日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コメダホールディングス(3543)の株価時系列情報

コメダホールディングス(3543)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 1,816 1,832 1,815 1,826 132,000
2016/12/29 1,834 1,835 1,803 1,820 184,800
2016/12/28 1,820 1,839 1,820 1,826 138,700
2016/12/27 1,850 1,850 1,817 1,818 169,100
2016/12/26 1,827 1,857 1,827 1,842 321,800
2016/12/22 1,834 1,834 1,811 1,827 226,000
2016/12/21 1,825 1,846 1,824 1,826 316,200
2016/12/20 1,800 1,823 1,800 1,818 317,700
2016/12/19 1,781 1,800 1,777 1,796 255,000
2016/12/16 1,794 1,795 1,762 1,773 621,600
2016/12/15 1,791 1,800 1,785 1,791 301,000
2016/12/14 1,770 1,789 1,769 1,787 300,500
2016/12/13 1,739 1,767 1,736 1,766 312,000
2016/12/12 1,739 1,745 1,728 1,729 258,700
2016/12/09 1,721 1,740 1,720 1,732 227,800
2016/12/08 1,734 1,737 1,713 1,721 176,600
2016/12/07 1,720 1,738 1,720 1,735 165,300
2016/12/06 1,704 1,726 1,703 1,723 184,300
2016/12/05 1,708 1,710 1,695 1,701 156,400
2016/12/02 1,721 1,724 1,700 1,703 203,800
2016/12/01 1,730 1,733 1,721 1,721 263,900
2016/11/30 1,744 1,747 1,728 1,728 953,000
2016/11/29 1,740 1,740 1,725 1,735 133,100
2016/11/28 1,731 1,742 1,726 1,741 184,500
2016/11/25 1,726 1,733 1,724 1,731 122,100
2016/11/24 1,732 1,735 1,717 1,726 135,200
2016/11/22 1,734 1,739 1,720 1,728 115,100
2016/11/21 1,732 1,744 1,731 1,733 183,200
2016/11/18 1,701 1,729 1,701 1,726 320,100
2016/11/17 1,692 1,702 1,689 1,701 123,700
2016/11/16 1,691 1,703 1,682 1,702 282,500
2016/11/15 1,692 1,693 1,667 1,687 230,700
2016/11/14 1,650 1,677 1,650 1,671 163,600
2016/11/11 1,660 1,667 1,632 1,636 226,800
2016/11/10 1,678 1,688 1,654 1,661 199,800
2016/11/09 1,695 1,699 1,610 1,640 322,200
2016/11/08 1,693 1,703 1,680 1,685 154,900
2016/11/07 1,682 1,691 1,668 1,691 134,400
2016/11/04 1,664 1,687 1,663 1,682 117,200
2016/11/02 1,685 1,688 1,663 1,666 176,500
2016/11/01 1,692 1,700 1,682 1,688 126,200
2016/10/31 1,706 1,709 1,696 1,699 98,000
2016/10/28 1,705 1,709 1,697 1,706 196,300
2016/10/27 1,699 1,705 1,695 1,696 125,400
2016/10/26 1,688 1,700 1,682 1,698 167,600
2016/10/25 1,688 1,703 1,678 1,688 280,700
2016/10/24 1,680 1,691 1,670 1,688 184,100
2016/10/21 1,680 1,683 1,671 1,674 96,400
2016/10/20 1,670 1,679 1,660 1,679 151,400
2016/10/19 1,672 1,680 1,661 1,662 171,500
2016/10/18 1,660 1,680 1,655 1,672 199,700
2016/10/17 1,670 1,670 1,657 1,663 119,900
2016/10/14 1,663 1,684 1,658 1,664 155,700
2016/10/13 1,670 1,682 1,658 1,664 240,900
2016/10/12 1,699 1,709 1,681 1,690 189,400
2016/10/11 1,670 1,707 1,670 1,698 369,100
2016/10/07 1,671 1,672 1,655 1,665 114,100
2016/10/06 1,681 1,682 1,658 1,666 148,100
2016/10/05 1,674 1,688 1,656 1,664 236,600
2016/10/04 1,638 1,675 1,637 1,674 214,500
2016/10/03 1,628 1,647 1,622 1,638 137,300
2016/09/30 1,622 1,623 1,608 1,613 126,000
2016/09/29 1,623 1,627 1,610 1,623 107,300
2016/09/28 1,630 1,630 1,600 1,607 123,700
2016/09/27 1,580 1,616 1,575 1,616 249,400
2016/09/26 1,662 1,666 1,616 1,619 205,300
2016/09/23 1,610 1,662 1,602 1,657 348,400
2016/09/21 1,556 1,589 1,555 1,589 271,900
2016/09/20 1,585 1,589 1,560 1,563 342,300
2016/09/16 1,612 1,619 1,587 1,591 388,400
2016/09/15 1,643 1,645 1,619 1,622 240,400
2016/09/14 1,648 1,670 1,635 1,642 287,600
2016/09/13 1,629 1,650 1,629 1,642 160,900
2016/09/12 1,625 1,633 1,621 1,627 213,400
2016/09/09 1,660 1,663 1,643 1,648 283,000
2016/09/08 1,675 1,679 1,661 1,665 243,300
2016/09/07 1,683 1,688 1,678 1,682 184,100
2016/09/06 1,694 1,695 1,681 1,683 241,100
2016/09/05 1,728 1,735 1,696 1,699 217,800
2016/09/02 1,732 1,739 1,721 1,724 160,100
2016/09/01 1,700 1,736 1,690 1,736 254,800
2016/08/31 1,730 1,735 1,679 1,713 494,400
2016/08/30 1,781 1,782 1,745 1,750 229,300
2016/08/29 1,785 1,793 1,781 1,782 289,700
2016/08/26 1,831 1,832 1,815 1,815 344,100
2016/08/25 1,839 1,842 1,832 1,835 150,700
2016/08/24 1,841 1,841 1,831 1,839 172,100
2016/08/23 1,846 1,849 1,831 1,836 259,700
2016/08/22 1,856 1,858 1,846 1,849 204,700
2016/08/19 1,857 1,861 1,851 1,853 141,700
2016/08/18 1,864 1,870 1,858 1,858 130,500
2016/08/17 1,870 1,872 1,863 1,868 106,700
2016/08/16 1,874 1,874 1,865 1,866 86,500
2016/08/15 1,875 1,875 1,865 1,868 72,000
2016/08/12 1,869 1,869 1,859 1,861 87,600
2016/08/10 1,869 1,875 1,856 1,860 121,200
2016/08/09 1,873 1,877 1,860 1,867 115,200
2016/08/08 1,867 1,874 1,856 1,866 96,800
2016/08/05 1,868 1,870 1,850 1,858 184,500
2016/08/04 1,880 1,888 1,850 1,871 164,400
2016/08/03 1,891 1,899 1,882 1,889 205,000
2016/08/02 1,910 1,910 1,892 1,898 119,400
2016/08/01 1,905 1,920 1,890 1,905 309,500
2016/07/29 1,888 1,903 1,870 1,896 304,000
2016/07/28 1,878 1,948 1,857 1,866 2,621,700
2016/07/27 1,879 1,886 1,867 1,874 530,300
2016/07/26 1,848 1,880 1,845 1,880 391,300
2016/07/25 1,844 1,850 1,832 1,838 270,600
2016/07/22 1,815 1,840 1,812 1,832 302,200
2016/07/21 1,844 1,844 1,817 1,817 361,000
2016/07/20 1,801 1,833 1,785 1,833 978,000
2016/07/19 1,865 1,865 1,820 1,825 748,200
2016/07/15 1,878 1,878 1,860 1,867 876,800
2016/07/14 1,914 1,915 1,888 1,888 377,500
2016/07/13 1,922 1,925 1,888 1,900 677,400
2016/07/12 1,938 1,942 1,920 1,927 470,400
2016/07/11 1,960 1,960 1,931 1,931 430,800
2016/07/08 1,950 1,960 1,933 1,945 514,400
2016/07/07 1,946 1,946 1,927 1,932 309,100
2016/07/06 1,940 1,948 1,925 1,940 512,000
2016/07/05 1,965 1,967 1,940 1,960 830,200
2016/07/04 1,978 1,978 1,959 1,966 870,400
2016/07/01 1,995 2,002 1,939 1,966 2,616,400
2016/06/30 1,949 1,988 1,920 1,988 5,732,300
2016/06/29 1,867 1,965 1,867 1,879 11,891,800

このページの先頭へ