コメ兵ホールディングス(2780)の株価時系列情報
コメ兵ホールディングス(2780)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 3,605 | 3,630 | 3,525 | 3,560 | 125,300 |
| 2024/04/22 | 3,455 | 3,630 | 3,455 | 3,630 | 215,200 |
| 2024/04/19 | 3,490 | 3,520 | 3,360 | 3,385 | 164,900 |
| 2024/04/18 | 3,480 | 3,535 | 3,455 | 3,490 | 114,000 |
| 2024/04/17 | 3,575 | 3,575 | 3,465 | 3,500 | 108,800 |
| 2024/04/16 | 3,525 | 3,565 | 3,470 | 3,540 | 174,800 |
| 2024/04/15 | 3,520 | 3,570 | 3,405 | 3,485 | 314,100 |
| 2024/04/12 | 3,660 | 3,660 | 3,545 | 3,575 | 328,500 |
| 2024/04/11 | 3,645 | 3,740 | 3,605 | 3,680 | 192,200 |
| 2024/04/10 | 3,800 | 3,820 | 3,680 | 3,680 | 129,300 |
| 2024/04/09 | 3,685 | 3,780 | 3,675 | 3,760 | 151,500 |
| 2024/04/08 | 3,975 | 4,020 | 3,610 | 3,695 | 640,000 |
| 2024/04/05 | 3,880 | 3,975 | 3,845 | 3,905 | 130,400 |
| 2024/04/04 | 3,870 | 3,945 | 3,840 | 3,940 | 132,100 |
| 2024/04/03 | 3,865 | 3,945 | 3,835 | 3,850 | 151,800 |
| 2024/04/02 | 4,030 | 4,045 | 3,850 | 3,920 | 206,900 |
| 2024/04/01 | 4,010 | 4,025 | 3,905 | 3,970 | 188,200 |
| 2024/03/29 | 3,895 | 4,025 | 3,890 | 3,985 | 226,000 |
| 2024/03/28 | 3,760 | 3,890 | 3,760 | 3,840 | 114,600 |
| 2024/03/27 | 3,790 | 3,870 | 3,785 | 3,795 | 140,800 |
| 2024/03/26 | 3,820 | 3,830 | 3,765 | 3,765 | 123,700 |
| 2024/03/25 | 3,865 | 3,945 | 3,825 | 3,825 | 203,100 |
| 2024/03/22 | 3,815 | 3,875 | 3,785 | 3,830 | 119,700 |
| 2024/03/21 | 3,800 | 3,875 | 3,775 | 3,820 | 151,600 |
| 2024/03/19 | 3,810 | 3,840 | 3,740 | 3,760 | 120,100 |
| 2024/03/18 | 3,765 | 3,810 | 3,735 | 3,790 | 140,900 |
| 2024/03/15 | 3,850 | 3,850 | 3,735 | 3,740 | 178,500 |
| 2024/03/14 | 3,830 | 3,920 | 3,770 | 3,895 | 161,800 |
| 2024/03/13 | 3,800 | 3,870 | 3,760 | 3,810 | 208,500 |
| 2024/03/12 | 3,685 | 3,795 | 3,555 | 3,775 | 240,400 |
| 2024/03/11 | 3,680 | 3,710 | 3,560 | 3,615 | 309,000 |
| 2024/03/08 | 3,780 | 3,835 | 3,715 | 3,750 | 237,200 |
| 2024/03/07 | 3,970 | 3,995 | 3,810 | 3,845 | 473,100 |
| 2024/03/06 | 3,740 | 4,040 | 3,735 | 4,020 | 1,137,600 |
| 2024/03/05 | 3,680 | 3,810 | 3,655 | 3,790 | 292,700 |
| 2024/03/04 | 3,595 | 3,695 | 3,540 | 3,665 | 247,200 |
| 2024/03/01 | 3,630 | 3,710 | 3,585 | 3,595 | 216,600 |
| 2024/02/29 | 3,625 | 3,665 | 3,570 | 3,630 | 153,800 |
| 2024/02/28 | 3,580 | 3,660 | 3,570 | 3,625 | 233,100 |
| 2024/02/27 | 3,595 | 3,635 | 3,550 | 3,590 | 308,100 |
| 2024/02/26 | 3,810 | 3,840 | 3,640 | 3,640 | 670,000 |
| 2024/02/22 | 3,820 | 3,860 | 3,740 | 3,760 | 286,200 |
| 2024/02/21 | 3,855 | 3,895 | 3,775 | 3,785 | 312,500 |
| 2024/02/20 | 3,990 | 4,000 | 3,810 | 3,870 | 411,100 |
| 2024/02/19 | 3,805 | 4,050 | 3,760 | 4,015 | 525,400 |
| 2024/02/16 | 3,645 | 3,785 | 3,565 | 3,770 | 681,500 |
| 2024/02/15 | 3,905 | 3,905 | 3,540 | 3,690 | 1,805,600 |
| 2024/02/14 | 4,045 | 4,045 | 4,045 | 4,045 | 63,500 |
| 2024/02/13 | 4,895 | 4,895 | 4,690 | 4,745 | 555,400 |
| 2024/02/09 | 4,885 | 5,000 | 4,820 | 4,840 | 292,200 |
| 2024/02/08 | 5,030 | 5,030 | 4,870 | 4,900 | 383,100 |
| 2024/02/07 | 4,955 | 5,080 | 4,900 | 5,030 | 384,500 |
| 2024/02/06 | 4,715 | 5,130 | 4,665 | 4,955 | 946,800 |
| 2024/02/05 | 4,610 | 4,695 | 4,545 | 4,675 | 324,000 |
| 2024/02/02 | 4,465 | 4,615 | 4,465 | 4,475 | 262,400 |
| 2024/02/01 | 4,380 | 4,450 | 4,340 | 4,415 | 147,800 |
| 2024/01/31 | 4,365 | 4,450 | 4,305 | 4,450 | 267,000 |
| 2024/01/30 | 4,470 | 4,470 | 4,365 | 4,405 | 249,600 |
| 2024/01/29 | 4,500 | 4,640 | 4,485 | 4,515 | 277,600 |
| 2024/01/26 | 4,440 | 4,500 | 4,385 | 4,390 | 185,600 |
| 2024/01/25 | 4,455 | 4,500 | 4,355 | 4,450 | 259,300 |
| 2024/01/24 | 4,560 | 4,565 | 4,430 | 4,465 | 186,100 |
| 2024/01/23 | 4,690 | 4,690 | 4,530 | 4,535 | 212,900 |
| 2024/01/22 | 4,695 | 4,695 | 4,575 | 4,670 | 160,000 |
| 2024/01/19 | 4,785 | 4,795 | 4,620 | 4,655 | 338,200 |
| 2024/01/18 | 4,595 | 4,845 | 4,590 | 4,840 | 528,800 |
| 2024/01/17 | 4,565 | 4,645 | 4,485 | 4,485 | 258,300 |
| 2024/01/16 | 4,400 | 4,480 | 4,340 | 4,455 | 248,500 |
| 2024/01/15 | 4,500 | 4,500 | 4,370 | 4,410 | 284,700 |
| 2024/01/12 | 4,510 | 4,570 | 4,410 | 4,515 | 376,800 |
| 2024/01/11 | 4,730 | 4,745 | 4,515 | 4,525 | 317,200 |
| 2024/01/10 | 4,660 | 4,675 | 4,510 | 4,625 | 493,500 |
| 2024/01/09 | 4,185 | 4,610 | 4,185 | 4,590 | 1,024,600 |
| 2024/01/05 | 4,175 | 4,215 | 4,045 | 4,060 | 242,900 |
| 2024/01/04 | 3,880 | 4,235 | 3,860 | 4,215 | 343,200 |
| 2023/12/29 | 3,870 | 3,910 | 3,845 | 3,880 | 115,600 |
| 2023/12/28 | 3,895 | 3,915 | 3,805 | 3,905 | 106,700 |
| 2023/12/27 | 3,735 | 3,895 | 3,710 | 3,895 | 232,000 |
| 2023/12/26 | 3,725 | 3,825 | 3,705 | 3,805 | 170,800 |
| 2023/12/25 | 3,895 | 3,895 | 3,780 | 3,790 | 155,100 |
| 2023/12/22 | 3,875 | 3,955 | 3,860 | 3,880 | 97,100 |
| 2023/12/21 | 3,830 | 3,890 | 3,810 | 3,875 | 107,400 |
| 2023/12/20 | 3,910 | 3,960 | 3,880 | 3,885 | 135,500 |
| 2023/12/19 | 3,835 | 3,910 | 3,775 | 3,890 | 132,100 |
| 2023/12/18 | 3,840 | 3,855 | 3,750 | 3,820 | 151,300 |
| 2023/12/15 | 3,800 | 3,900 | 3,800 | 3,875 | 192,000 |
| 2023/12/14 | 3,995 | 4,065 | 3,815 | 3,815 | 271,800 |
| 2023/12/13 | 4,150 | 4,200 | 3,980 | 4,020 | 211,600 |
| 2023/12/12 | 4,200 | 4,230 | 4,065 | 4,095 | 274,300 |
| 2023/12/11 | 4,010 | 4,165 | 3,950 | 4,150 | 227,900 |
| 2023/12/08 | 3,940 | 3,995 | 3,925 | 3,955 | 173,100 |
| 2023/12/07 | 4,030 | 4,110 | 3,945 | 3,950 | 196,200 |
| 2023/12/06 | 3,895 | 4,045 | 3,895 | 4,040 | 180,400 |
| 2023/12/05 | 4,045 | 4,045 | 3,900 | 3,900 | 198,400 |
| 2023/12/04 | 3,950 | 4,085 | 3,915 | 4,070 | 174,600 |
| 2023/12/01 | 3,990 | 4,000 | 3,880 | 3,950 | 271,900 |
| 2023/11/30 | 4,010 | 4,025 | 3,935 | 3,990 | 155,100 |
| 2023/11/29 | 4,030 | 4,085 | 3,995 | 4,020 | 131,200 |
| 2023/11/28 | 4,105 | 4,120 | 4,010 | 4,030 | 193,900 |
| 2023/11/27 | 4,175 | 4,195 | 4,100 | 4,150 | 120,700 |
| 2023/11/24 | 4,110 | 4,155 | 4,045 | 4,110 | 297,600 |
| 2023/11/22 | 4,185 | 4,235 | 4,135 | 4,155 | 212,300 |
| 2023/11/21 | 4,260 | 4,325 | 4,160 | 4,195 | 270,000 |
| 2023/11/20 | 4,365 | 4,435 | 4,265 | 4,290 | 224,000 |
| 2023/11/17 | 4,250 | 4,465 | 4,215 | 4,350 | 339,100 |
| 2023/11/16 | 4,320 | 4,435 | 4,210 | 4,280 | 345,700 |
| 2023/11/15 | 4,225 | 4,290 | 4,100 | 4,280 | 782,100 |
| 2023/11/14 | 4,690 | 4,710 | 4,520 | 4,575 | 425,900 |
| 2023/11/13 | 4,905 | 4,930 | 4,625 | 4,645 | 292,700 |
| 2023/11/10 | 4,750 | 4,890 | 4,620 | 4,865 | 206,800 |
| 2023/11/09 | 4,720 | 4,895 | 4,650 | 4,890 | 168,700 |
| 2023/11/08 | 4,825 | 4,905 | 4,685 | 4,730 | 237,300 |
| 2023/11/07 | 4,865 | 4,880 | 4,685 | 4,760 | 316,900 |
| 2023/11/06 | 4,605 | 4,880 | 4,530 | 4,880 | 248,900 |
| 2023/11/02 | 4,620 | 4,645 | 4,460 | 4,535 | 136,800 |
| 2023/11/01 | 4,730 | 4,755 | 4,535 | 4,535 | 167,900 |
| 2023/10/31 | 4,505 | 4,715 | 4,395 | 4,685 | 185,300 |
| 2023/10/30 | 4,490 | 4,530 | 4,440 | 4,495 | 93,700 |
| 2023/10/27 | 4,530 | 4,590 | 4,405 | 4,570 | 121,100 |
| 2023/10/26 | 4,520 | 4,610 | 4,475 | 4,520 | 187,200 |
| 2023/10/25 | 4,710 | 4,750 | 4,630 | 4,660 | 119,400 |
| 2023/10/24 | 4,560 | 4,645 | 4,385 | 4,640 | 254,000 |
| 2023/10/23 | 4,535 | 4,590 | 4,475 | 4,520 | 148,800 |
| 2023/10/20 | 4,550 | 4,655 | 4,430 | 4,605 | 207,700 |
| 2023/10/19 | 4,590 | 4,630 | 4,440 | 4,505 | 274,900 |
| 2023/10/18 | 4,795 | 4,825 | 4,595 | 4,730 | 192,300 |
| 2023/10/17 | 4,960 | 5,070 | 4,745 | 4,780 | 177,100 |
| 2023/10/16 | 4,850 | 4,945 | 4,770 | 4,790 | 238,100 |
| 2023/10/13 | 5,150 | 5,160 | 4,910 | 4,945 | 270,400 |
| 2023/10/12 | 5,390 | 5,390 | 5,210 | 5,250 | 148,000 |
| 2023/10/11 | 5,460 | 5,570 | 5,410 | 5,480 | 124,500 |
| 2023/10/10 | 5,520 | 5,680 | 5,380 | 5,440 | 201,700 |
| 2023/10/06 | 5,170 | 5,530 | 5,010 | 5,470 | 315,200 |
| 2023/10/05 | 5,110 | 5,180 | 4,910 | 5,050 | 308,800 |
| 2023/10/04 | 5,150 | 5,190 | 4,970 | 5,010 | 332,100 |
| 2023/10/03 | 5,680 | 5,680 | 5,340 | 5,360 | 226,300 |
| 2023/10/02 | 5,920 | 6,090 | 5,650 | 5,660 | 336,900 |
| 2023/09/29 | 5,670 | 5,840 | 5,610 | 5,760 | 179,100 |
| 2023/09/28 | 5,550 | 5,730 | 5,520 | 5,570 | 111,600 |
| 2023/09/27 | 5,500 | 5,590 | 5,380 | 5,590 | 112,700 |
| 2023/09/26 | 5,660 | 5,820 | 5,510 | 5,540 | 200,800 |
| 2023/09/25 | 5,450 | 5,520 | 5,410 | 5,460 | 74,600 |
| 2023/09/22 | 5,310 | 5,490 | 5,250 | 5,440 | 137,500 |
| 2023/09/21 | 5,590 | 5,590 | 5,330 | 5,400 | 153,900 |
| 2023/09/20 | 5,530 | 5,600 | 5,460 | 5,580 | 108,700 |
| 2023/09/19 | 5,350 | 5,490 | 5,320 | 5,490 | 129,400 |
| 2023/09/15 | 5,360 | 5,460 | 5,300 | 5,400 | 537,400 |
| 2023/09/14 | 5,480 | 5,530 | 5,370 | 5,430 | 96,500 |
| 2023/09/13 | 5,620 | 5,700 | 5,490 | 5,490 | 130,400 |
| 2023/09/12 | 5,400 | 5,560 | 5,370 | 5,550 | 144,700 |
| 2023/09/11 | 5,640 | 5,710 | 5,310 | 5,330 | 233,700 |
| 2023/09/08 | 5,800 | 5,940 | 5,650 | 5,740 | 224,200 |
| 2023/09/07 | 5,470 | 5,820 | 5,460 | 5,810 | 257,300 |
| 2023/09/06 | 5,750 | 5,850 | 5,330 | 5,530 | 429,000 |
| 2023/09/05 | 5,720 | 5,740 | 5,610 | 5,720 | 180,300 |
| 2023/09/04 | 5,980 | 6,020 | 5,740 | 5,750 | 171,900 |
| 2023/09/01 | 5,780 | 5,920 | 5,720 | 5,900 | 137,400 |
| 2023/08/31 | 5,760 | 5,830 | 5,700 | 5,780 | 129,300 |
| 2023/08/30 | 5,920 | 5,940 | 5,730 | 5,770 | 218,900 |
| 2023/08/29 | 5,820 | 5,970 | 5,750 | 5,970 | 161,400 |
| 2023/08/28 | 6,030 | 6,050 | 5,770 | 5,850 | 241,500 |
| 2023/08/25 | 6,030 | 6,140 | 5,990 | 6,080 | 200,100 |
| 2023/08/24 | 6,390 | 6,390 | 6,020 | 6,100 | 284,700 |
| 2023/08/23 | 6,220 | 6,380 | 6,160 | 6,270 | 309,900 |
| 2023/08/22 | 6,180 | 6,300 | 6,020 | 6,240 | 384,000 |
| 2023/08/21 | 5,600 | 6,140 | 5,600 | 6,000 | 514,700 |
| 2023/08/18 | 6,090 | 6,090 | 5,540 | 5,600 | 592,300 |
| 2023/08/17 | 5,870 | 6,340 | 5,830 | 6,140 | 584,500 |
| 2023/08/16 | 5,760 | 6,030 | 5,710 | 5,860 | 562,600 |
| 2023/08/15 | 5,490 | 6,000 | 5,360 | 5,800 | 1,528,800 |
| 2023/08/14 | 5,100 | 5,220 | 4,950 | 5,000 | 455,900 |
| 2023/08/10 | 5,090 | 5,090 | 4,920 | 5,040 | 242,900 |
| 2023/08/09 | 4,880 | 5,070 | 4,835 | 4,965 | 243,000 |
| 2023/08/08 | 4,850 | 4,975 | 4,780 | 4,860 | 178,800 |
| 2023/08/07 | 4,745 | 4,870 | 4,670 | 4,870 | 219,300 |
| 2023/08/04 | 4,630 | 4,750 | 4,590 | 4,735 | 69,100 |
| 2023/08/03 | 4,630 | 4,770 | 4,605 | 4,640 | 128,200 |
| 2023/08/02 | 4,875 | 4,885 | 4,675 | 4,680 | 168,200 |
| 2023/08/01 | 4,745 | 4,920 | 4,690 | 4,915 | 158,300 |
| 2023/07/31 | 4,530 | 4,755 | 4,515 | 4,745 | 158,700 |
| 2023/07/28 | 4,545 | 4,615 | 4,400 | 4,500 | 113,800 |
| 2023/07/27 | 4,460 | 4,585 | 4,440 | 4,585 | 82,100 |
| 2023/07/26 | 4,480 | 4,515 | 4,380 | 4,490 | 75,100 |
| 2023/07/25 | 4,470 | 4,485 | 4,390 | 4,475 | 45,000 |
| 2023/07/24 | 4,420 | 4,535 | 4,360 | 4,460 | 105,800 |
| 2023/07/21 | 4,415 | 4,425 | 4,325 | 4,385 | 99,100 |
| 2023/07/20 | 4,520 | 4,525 | 4,435 | 4,445 | 70,100 |
| 2023/07/19 | 4,630 | 4,640 | 4,445 | 4,525 | 159,400 |
| 2023/07/18 | 4,545 | 4,595 | 4,445 | 4,555 | 134,400 |
| 2023/07/14 | 4,655 | 4,700 | 4,350 | 4,475 | 335,100 |
| 2023/07/13 | 4,600 | 4,690 | 4,525 | 4,610 | 280,300 |
| 2023/07/12 | 4,950 | 5,040 | 4,685 | 4,695 | 362,700 |
| 2023/07/11 | 5,200 | 5,200 | 4,910 | 4,955 | 423,500 |
| 2023/07/10 | 5,030 | 5,200 | 5,000 | 5,190 | 294,600 |
| 2023/07/07 | 4,825 | 5,000 | 4,810 | 4,980 | 230,800 |
| 2023/07/06 | 4,830 | 4,970 | 4,660 | 4,895 | 455,100 |
| 2023/07/05 | 4,935 | 4,935 | 4,805 | 4,855 | 294,700 |
| 2023/07/04 | 4,775 | 5,030 | 4,695 | 4,985 | 346,500 |
| 2023/07/03 | 4,825 | 4,840 | 4,685 | 4,730 | 254,100 |
| 2023/06/30 | 4,615 | 4,825 | 4,615 | 4,770 | 308,700 |