コメリ(8218)の株価時系列情報
コメリ(8218)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 3,375 | 3,415 | 3,365 | 3,385 | 44,400 |
| 2024/04/17 | 3,420 | 3,420 | 3,330 | 3,355 | 50,700 |
| 2024/04/16 | 3,525 | 3,525 | 3,395 | 3,410 | 79,600 |
| 2024/04/15 | 3,495 | 3,535 | 3,485 | 3,525 | 52,800 |
| 2024/04/12 | 3,555 | 3,560 | 3,495 | 3,525 | 61,300 |
| 2024/04/11 | 3,570 | 3,605 | 3,555 | 3,570 | 43,900 |
| 2024/04/10 | 3,550 | 3,600 | 3,545 | 3,580 | 44,900 |
| 2024/04/09 | 3,565 | 3,605 | 3,550 | 3,555 | 50,600 |
| 2024/04/08 | 3,530 | 3,585 | 3,515 | 3,550 | 76,500 |
| 2024/04/05 | 3,455 | 3,525 | 3,455 | 3,515 | 70,300 |
| 2024/04/04 | 3,560 | 3,560 | 3,480 | 3,500 | 97,000 |
| 2024/04/03 | 3,465 | 3,525 | 3,460 | 3,505 | 96,500 |
| 2024/04/02 | 3,545 | 3,565 | 3,450 | 3,465 | 87,300 |
| 2024/04/01 | 3,485 | 3,545 | 3,460 | 3,545 | 85,900 |
| 2024/03/29 | 3,455 | 3,485 | 3,430 | 3,460 | 59,700 |
| 2024/03/28 | 3,560 | 3,570 | 3,440 | 3,445 | 85,200 |
| 2024/03/27 | 3,595 | 3,620 | 3,580 | 3,595 | 157,000 |
| 2024/03/26 | 3,560 | 3,570 | 3,525 | 3,560 | 80,900 |
| 2024/03/25 | 3,610 | 3,610 | 3,535 | 3,550 | 118,500 |
| 2024/03/22 | 3,600 | 3,615 | 3,555 | 3,610 | 69,300 |
| 2024/03/21 | 3,670 | 3,685 | 3,590 | 3,600 | 99,700 |
| 2024/03/19 | 3,650 | 3,690 | 3,620 | 3,665 | 75,000 |
| 2024/03/18 | 3,630 | 3,675 | 3,605 | 3,640 | 86,600 |
| 2024/03/15 | 3,545 | 3,620 | 3,540 | 3,610 | 83,700 |
| 2024/03/14 | 3,485 | 3,585 | 3,480 | 3,550 | 105,300 |
| 2024/03/13 | 3,460 | 3,475 | 3,425 | 3,460 | 61,800 |
| 2024/03/12 | 3,440 | 3,455 | 3,385 | 3,450 | 51,100 |
| 2024/03/11 | 3,420 | 3,435 | 3,390 | 3,430 | 59,600 |
| 2024/03/08 | 3,370 | 3,435 | 3,360 | 3,430 | 84,900 |
| 2024/03/07 | 3,360 | 3,400 | 3,340 | 3,390 | 58,000 |
| 2024/03/06 | 3,330 | 3,390 | 3,330 | 3,360 | 58,200 |
| 2024/03/05 | 3,350 | 3,370 | 3,305 | 3,340 | 58,200 |
| 2024/03/04 | 3,470 | 3,470 | 3,360 | 3,360 | 105,500 |
| 2024/03/01 | 3,520 | 3,520 | 3,455 | 3,495 | 85,300 |
| 2024/02/29 | 3,480 | 3,515 | 3,465 | 3,490 | 87,200 |
| 2024/02/28 | 3,480 | 3,495 | 3,445 | 3,485 | 94,100 |
| 2024/02/27 | 3,420 | 3,505 | 3,415 | 3,445 | 93,100 |
| 2024/02/26 | 3,415 | 3,435 | 3,385 | 3,405 | 66,300 |
| 2024/02/22 | 3,370 | 3,400 | 3,335 | 3,395 | 62,700 |
| 2024/02/21 | 3,320 | 3,370 | 3,315 | 3,350 | 64,500 |
| 2024/02/20 | 3,305 | 3,335 | 3,290 | 3,320 | 59,100 |
| 2024/02/19 | 3,245 | 3,305 | 3,245 | 3,305 | 36,000 |
| 2024/02/16 | 3,270 | 3,285 | 3,245 | 3,265 | 56,000 |
| 2024/02/15 | 3,315 | 3,315 | 3,235 | 3,245 | 46,600 |
| 2024/02/14 | 3,345 | 3,355 | 3,275 | 3,295 | 58,500 |
| 2024/02/13 | 3,285 | 3,340 | 3,285 | 3,330 | 64,300 |
| 2024/02/09 | 3,245 | 3,300 | 3,240 | 3,280 | 64,800 |
| 2024/02/08 | 3,255 | 3,270 | 3,165 | 3,250 | 92,000 |
| 2024/02/07 | 3,315 | 3,325 | 3,255 | 3,260 | 62,300 |
| 2024/02/06 | 3,350 | 3,375 | 3,325 | 3,325 | 60,700 |
| 2024/02/05 | 3,320 | 3,350 | 3,320 | 3,330 | 62,800 |
| 2024/02/02 | 3,350 | 3,350 | 3,300 | 3,320 | 93,500 |
| 2024/02/01 | 3,320 | 3,380 | 3,315 | 3,340 | 97,200 |
| 2024/01/31 | 3,270 | 3,310 | 3,260 | 3,305 | 95,300 |
| 2024/01/30 | 3,280 | 3,290 | 3,255 | 3,270 | 100,600 |
| 2024/01/29 | 3,305 | 3,315 | 3,280 | 3,280 | 114,400 |
| 2024/01/26 | 3,330 | 3,345 | 3,305 | 3,305 | 139,400 |
| 2024/01/25 | 3,265 | 3,335 | 3,260 | 3,320 | 120,600 |
| 2024/01/24 | 3,270 | 3,315 | 3,250 | 3,280 | 160,500 |
| 2024/01/23 | 3,265 | 3,295 | 3,250 | 3,265 | 155,300 |
| 2024/01/22 | 3,245 | 3,285 | 3,245 | 3,275 | 57,100 |
| 2024/01/19 | 3,300 | 3,310 | 3,235 | 3,240 | 81,000 |
| 2024/01/18 | 3,255 | 3,315 | 3,255 | 3,300 | 83,600 |
| 2024/01/17 | 3,270 | 3,325 | 3,270 | 3,270 | 71,300 |
| 2024/01/16 | 3,295 | 3,300 | 3,255 | 3,260 | 43,600 |
| 2024/01/15 | 3,240 | 3,290 | 3,230 | 3,280 | 51,400 |
| 2024/01/12 | 3,240 | 3,275 | 3,215 | 3,245 | 58,600 |
| 2024/01/11 | 3,235 | 3,265 | 3,225 | 3,245 | 69,500 |
| 2024/01/10 | 3,215 | 3,225 | 3,205 | 3,205 | 52,900 |
| 2024/01/09 | 3,205 | 3,245 | 3,205 | 3,220 | 77,000 |
| 2024/01/05 | 3,250 | 3,255 | 3,185 | 3,200 | 78,800 |
| 2024/01/04 | 3,200 | 3,250 | 3,180 | 3,240 | 157,400 |
| 2023/12/29 | 3,120 | 3,120 | 3,080 | 3,090 | 41,200 |
| 2023/12/28 | 3,115 | 3,120 | 3,085 | 3,110 | 30,500 |
| 2023/12/27 | 3,080 | 3,120 | 3,070 | 3,115 | 57,200 |
| 2023/12/26 | 3,050 | 3,070 | 3,040 | 3,055 | 52,800 |
| 2023/12/25 | 3,105 | 3,110 | 3,045 | 3,050 | 46,400 |
| 2023/12/22 | 3,100 | 3,115 | 3,090 | 3,100 | 71,600 |
| 2023/12/21 | 3,090 | 3,100 | 3,060 | 3,090 | 56,700 |
| 2023/12/20 | 3,130 | 3,145 | 3,100 | 3,100 | 81,600 |
| 2023/12/19 | 3,125 | 3,135 | 3,115 | 3,125 | 47,300 |
| 2023/12/18 | 3,160 | 3,165 | 3,120 | 3,130 | 78,300 |
| 2023/12/15 | 3,170 | 3,180 | 3,145 | 3,165 | 129,500 |
| 2023/12/14 | 3,170 | 3,195 | 3,165 | 3,190 | 57,800 |
| 2023/12/13 | 3,180 | 3,190 | 3,165 | 3,170 | 59,500 |
| 2023/12/12 | 3,200 | 3,200 | 3,160 | 3,170 | 70,100 |
| 2023/12/11 | 3,125 | 3,170 | 3,100 | 3,165 | 86,000 |
| 2023/12/08 | 3,140 | 3,195 | 3,120 | 3,125 | 152,200 |
| 2023/12/07 | 3,115 | 3,185 | 3,115 | 3,170 | 103,800 |
| 2023/12/06 | 3,070 | 3,160 | 3,070 | 3,150 | 76,700 |
| 2023/12/05 | 3,090 | 3,110 | 3,070 | 3,070 | 89,500 |
| 2023/12/04 | 3,090 | 3,145 | 3,070 | 3,105 | 143,900 |
| 2023/12/01 | 3,140 | 3,175 | 3,120 | 3,120 | 131,100 |
| 2023/11/30 | 3,175 | 3,190 | 3,135 | 3,155 | 203,400 |
| 2023/11/29 | 3,235 | 3,270 | 3,220 | 3,220 | 122,500 |
| 2023/11/28 | 3,215 | 3,270 | 3,200 | 3,260 | 137,700 |
| 2023/11/27 | 3,185 | 3,215 | 3,170 | 3,205 | 109,000 |
| 2023/11/24 | 3,190 | 3,220 | 3,165 | 3,170 | 95,700 |
| 2023/11/22 | 3,180 | 3,220 | 3,160 | 3,185 | 105,800 |
| 2023/11/21 | 3,175 | 3,220 | 3,175 | 3,195 | 106,500 |
| 2023/11/20 | 3,220 | 3,260 | 3,200 | 3,215 | 86,400 |
| 2023/11/17 | 3,155 | 3,220 | 3,145 | 3,215 | 74,300 |
| 2023/11/16 | 3,145 | 3,190 | 3,135 | 3,145 | 79,400 |
| 2023/11/15 | 3,120 | 3,175 | 3,110 | 3,165 | 78,400 |
| 2023/11/14 | 3,105 | 3,125 | 3,090 | 3,105 | 65,300 |
| 2023/11/13 | 3,175 | 3,175 | 3,110 | 3,110 | 73,800 |
| 2023/11/10 | 3,150 | 3,180 | 3,125 | 3,175 | 52,000 |
| 2023/11/09 | 3,150 | 3,175 | 3,105 | 3,155 | 63,100 |
| 2023/11/08 | 3,125 | 3,155 | 3,115 | 3,130 | 88,100 |
| 2023/11/07 | 3,140 | 3,190 | 3,130 | 3,150 | 75,100 |
| 2023/11/06 | 3,200 | 3,215 | 3,175 | 3,190 | 101,900 |
| 2023/11/02 | 3,200 | 3,210 | 3,140 | 3,145 | 81,300 |
| 2023/11/01 | 3,150 | 3,195 | 3,120 | 3,185 | 105,400 |
| 2023/10/31 | 3,065 | 3,140 | 3,045 | 3,130 | 121,900 |
| 2023/10/30 | 3,055 | 3,070 | 3,005 | 3,040 | 90,600 |
| 2023/10/27 | 3,015 | 3,070 | 3,005 | 3,055 | 107,800 |
| 2023/10/26 | 2,975 | 3,010 | 2,940 | 2,989 | 170,300 |
| 2023/10/25 | 2,960 | 3,070 | 2,945 | 2,953 | 297,800 |
| 2023/10/24 | 3,070 | 3,100 | 3,040 | 3,070 | 148,600 |
| 2023/10/23 | 3,085 | 3,120 | 3,070 | 3,095 | 67,200 |
| 2023/10/20 | 3,085 | 3,105 | 3,065 | 3,090 | 52,700 |
| 2023/10/19 | 3,005 | 3,085 | 3,005 | 3,085 | 47,200 |
| 2023/10/18 | 3,050 | 3,050 | 3,010 | 3,040 | 55,600 |
| 2023/10/17 | 3,025 | 3,040 | 3,005 | 3,020 | 57,000 |
| 2023/10/16 | 3,030 | 3,065 | 3,005 | 3,015 | 54,300 |
| 2023/10/13 | 3,085 | 3,100 | 3,025 | 3,030 | 69,000 |
| 2023/10/12 | 3,110 | 3,150 | 3,105 | 3,110 | 72,700 |
| 2023/10/11 | 3,155 | 3,175 | 3,135 | 3,155 | 59,100 |
| 2023/10/10 | 3,120 | 3,165 | 3,110 | 3,160 | 52,700 |
| 2023/10/06 | 3,105 | 3,135 | 3,090 | 3,110 | 78,100 |
| 2023/10/05 | 3,070 | 3,110 | 3,070 | 3,105 | 80,900 |
| 2023/10/04 | 3,060 | 3,090 | 3,050 | 3,070 | 111,600 |
| 2023/10/03 | 3,145 | 3,155 | 3,100 | 3,100 | 45,700 |
| 2023/10/02 | 3,175 | 3,215 | 3,145 | 3,145 | 69,100 |
| 2023/09/29 | 3,150 | 3,200 | 3,140 | 3,150 | 83,500 |
| 2023/09/28 | 3,190 | 3,195 | 3,120 | 3,140 | 85,500 |
| 2023/09/27 | 3,205 | 3,235 | 3,150 | 3,225 | 92,000 |
| 2023/09/26 | 3,155 | 3,210 | 3,155 | 3,205 | 42,600 |
| 2023/09/25 | 3,180 | 3,190 | 3,155 | 3,180 | 44,200 |
| 2023/09/22 | 3,120 | 3,180 | 3,105 | 3,170 | 119,100 |
| 2023/09/21 | 3,105 | 3,145 | 3,105 | 3,120 | 50,300 |
| 2023/09/20 | 3,115 | 3,140 | 3,105 | 3,110 | 67,400 |
| 2023/09/19 | 3,135 | 3,165 | 3,110 | 3,125 | 51,100 |
| 2023/09/15 | 3,135 | 3,145 | 3,120 | 3,135 | 97,300 |
| 2023/09/14 | 3,110 | 3,150 | 3,100 | 3,145 | 77,500 |
| 2023/09/13 | 3,140 | 3,150 | 3,120 | 3,130 | 63,100 |
| 2023/09/12 | 3,160 | 3,185 | 3,145 | 3,160 | 60,400 |
| 2023/09/11 | 3,180 | 3,205 | 3,145 | 3,175 | 40,900 |
| 2023/09/08 | 3,205 | 3,230 | 3,175 | 3,180 | 74,900 |
| 2023/09/07 | 3,140 | 3,220 | 3,130 | 3,205 | 80,600 |
| 2023/09/06 | 3,150 | 3,160 | 3,130 | 3,155 | 53,900 |
| 2023/09/05 | 3,140 | 3,165 | 3,130 | 3,155 | 61,200 |
| 2023/09/04 | 3,105 | 3,135 | 3,085 | 3,130 | 67,400 |
| 2023/09/01 | 3,075 | 3,115 | 3,045 | 3,105 | 91,200 |
| 2023/08/31 | 3,060 | 3,085 | 3,050 | 3,075 | 86,500 |
| 2023/08/30 | 3,050 | 3,055 | 3,005 | 3,045 | 316,300 |
| 2023/08/29 | 3,025 | 3,035 | 3,010 | 3,030 | 69,600 |
| 2023/08/28 | 3,040 | 3,040 | 3,000 | 3,025 | 55,700 |
| 2023/08/25 | 3,030 | 3,030 | 2,996 | 3,005 | 52,300 |
| 2023/08/24 | 3,020 | 3,050 | 3,015 | 3,030 | 82,100 |
| 2023/08/23 | 2,990 | 3,020 | 2,986 | 3,020 | 85,400 |
| 2023/08/22 | 3,040 | 3,040 | 2,995 | 3,005 | 86,500 |
| 2023/08/21 | 3,035 | 3,065 | 3,025 | 3,040 | 123,700 |
| 2023/08/18 | 3,020 | 3,020 | 2,988 | 3,005 | 92,900 |
| 2023/08/17 | 3,075 | 3,075 | 3,010 | 3,025 | 96,000 |
| 2023/08/16 | 3,060 | 3,075 | 3,045 | 3,070 | 66,900 |
| 2023/08/15 | 3,065 | 3,070 | 3,045 | 3,055 | 53,200 |
| 2023/08/14 | 3,050 | 3,075 | 3,050 | 3,055 | 59,100 |
| 2023/08/10 | 3,015 | 3,035 | 2,997 | 3,035 | 86,500 |
| 2023/08/09 | 3,030 | 3,030 | 2,990 | 3,015 | 109,200 |
| 2023/08/08 | 3,035 | 3,040 | 2,999 | 3,025 | 170,600 |
| 2023/08/07 | 2,904 | 3,015 | 2,904 | 3,015 | 156,200 |
| 2023/08/04 | 2,915 | 2,925 | 2,895 | 2,903 | 96,100 |
| 2023/08/03 | 2,934 | 2,945 | 2,898 | 2,906 | 139,900 |
| 2023/08/02 | 2,950 | 2,969 | 2,931 | 2,942 | 152,100 |
| 2023/08/01 | 2,988 | 3,010 | 2,923 | 2,960 | 208,300 |
| 2023/07/31 | 2,965 | 2,994 | 2,952 | 2,980 | 241,700 |
| 2023/07/28 | 2,873 | 2,944 | 2,866 | 2,932 | 273,700 |
| 2023/07/27 | 2,930 | 2,936 | 2,847 | 2,882 | 223,300 |
| 2023/07/26 | 2,845 | 2,930 | 2,807 | 2,920 | 619,500 |
| 2023/07/25 | 2,955 | 3,010 | 2,948 | 2,972 | 374,000 |
| 2023/07/24 | 2,919 | 2,952 | 2,909 | 2,949 | 209,500 |
| 2023/07/21 | 2,910 | 2,910 | 2,882 | 2,894 | 90,500 |
| 2023/07/20 | 2,893 | 2,914 | 2,883 | 2,888 | 154,800 |
| 2023/07/19 | 2,903 | 2,935 | 2,881 | 2,893 | 185,500 |
| 2023/07/18 | 2,868 | 2,911 | 2,861 | 2,903 | 124,200 |
| 2023/07/14 | 2,878 | 2,887 | 2,843 | 2,868 | 134,700 |
| 2023/07/13 | 2,878 | 2,898 | 2,865 | 2,876 | 114,300 |
| 2023/07/12 | 2,869 | 2,909 | 2,861 | 2,896 | 117,600 |
| 2023/07/11 | 2,886 | 2,893 | 2,856 | 2,865 | 98,700 |
| 2023/07/10 | 2,849 | 2,874 | 2,842 | 2,869 | 89,500 |
| 2023/07/07 | 2,827 | 2,865 | 2,811 | 2,844 | 102,600 |
| 2023/07/06 | 2,855 | 2,863 | 2,833 | 2,837 | 111,000 |
| 2023/07/05 | 2,887 | 2,897 | 2,872 | 2,875 | 100,800 |
| 2023/07/04 | 2,920 | 2,932 | 2,901 | 2,901 | 147,400 |
| 2023/07/03 | 2,944 | 2,950 | 2,931 | 2,931 | 104,900 |
| 2023/06/30 | 2,965 | 2,978 | 2,921 | 2,934 | 141,600 |
| 2023/06/29 | 2,998 | 3,005 | 2,981 | 2,984 | 61,900 |
| 2023/06/28 | 3,020 | 3,020 | 2,996 | 3,005 | 97,200 |
| 2023/06/27 | 2,983 | 3,020 | 2,971 | 3,010 | 185,100 |