 | 743 |
| 2024-06-18 | 739 | 744 | 739 | 744 | 11,600 | 744 |
| 2024-06-17 | 738 | 742 | 736 | 741 | 10,800 | 741 |
| 2024-06-14 | 749 | 749 | 736 | 738 | 36,400 | 738 |
| 2024-06-13 | 760 | 760 | 750 | 750 | 10,400 | 750 |
| 2024-06-12 | 756 | 761 | 755 | 758 | 27,600 | 758 |
| 2024-06-11 | 758 | 758 | 755 | 755 | 11,900 | 755 |
| 2024-06-10 | 754 | 758 | 752 | 754 | 17,200 | 754 |
| 2024-06-07 | 756 | 756 | 748 | 753 | 17,400 | 753 |
| 2024-06-06 | 757 | 757 | 750 | 753 | 17,900 | 753 |
| 2024-06-05 | 753 | 757 | 751 | 753 | 31,000 | 753 |
| 2024-06-04 | 757 | 757 | 752 | 752 | 21,600 | 752 |
| 2024-06-03 | 753 | 758 | 750 | 756 | 57,200 | 756 |
| 2024-05-31 | 758 | 764 | 749 | 753 | 55,500 | 753 |
| 2024-05-30 | 754 | 767 | 748 | 758 | 135,800 | 758 |
| 2024-05-29 | 791 | 793 | 766 | 770 | 239,200 | 770 |
| 2024-05-28 | 800 | 800 | 787 | 793 | 114,200 | 793 |
| 2024-05-27 | 792 | 799 | 791 | 799 | 52,600 | 799 |
| 2024-05-24 | 800 | 806 | 792 | 793 | 61,200 | 793 |
| 2024-05-23 | 810 | 810 | 800 | 806 | 50,700 | 806 |
| 2024-05-22 | 813 | 814 | 810 | 813 | 23,700 | 813 |
| 2024-05-21 | 812 | 819 | 811 | 817 | 71,100 | 817 |
| 2024-05-20 | 820 | 820 | 808 | 811 | 30,300 | 811 |
| 2024-05-17 | 804 | 810 | 804 | 810 | 20,300 | 810 |
| 2024-05-16 | 810 | 810 | 801 | 805 | 23,300 | 805 |
| 2024-05-15 | 810 | 814 | 807 | 807 | 18,200 | 807 |
| 2024-05-14 | 813 | 813 | 804 | 808 | 24,500 | 808 |
| 2024-05-13 | 807 | 810 | 803 | 808 | 23,700 | 808 |
| 2024-05-10 | 800 | 806 | 800 | 805 | 15,600 | 805 |
| 2024-05-09 | 820 | 823 | 786 | 798 | 114,100 | 798 |
| 2024-05-08 | 818 | 825 | 817 | 818 | 34,100 | 818 |
| 2024-05-07 | 816 | 820 | 814 | 817 | 32,500 | 817 |
| 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