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
2018/12/28 2,179 2,179 2,138 2,164 156,100
2018/12/27 2,169 2,201 2,130 2,185 204,500
2018/12/26 2,076 2,133 2,065 2,092 241,800
2018/12/25 2,047 2,079 2,006 2,072 283,700
2018/12/21 2,173 2,173 2,116 2,131 374,300
2018/12/20 2,238 2,240 2,179 2,203 308,600
2018/12/19 2,265 2,285 2,227 2,248 238,600
2018/12/18 2,326 2,326 2,250 2,259 347,900
2018/12/17 2,366 2,375 2,342 2,346 164,600
2018/12/14 2,356 2,367 2,347 2,356 193,800
2018/12/13 2,328 2,356 2,314 2,351 185,200
2018/12/12 2,343 2,356 2,326 2,327 149,400
2018/12/11 2,325 2,352 2,315 2,347 191,200
2018/12/10 2,317 2,346 2,314 2,332 152,200
2018/12/07 2,316 2,340 2,300 2,339 229,700
2018/12/06 2,372 2,376 2,331 2,344 205,500
2018/12/05 2,348 2,376 2,326 2,372 224,600
2018/12/04 2,364 2,366 2,340 2,342 184,500
2018/12/03 2,370 2,379 2,325 2,377 293,800
2018/11/30 2,295 2,373 2,292 2,370 383,500
2018/11/29 2,312 2,318 2,298 2,299 167,900
2018/11/28 2,334 2,337 2,287 2,297 220,700
2018/11/27 2,316 2,346 2,315 2,331 162,900
2018/11/26 2,307 2,322 2,295 2,309 124,500
2018/11/22 2,300 2,317 2,284 2,300 178,500
2018/11/21 2,270 2,294 2,270 2,285 110,100
2018/11/20 2,282 2,298 2,268 2,297 89,300
2018/11/19 2,320 2,325 2,292 2,293 172,800
2018/11/16 2,305 2,315 2,282 2,292 148,900
2018/11/15 2,281 2,307 2,276 2,294 152,400
2018/11/14 2,310 2,333 2,286 2,294 231,000
2018/11/13 2,279 2,299 2,254 2,294 246,900
2018/11/12 2,275 2,313 2,273 2,303 168,600
2018/11/09 2,217 2,279 2,213 2,272 215,800
2018/11/08 2,230 2,240 2,204 2,213 215,300
2018/11/07 2,242 2,243 2,198 2,204 317,100
2018/11/06 2,230 2,259 2,216 2,243 151,700
2018/11/05 2,265 2,283 2,227 2,250 297,800
2018/11/02 2,194 2,284 2,183 2,282 354,200
2018/11/01 2,188 2,201 2,172 2,180 408,500
2018/10/31 2,251 2,253 2,214 2,221 246,900
2018/10/30 2,182 2,249 2,182 2,228 1,053,300
2018/10/29 2,202 2,222 2,171 2,182 249,900
2018/10/26 2,234 2,251 2,177 2,201 376,800
2018/10/25 2,250 2,257 2,197 2,226 334,000
2018/10/24 2,272 2,288 2,254 2,277 218,100
2018/10/23 2,311 2,319 2,269 2,274 273,900
2018/10/22 2,340 2,345 2,317 2,317 151,800
2018/10/19 2,314 2,350 2,300 2,349 255,300
2018/10/18 2,335 2,346 2,321 2,326 255,800
2018/10/17 2,330 2,340 2,294 2,329 286,700
2018/10/16 2,291 2,333 2,291 2,330 277,200
2018/10/15 2,308 2,316 2,279 2,296 269,100
2018/10/12 2,280 2,347 2,261 2,297 462,600
2018/10/11 2,200 2,320 2,198 2,302 430,700
2018/10/10 2,305 2,310 2,257 2,269 448,000
2018/10/09 2,348 2,400 2,304 2,320 477,800
2018/10/05 2,287 2,349 2,282 2,329 431,700
2018/10/04 2,295 2,326 2,283 2,291 210,100
2018/10/03 2,281 2,306 2,269 2,274 167,300
2018/10/02 2,304 2,313 2,275 2,279 242,500
2018/10/01 2,299 2,337 2,299 2,303 204,700
2018/09/28 2,315 2,328 2,294 2,298 160,900
2018/09/27 2,304 2,329 2,291 2,295 208,900
2018/09/26 2,279 2,332 2,279 2,304 340,100
2018/09/25 2,251 2,295 2,250 2,278 336,000
2018/09/21 2,235 2,268 2,230 2,259 228,400
2018/09/20 2,231 2,250 2,224 2,239 189,500
2018/09/19 2,220 2,244 2,197 2,240 332,600
2018/09/18 2,182 2,239 2,182 2,227 243,700
2018/09/14 2,203 2,215 2,173 2,183 495,800
2018/09/13 2,220 2,227 2,140 2,199 803,600
2018/09/12 2,290 2,314 2,262 2,284 487,500
2018/09/11 2,224 2,285 2,220 2,284 592,000
2018/09/10 2,182 2,210 2,182 2,203 180,800
2018/09/07 2,189 2,195 2,160 2,186 303,800
2018/09/06 2,200 2,228 2,199 2,208 509,500
2018/09/05 2,175 2,209 2,174 2,192 385,400
2018/09/04 2,148 2,165 2,139 2,161 205,100
2018/09/03 2,146 2,154 2,130 2,146 188,200
2018/08/31 2,130 2,155 2,130 2,146 232,200
2018/08/30 2,125 2,142 2,117 2,130 163,300
2018/08/29 2,089 2,124 2,085 2,117 322,300
2018/08/28 2,147 2,159 2,112 2,112 508,700
2018/08/27 2,140 2,149 2,130 2,142 313,500
2018/08/24 2,123 2,140 2,112 2,140 156,500
2018/08/23 2,099 2,120 2,098 2,116 201,000
2018/08/22 2,076 2,093 2,075 2,085 149,900
2018/08/21 2,101 2,104 2,071 2,072 260,700
2018/08/20 2,130 2,137 2,102 2,105 220,000
2018/08/17 2,134 2,142 2,129 2,136 121,700
2018/08/16 2,146 2,150 2,113 2,133 205,800
2018/08/15 2,173 2,176 2,142 2,156 174,600
2018/08/14 2,155 2,174 2,131 2,173 195,300
2018/08/13 2,185 2,189 2,162 2,165 197,600
2018/08/10 2,186 2,194 2,178 2,188 156,100
2018/08/09 2,170 2,199 2,168 2,191 219,300
2018/08/08 2,175 2,184 2,164 2,173 163,400
2018/08/07 2,174 2,186 2,155 2,183 134,400
2018/08/06 2,185 2,187 2,169 2,174 93,900
2018/08/03 2,193 2,199 2,184 2,185 96,900
2018/08/02 2,179 2,194 2,176 2,186 181,200
2018/08/01 2,163 2,180 2,155 2,175 205,400
2018/07/31 2,152 2,155 2,127 2,147 335,400
2018/07/30 2,171 2,171 2,154 2,157 159,900
2018/07/27 2,195 2,199 2,177 2,179 135,400
2018/07/26 2,196 2,203 2,185 2,196 131,800
2018/07/25 2,175 2,199 2,163 2,196 194,000
2018/07/24 2,191 2,199 2,171 2,174 175,600
2018/07/23 2,170 2,189 2,161 2,188 195,300
2018/07/20 2,185 2,188 2,162 2,176 144,100
2018/07/19 2,184 2,212 2,172 2,182 303,200
2018/07/18 2,180 2,184 2,164 2,177 168,000
2018/07/17 2,173 2,187 2,160 2,163 186,400
2018/07/13 2,105 2,174 2,105 2,165 388,700
2018/07/12 2,102 2,123 2,074 2,077 359,300
2018/07/11 2,115 2,117 2,075 2,099 225,400
2018/07/10 2,126 2,149 2,118 2,118 149,900
2018/07/09 2,109 2,132 2,101 2,126 164,400
2018/07/06 2,120 2,132 2,116 2,123 174,500
2018/07/05 2,144 2,161 2,120 2,120 172,300
2018/07/04 2,124 2,160 2,120 2,145 119,500
2018/07/03 2,154 2,163 2,111 2,119 205,700
2018/07/02 2,182 2,189 2,151 2,154 162,100
2018/06/29 2,185 2,185 2,165 2,179 117,900
2018/06/28 2,178 2,194 2,169 2,188 149,600
2018/06/27 2,179 2,188 2,171 2,178 121,600
2018/06/26 2,154 2,175 2,140 2,172 136,200
2018/06/25 2,180 2,188 2,148 2,154 143,800
2018/06/22 2,145 2,168 2,143 2,168 101,500
2018/06/21 2,145 2,163 2,134 2,149 119,700
2018/06/20 2,147 2,162 2,142 2,150 96,200
2018/06/19 2,131 2,165 2,131 2,161 201,900
2018/06/18 2,165 2,165 2,122 2,127 165,100
2018/06/15 2,199 2,200 2,160 2,165 164,400
2018/06/14 2,187 2,204 2,166 2,183 160,400
2018/06/13 2,188 2,211 2,185 2,197 180,000
2018/06/12 2,174 2,187 2,161 2,187 182,800
2018/06/11 2,172 2,175 2,156 2,165 107,700
2018/06/08 2,161 2,170 2,159 2,169 170,600
2018/06/07 2,150 2,166 2,147 2,163 195,300
2018/06/06 2,125 2,151 2,115 2,150 160,700
2018/06/05 2,134 2,154 2,103 2,114 252,100
2018/06/04 2,139 2,147 2,112 2,123 153,700
2018/06/01 2,125 2,129 2,101 2,124 138,700
2018/05/31 2,120 2,140 2,097 2,140 240,900
2018/05/30 2,128 2,132 2,107 2,116 162,500
2018/05/29 2,125 2,131 2,116 2,127 110,800
2018/05/28 2,122 2,135 2,120 2,125 101,200
2018/05/25 2,127 2,132 2,115 2,119 141,600
2018/05/24 2,150 2,162 2,126 2,131 159,000
2018/05/23 2,153 2,158 2,133 2,149 176,200
2018/05/22 2,160 2,172 2,154 2,155 111,300
2018/05/21 2,180 2,180 2,154 2,154 166,400
2018/05/18 2,169 2,182 2,162 2,180 204,200
2018/05/17 2,170 2,184 2,162 2,164 150,000
2018/05/16 2,145 2,165 2,144 2,158 137,600
2018/05/15 2,169 2,174 2,134 2,140 185,700
2018/05/14 2,136 2,167 2,136 2,165 137,100
2018/05/11 2,137 2,143 2,120 2,136 118,700
2018/05/10 2,152 2,152 2,136 2,139 97,700
2018/05/09 2,170 2,176 2,145 2,145 149,600
2018/05/08 2,183 2,198 2,162 2,163 215,200
2018/05/07 2,171 2,186 2,168 2,180 116,000
2018/05/02 2,171 2,180 2,154 2,171 118,500
2018/05/01 2,195 2,199 2,159 2,171 286,100
2018/04/27 2,190 2,205 2,179 2,205 232,300
2018/04/26 2,230 2,230 2,181 2,189 259,800
2018/04/25 2,240 2,241 2,206 2,211 257,600
2018/04/24 2,220 2,230 2,201 2,230 266,400
2018/04/23 2,225 2,226 2,185 2,200 295,900
2018/04/20 2,170 2,235 2,164 2,223 693,100
2018/04/19 2,099 2,175 2,093 2,172 727,100
2018/04/18 2,073 2,100 2,071 2,091 214,100
2018/04/17 2,070 2,103 2,064 2,070 292,500
2018/04/16 2,110 2,112 2,061 2,065 375,600
2018/04/13 2,098 2,119 2,096 2,107 412,600
2018/04/12 2,070 2,125 2,060 2,095 1,197,400
2018/04/11 2,007 2,016 1,968 1,987 346,000
2018/04/10 2,059 2,059 1,998 2,009 329,600
2018/04/09 2,055 2,071 2,051 2,061 187,000
2018/04/06 2,069 2,079 2,051 2,054 192,900
2018/04/05 2,057 2,073 2,046 2,069 187,500
2018/04/04 2,010 2,051 1,998 2,045 313,600
2018/04/03 2,000 2,017 1,976 2,002 246,900
2018/04/02 2,024 2,028 2,005 2,005 135,400
2018/03/30 2,001 2,027 1,978 2,023 258,500
2018/03/29 1,973 1,999 1,968 1,998 238,000
2018/03/28 1,959 1,966 1,947 1,963 139,700
2018/03/27 1,949 1,962 1,944 1,961 166,900
2018/03/26 1,930 1,938 1,910 1,937 222,900
2018/03/23 1,949 1,950 1,933 1,935 239,600
2018/03/22 1,965 1,974 1,953 1,966 170,300
2018/03/20 1,964 1,969 1,951 1,969 131,300
2018/03/19 1,986 1,986 1,961 1,972 159,600
2018/03/16 1,985 1,992 1,979 1,988 129,100
2018/03/15 1,996 1,997 1,965 1,984 171,300
2018/03/14 1,986 1,993 1,982 1,990 142,200
2018/03/13 1,975 1,987 1,969 1,986 176,800
2018/03/12 2,007 2,008 1,972 1,981 232,500
2018/03/09 2,010 2,013 1,986 1,996 243,400
2018/03/08 2,014 2,019 1,997 1,999 262,000
2018/03/07 1,998 2,027 1,997 2,012 266,100
2018/03/06 2,011 2,011 1,997 2,001 190,800
2018/03/05 1,989 2,008 1,989 2,004 291,500
2018/03/02 1,970 1,986 1,960 1,982 343,400
2018/03/01 2,020 2,024 1,996 2,003 289,700
2018/02/28 2,016 2,036 2,010 2,025 301,500
2018/02/27 2,069 2,069 2,027 2,033 396,900
2018/02/26 2,089 2,119 2,073 2,078 419,000
2018/02/23 2,122 2,137 2,113 2,119 556,400
2018/02/22 2,148 2,165 2,120 2,121 440,000
2018/02/21 2,175 2,175 2,148 2,162 349,900
2018/02/20 2,180 2,181 2,165 2,178 275,200
2018/02/19 2,150 2,188 2,149 2,183 390,400
2018/02/16 2,110 2,142 2,100 2,138 300,100
2018/02/15 2,120 2,120 2,095 2,101 283,000
2018/02/14 2,121 2,127 2,098 2,107 326,500
2018/02/13 2,108 2,126 2,100 2,124 429,000
2018/02/09 2,065 2,085 2,044 2,080 261,000
2018/02/08 2,087 2,115 2,081 2,107 205,600
2018/02/07 2,116 2,127 2,083 2,083 388,300
2018/02/06 2,040 2,077 2,032 2,076 650,400
2018/02/05 2,090 2,123 2,080 2,120 395,500
2018/02/02 2,105 2,113 2,096 2,113 219,900
2018/02/01 2,099 2,106 2,093 2,100 131,100
2018/01/31 2,090 2,099 2,078 2,092 266,500
2018/01/30 2,108 2,109 2,088 2,093 206,100
2018/01/29 2,114 2,117 2,103 2,108 222,800
2018/01/26 2,100 2,116 2,097 2,104 269,600
2018/01/25 2,087 2,091 2,076 2,089 273,300
2018/01/24 2,116 2,122 2,075 2,090 731,400
2018/01/23 2,139 2,145 2,125 2,132 241,700
2018/01/22 2,131 2,135 2,116 2,133 195,400
2018/01/19 2,111 2,120 2,105 2,118 231,600
2018/01/18 2,125 2,128 2,100 2,102 232,300
2018/01/17 2,101 2,133 2,101 2,105 405,300
2018/01/16 2,110 2,110 2,094 2,100 254,400
2018/01/15 2,107 2,115 2,091 2,102 386,900
2018/01/12 2,138 2,140 2,071 2,085 1,052,300
2018/01/11 2,086 2,180 2,081 2,156 660,900
2018/01/10 2,089 2,106 2,057 2,086 383,200
2018/01/09 2,125 2,125 2,091 2,092 339,300
2018/01/05 2,100 2,125 2,100 2,117 371,800
2018/01/04 2,100 2,100 2,078 2,090 270,100

このページの先頭へ