毎日コムネット
8908スタンダード/不動産業/MAINICHI COMNET CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 841.0 | 853.0 | 841.0 | 848.0 | +3.0 | +0.36% | 8,400 |
| 2026-03-12 | 857.0 | 857.0 | 843.0 | 845.0 | -12.0 | -1.40% | 10,500 |
| 2026-03-11 | 862.0 | 865.0 | 855.0 | 857.0 | -5.0 | -0.58% | 17,100 |
| 2026-03-10 | 861.0 | 865.0 | 860.0 | 862.0 | +4.0 | +0.47% | 5,700 |
| 2026-03-09 | 870.0 | 870.0 | 841.0 | 858.0 | -16.0 | -1.83% | 22,000 |
| 2026-03-06 | 879.0 | 880.0 | 870.0 | 874.0 | -4.0 | -0.46% | 8,200 |
| 2026-03-05 | 867.0 | 879.0 | 865.0 | 878.0 | +26.0 | +3.05% | 15,800 |
| 2026-03-04 | 873.0 | 889.0 | 849.0 | 852.0 | -38.0 | -4.27% | 47,300 |
| 2026-03-03 | 896.0 | 897.0 | 886.0 | 890.0 | -8.0 | -0.89% | 18,800 |
| 2026-03-02 | 895.0 | 899.0 | 887.0 | 898.0 | -2.0 | -0.22% | 25,600 |
| 2026-02-27 | 898.0 | 900.0 | 886.0 | 900.0 | +12.0 | +1.35% | 16,100 |
| 2026-02-26 | 893.0 | 893.0 | 886.0 | 888.0 | -1.0 | -0.11% | 11,400 |
| 2026-02-25 | 890.0 | 890.0 | 885.0 | 889.0 | -3.0 | -0.34% | 6,900 |
| 2026-02-24 | 900.0 | 900.0 | 885.0 | 892.0 | -14.0 | -1.55% | 17,700 |
| 2026-02-20 | 909.0 | 910.0 | 903.0 | 906.0 | -2.0 | -0.22% | 6,000 |
| 2026-02-19 | 910.0 | 919.0 | 905.0 | 908.0 | -5.0 | -0.55% | 13,500 |
| 2026-02-18 | 922.0 | 929.0 | 912.0 | 913.0 | -9.0 | -0.98% | 13,400 |
| 2026-02-17 | 939.0 | 939.0 | 922.0 | 922.0 | -23.0 | -2.43% | 11,200 |
| 2026-02-16 | 939.0 | 948.0 | 932.0 | 945.0 | +9.0 | +0.96% | 9,900 |
| 2026-02-13 | 923.0 | 936.0 | 922.0 | 936.0 | +4.0 | +0.43% | 10,000 |
| 2026-02-12 | 923.0 | 936.0 | 918.0 | 932.0 | +9.0 | +0.98% | 15,100 |
| 2026-02-10 | 920.0 | 924.0 | 915.0 | 923.0 | +8.0 | +0.87% | 11,500 |
| 2026-02-09 | 920.0 | 920.0 | 909.0 | 915.0 | +4.0 | +0.44% | 9,500 |
| 2026-02-06 | 902.0 | 918.0 | 896.0 | 911.0 | +9.0 | +1.00% | 7,400 |
| 2026-02-05 | 875.0 | 902.0 | 875.0 | 902.0 | +30.0 | +3.44% | 19,200 |
| 2026-02-04 | 884.0 | 893.0 | 871.0 | 872.0 | -21.0 | -2.35% | 43,200 |
| 2026-02-03 | 901.0 | 906.0 | 893.0 | 893.0 | -6.0 | -0.67% | 15,800 |
| 2026-02-02 | 912.0 | 918.0 | 899.0 | 899.0 | -12.0 | -1.32% | 18,000 |
| 2026-01-30 | 899.0 | 932.0 | 888.0 | 911.0 | +9.0 | +1.00% | 33,700 |
| 2026-01-29 | 914.0 | 914.0 | 891.0 | 902.0 | -12.0 | -1.31% | 17,500 |
| 2026-01-28 | 920.0 | 938.0 | 899.0 | 914.0 | +12.0 | +1.33% | 23,500 |
| 2026-01-27 | 888.0 | 903.0 | 885.0 | 902.0 | +11.0 | +1.23% | 16,400 |
| 2026-01-26 | 895.0 | 895.0 | 881.0 | 891.0 | -4.0 | -0.45% | 15,700 |
| 2026-01-23 | 885.0 | 898.0 | 881.0 | 895.0 | +43.0 | +5.05% | 52,300 |
| 2026-01-22 | 855.0 | 855.0 | 850.0 | 852.0 | +4.0 | +0.47% | 2,800 |
| 2026-01-21 | 851.0 | 853.0 | 848.0 | 848.0 | -8.0 | -0.93% | 3,300 |
| 2026-01-20 | 854.0 | 861.0 | 851.0 | 856.0 | +4.0 | +0.47% | 8,300 |
| 2026-01-19 | 855.0 | 855.0 | 851.0 | 852.0 | -3.0 | -0.35% | 6,500 |
| 2026-01-16 | 853.0 | 855.0 | 853.0 | 855.0 | -3.0 | -0.35% | 4,400 |
| 2026-01-15 | 862.0 | 862.0 | 858.0 | 858.0 | 0.0 | 0.00% | 6,600 |
| 2026-01-14 | 868.0 | 870.0 | 856.0 | 858.0 | -7.0 | -0.81% | 8,700 |
| 2026-01-13 | 856.0 | 868.0 | 855.0 | 865.0 | +16.0 | +1.88% | 23,900 |
| 2026-01-09 | 835.0 | 849.0 | 830.0 | 849.0 | +17.0 | +2.04% | 25,400 |
| 2026-01-08 | 830.0 | 832.0 | 828.0 | 832.0 | +2.0 | +0.24% | 2,900 |
| 2026-01-07 | 830.0 | 831.0 | 826.0 | 830.0 | +1.0 | +0.12% | 9,400 |
| 2026-01-06 | 825.0 | 831.0 | 825.0 | 829.0 | +5.0 | +0.61% | 10,600 |
| 2026-01-05 | 830.0 | 830.0 | 823.0 | 824.0 | -4.0 | -0.48% | 8,600 |
| 2025-12-30 | 826.0 | 828.0 | 823.0 | 828.0 | +2.0 | +0.24% | 4,700 |
| 2025-12-29 | 831.0 | 831.0 | 825.0 | 826.0 | 0.0 | 0.00% | 11,500 |
| 2025-12-26 | 824.0 | 826.0 | 823.0 | 826.0 | +2.0 | +0.24% | 5,400 |
| 2025-12-25 | 822.0 | 830.0 | 822.0 | 824.0 | +1.0 | +0.12% | 11,100 |
| 2025-12-24 | 824.0 | 827.0 | 822.0 | 823.0 | -1.0 | -0.12% | 5,800 |
| 2025-12-23 | 829.0 | 831.0 | 824.0 | 824.0 | -2.0 | -0.24% | 6,800 |
| 2025-12-22 | 827.0 | 830.0 | 826.0 | 826.0 | -2.0 | -0.24% | 4,200 |
| 2025-12-19 | 830.0 | 830.0 | 827.0 | 828.0 | -1.0 | -0.12% | 3,900 |
| 2025-12-18 | 826.0 | 829.0 | 824.0 | 829.0 | +3.0 | +0.36% | 3,700 |
| 2025-12-17 | 826.0 | 828.0 | 824.0 | 826.0 | 0.0 | 0.00% | 4,400 |
| 2025-12-16 | 820.0 | 827.0 | 819.0 | 826.0 | +1.0 | +0.12% | 4,500 |
| 2025-12-15 | 817.0 | 825.0 | 816.0 | 825.0 | +6.0 | +0.73% | 4,500 |
| 2025-12-12 | 818.0 | 822.0 | 818.0 | 819.0 | +1.0 | +0.12% | 1,700 |
| 2025-12-11 | 821.0 | 824.0 | 815.0 | 818.0 | -4.0 | -0.49% | 7,600 |
| 2025-12-10 | 825.0 | 827.0 | 822.0 | 822.0 | -3.0 | -0.36% | 2,500 |
| 2025-12-09 | 822.0 | 827.0 | 820.0 | 825.0 | 0.0 | 0.00% | 4,400 |
| 2025-12-08 | 820.0 | 827.0 | 820.0 | 825.0 | -1.0 | -0.12% | 5,300 |
| 2025-12-05 | 831.0 | 832.0 | 815.0 | 826.0 | -2.0 | -0.24% | 6,500 |
| 2025-12-04 | 820.0 | 830.0 | 820.0 | 828.0 | +4.0 | +0.49% | 9,200 |
| 2025-12-03 | 824.0 | 826.0 | 823.0 | 824.0 | 0.0 | 0.00% | 4,500 |
| 2025-12-02 | 823.0 | 825.0 | 823.0 | 824.0 | +1.0 | +0.12% | 1,600 |
| 2025-12-01 | 826.0 | 826.0 | 821.0 | 823.0 | 0.0 | 0.00% | 4,400 |
| 2025-11-28 | 820.0 | 823.0 | 816.0 | 823.0 | +8.0 | +0.98% | 8,100 |
| 2025-11-27 | 825.0 | 825.0 | 812.0 | 815.0 | -10.0 | -1.21% | 28,200 |
| 2025-11-26 | 825.0 | 828.0 | 818.0 | 825.0 | +5.0 | +0.61% | 46,600 |
| 2025-11-25 | 822.0 | 824.0 | 819.0 | 820.0 | -5.0 | -0.61% | 9,600 |
| 2025-11-21 | 821.0 | 827.0 | 819.0 | 825.0 | +1.0 | +0.12% | 5,600 |
| 2025-11-20 | 820.0 | 824.0 | 819.0 | 824.0 | +4.0 | +0.49% | 3,700 |
| 2025-11-19 | 818.0 | 829.0 | 816.0 | 820.0 | -1.0 | -0.12% | 5,600 |
| 2025-11-18 | 822.0 | 822.0 | 817.0 | 821.0 | -4.0 | -0.48% | 7,100 |
| 2025-11-17 | 830.0 | 830.0 | 821.0 | 825.0 | -2.0 | -0.24% | 5,000 |
| 2025-11-14 | 827.0 | 827.0 | 823.0 | 827.0 | 0.0 | 0.00% | 3,400 |
| 2025-11-13 | 830.0 | 830.0 | 822.0 | 827.0 | +3.0 | +0.36% | 3,800 |
| 2025-11-12 | 830.0 | 830.0 | 822.0 | 824.0 | -6.0 | -0.72% | 7,100 |
| 2025-11-11 | 825.0 | 832.0 | 822.0 | 830.0 | +3.0 | +0.36% | 18,000 |
| 2025-11-10 | 817.0 | 828.0 | 814.0 | 827.0 | +15.0 | +1.85% | 29,500 |
| 2025-11-07 | 810.0 | 817.0 | 807.0 | 812.0 | +2.0 | +0.25% | 5,000 |
| 2025-11-06 | 808.0 | 817.0 | 807.0 | 810.0 | +2.0 | +0.25% | 16,600 |
| 2025-11-05 | 812.0 | 814.0 | 808.0 | 808.0 | -7.0 | -0.86% | 6,800 |
| 2025-11-04 | 815.0 | 817.0 | 813.0 | 815.0 | -2.0 | -0.24% | 6,400 |
| 2025-10-31 | 821.0 | 821.0 | 814.0 | 817.0 | +2.0 | +0.25% | 3,800 |
| 2025-10-30 | 818.0 | 821.0 | 815.0 | 815.0 | -4.0 | -0.49% | 5,500 |
| 2025-10-29 | 819.0 | 824.0 | 812.0 | 819.0 | +5.0 | +0.61% | 26,000 |
| 2025-10-28 | 825.0 | 825.0 | 811.0 | 814.0 | -10.0 | -1.21% | 10,500 |
| 2025-10-27 | 824.0 | 829.0 | 822.0 | 824.0 | -2.0 | -0.24% | 6,800 |
| 2025-10-24 | 828.0 | 835.0 | 826.0 | 826.0 | -1.0 | -0.12% | 13,800 |
| 2025-10-23 | 825.0 | 827.0 | 821.0 | 827.0 | +7.0 | +0.85% | 4,400 |
| 2025-10-22 | 815.0 | 827.0 | 812.0 | 820.0 | +4.0 | +0.49% | 13,100 |
| 2025-10-21 | 820.0 | 822.0 | 816.0 | 816.0 | -4.0 | -0.49% | 3,400 |
| 2025-10-20 | 814.0 | 820.0 | 814.0 | 820.0 | +10.0 | +1.23% | 4,100 |
| 2025-10-17 | 814.0 | 818.0 | 810.0 | 810.0 | -11.0 | -1.34% | 4,600 |
| 2025-10-16 | 823.0 | 823.0 | 813.0 | 821.0 | +6.0 | +0.74% | 4,800 |
| 2025-10-15 | 811.0 | 823.0 | 804.0 | 815.0 | +4.0 | +0.49% | 16,800 |
| 2025-10-14 | 812.0 | 825.0 | 810.0 | 811.0 | -4.0 | -0.49% | 23,100 |
| 2025-10-10 | 811.0 | 818.0 | 807.0 | 815.0 | +9.0 | +1.12% | 8,700 |
| 2025-10-09 | 811.0 | 818.0 | 805.0 | 806.0 | -7.0 | -0.86% | 16,400 |
| 2025-10-08 | 808.0 | 818.0 | 805.0 | 813.0 | +8.0 | +0.99% | 12,700 |
| 2025-10-07 | 802.0 | 808.0 | 802.0 | 805.0 | +3.0 | +0.37% | 3,700 |
| 2025-10-06 | 818.0 | 819.0 | 801.0 | 802.0 | -2.0 | -0.25% | 7,600 |
| 2025-10-03 | 802.0 | 810.0 | 802.0 | 804.0 | +3.0 | +0.37% | 6,400 |
| 2025-10-02 | 803.0 | 814.0 | 801.0 | 801.0 | -2.0 | -0.25% | 5,300 |
| 2025-10-01 | 811.0 | 817.0 | 803.0 | 803.0 | -10.0 | -1.23% | 8,800 |
| 2025-09-30 | 816.0 | 824.0 | 811.0 | 813.0 | -5.0 | -0.61% | 5,400 |
| 2025-09-29 | 820.0 | 825.0 | 816.0 | 818.0 | -2.0 | -0.24% | 8,500 |
| 2025-09-26 | 818.0 | 821.0 | 810.0 | 820.0 | +10.0 | +1.23% | 8,500 |
| 2025-09-25 | 826.0 | 826.0 | 810.0 | 810.0 | -5.0 | -0.61% | 13,500 |
| 2025-09-24 | 818.0 | 825.0 | 815.0 | 815.0 | -1.0 | -0.12% | 6,100 |
| 2025-09-22 | 825.0 | 825.0 | 814.0 | 816.0 | -7.0 | -0.85% | 6,900 |
| 2025-09-19 | 813.0 | 826.0 | 813.0 | 823.0 | +10.0 | +1.23% | 13,500 |
| 2025-09-18 | 814.0 | 819.0 | 808.0 | 813.0 | +7.0 | +0.87% | 8,400 |
| 2025-09-17 | 807.0 | 808.0 | 805.0 | 806.0 | -1.0 | -0.12% | 4,500 |
| 2025-09-16 | 804.0 | 812.0 | 804.0 | 807.0 | +3.0 | +0.37% | 7,400 |
| 2025-09-12 | 810.0 | 815.0 | 804.0 | 804.0 | — | — | 10,700 |
直近120営業日分を表示