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 |
|---|---|---|---|---|---|
| 2024/11/08 | 3,825 | 3,875 | 3,810 | 3,825 | 65,300 |
| 2024/11/07 | 3,850 | 3,880 | 3,770 | 3,855 | 110,500 |
| 2024/11/06 | 3,800 | 3,825 | 3,740 | 3,815 | 106,600 |
| 2024/11/05 | 3,780 | 3,785 | 3,720 | 3,755 | 42,800 |
| 2024/11/01 | 3,790 | 3,830 | 3,745 | 3,745 | 61,400 |
| 2024/10/31 | 3,850 | 3,875 | 3,810 | 3,830 | 37,200 |
| 2024/10/30 | 3,820 | 3,865 | 3,795 | 3,820 | 48,700 |
| 2024/10/29 | 3,850 | 3,850 | 3,775 | 3,840 | 57,100 |
| 2024/10/28 | 3,710 | 3,835 | 3,710 | 3,800 | 63,400 |
| 2024/10/25 | 3,790 | 3,805 | 3,710 | 3,730 | 54,800 |
| 2024/10/24 | 3,780 | 3,815 | 3,750 | 3,790 | 58,900 |
| 2024/10/23 | 3,850 | 3,895 | 3,810 | 3,810 | 45,100 |
| 2024/10/22 | 3,930 | 3,930 | 3,825 | 3,825 | 73,300 |
| 2024/10/21 | 4,000 | 4,015 | 3,885 | 3,925 | 92,500 |
| 2024/10/18 | 4,080 | 4,100 | 3,995 | 4,000 | 54,900 |
| 2024/10/17 | 4,065 | 4,170 | 4,035 | 4,080 | 74,100 |
| 2024/10/16 | 3,980 | 4,115 | 3,925 | 4,020 | 115,300 |
| 2024/10/15 | 4,075 | 4,125 | 4,040 | 4,050 | 92,000 |
| 2024/10/11 | 4,095 | 4,125 | 4,025 | 4,030 | 74,400 |
| 2024/10/10 | 4,125 | 4,130 | 4,050 | 4,105 | 59,000 |
| 2024/10/09 | 4,170 | 4,175 | 4,070 | 4,105 | 86,100 |
| 2024/10/08 | 4,300 | 4,340 | 4,105 | 4,115 | 115,700 |
| 2024/10/07 | 4,240 | 4,385 | 4,215 | 4,375 | 140,300 |
| 2024/10/04 | 4,125 | 4,220 | 4,125 | 4,170 | 114,000 |
| 2024/10/03 | 4,180 | 4,215 | 4,120 | 4,120 | 64,500 |
| 2024/10/02 | 4,240 | 4,265 | 4,110 | 4,135 | 111,900 |
| 2024/10/01 | 4,235 | 4,325 | 4,185 | 4,310 | 85,100 |
| 2024/09/30 | 4,165 | 4,300 | 4,160 | 4,210 | 93,500 |
| 2024/09/27 | 4,405 | 4,425 | 4,325 | 4,375 | 117,800 |
| 2024/09/26 | 4,200 | 4,405 | 4,155 | 4,390 | 226,300 |
| 2024/09/25 | 4,060 | 4,200 | 4,045 | 4,130 | 80,800 |
| 2024/09/24 | 4,100 | 4,140 | 4,040 | 4,060 | 74,300 |
| 2024/09/20 | 4,090 | 4,135 | 4,055 | 4,065 | 103,600 |
| 2024/09/19 | 3,900 | 4,090 | 3,875 | 4,085 | 158,600 |
| 2024/09/18 | 3,825 | 3,855 | 3,790 | 3,815 | 69,600 |
| 2024/09/17 | 3,780 | 3,910 | 3,715 | 3,790 | 146,900 |
| 2024/09/13 | 3,835 | 3,835 | 3,725 | 3,735 | 99,900 |
| 2024/09/12 | 3,805 | 3,850 | 3,770 | 3,820 | 100,400 |
| 2024/09/11 | 3,825 | 3,840 | 3,710 | 3,740 | 100,100 |
| 2024/09/10 | 3,900 | 3,915 | 3,805 | 3,855 | 102,200 |
| 2024/09/09 | 3,725 | 3,895 | 3,720 | 3,870 | 154,700 |
| 2024/09/06 | 3,975 | 3,995 | 3,880 | 3,910 | 115,200 |
| 2024/09/05 | 3,980 | 4,140 | 3,940 | 3,975 | 131,700 |
| 2024/09/04 | 4,000 | 4,095 | 3,980 | 4,000 | 144,200 |
| 2024/09/03 | 4,300 | 4,330 | 4,170 | 4,175 | 105,700 |
| 2024/09/02 | 4,275 | 4,300 | 4,195 | 4,300 | 105,300 |
| 2024/08/30 | 4,100 | 4,230 | 4,065 | 4,230 | 129,200 |
| 2024/08/29 | 4,015 | 4,110 | 3,995 | 4,095 | 89,500 |
| 2024/08/28 | 3,975 | 4,085 | 3,955 | 4,085 | 121,100 |
| 2024/08/27 | 3,970 | 3,975 | 3,890 | 3,960 | 117,500 |
| 2024/08/26 | 4,090 | 4,090 | 3,955 | 3,965 | 187,800 |
| 2024/08/23 | 4,075 | 4,190 | 4,065 | 4,140 | 168,600 |
| 2024/08/22 | 4,090 | 4,125 | 3,975 | 4,005 | 186,100 |
| 2024/08/21 | 3,970 | 4,035 | 3,915 | 3,985 | 194,800 |
| 2024/08/20 | 3,805 | 4,115 | 3,805 | 4,020 | 371,500 |
| 2024/08/19 | 3,925 | 3,955 | 3,770 | 3,770 | 169,600 |
| 2024/08/16 | 4,005 | 4,010 | 3,835 | 3,925 | 279,100 |
| 2024/08/15 | 3,770 | 3,980 | 3,760 | 3,880 | 450,900 |
| 2024/08/14 | 3,805 | 3,955 | 3,625 | 3,720 | 940,100 |
| 2024/08/13 | 3,910 | 4,035 | 3,905 | 3,945 | 300,000 |
| 2024/08/09 | 3,740 | 3,795 | 3,630 | 3,725 | 121,900 |
| 2024/08/08 | 3,730 | 3,785 | 3,655 | 3,685 | 160,200 |
| 2024/08/07 | 3,480 | 3,850 | 3,475 | 3,730 | 207,200 |
| 2024/08/06 | 3,475 | 3,720 | 3,310 | 3,550 | 424,300 |
| 2024/08/05 | 3,615 | 3,655 | 3,195 | 3,195 | 309,800 |
| 2024/08/02 | 3,780 | 4,060 | 3,755 | 3,895 | 248,500 |
| 2024/08/01 | 4,220 | 4,230 | 3,965 | 3,965 | 275,700 |
| 2024/07/31 | 4,275 | 4,325 | 4,205 | 4,325 | 76,600 |
| 2024/07/30 | 4,370 | 4,380 | 4,290 | 4,320 | 88,200 |
| 2024/07/29 | 4,425 | 4,485 | 4,325 | 4,430 | 108,300 |
| 2024/07/26 | 4,405 | 4,510 | 4,360 | 4,380 | 100,400 |
| 2024/07/25 | 4,520 | 4,520 | 4,370 | 4,395 | 182,800 |
| 2024/07/24 | 4,815 | 4,850 | 4,630 | 4,645 | 133,300 |
| 2024/07/23 | 4,815 | 4,855 | 4,740 | 4,770 | 124,000 |
| 2024/07/22 | 4,640 | 4,810 | 4,625 | 4,805 | 135,300 |
| 2024/07/19 | 4,710 | 4,720 | 4,615 | 4,695 | 86,400 |
| 2024/07/18 | 4,785 | 4,855 | 4,720 | 4,730 | 152,200 |
| 2024/07/17 | 4,625 | 4,885 | 4,615 | 4,840 | 345,400 |
| 2024/07/16 | 4,655 | 4,695 | 4,530 | 4,555 | 207,300 |
| 2024/07/12 | 4,470 | 4,640 | 4,455 | 4,610 | 127,600 |
| 2024/07/11 | 4,460 | 4,540 | 4,375 | 4,540 | 127,800 |
| 2024/07/10 | 4,440 | 4,470 | 4,390 | 4,420 | 71,800 |
| 2024/07/09 | 4,500 | 4,510 | 4,340 | 4,440 | 162,300 |
| 2024/07/08 | 4,560 | 4,640 | 4,450 | 4,485 | 204,200 |
| 2024/07/05 | 4,540 | 4,610 | 4,495 | 4,520 | 121,100 |
| 2024/07/04 | 4,505 | 4,580 | 4,465 | 4,580 | 108,400 |
| 2024/07/03 | 4,480 | 4,480 | 4,395 | 4,445 | 131,300 |
| 2024/07/02 | 4,585 | 4,615 | 4,460 | 4,500 | 118,800 |
| 2024/07/01 | 4,555 | 4,660 | 4,490 | 4,535 | 153,400 |
| 2024/06/28 | 4,505 | 4,525 | 4,430 | 4,485 | 77,700 |
| 2024/06/27 | 4,405 | 4,535 | 4,365 | 4,490 | 76,600 |
| 2024/06/26 | 4,450 | 4,470 | 4,410 | 4,430 | 50,300 |
| 2024/06/25 | 4,480 | 4,535 | 4,445 | 4,465 | 76,100 |
| 2024/06/24 | 4,385 | 4,455 | 4,320 | 4,450 | 62,900 |
| 2024/06/21 | 4,315 | 4,410 | 4,315 | 4,335 | 44,800 |
| 2024/06/20 | 4,270 | 4,395 | 4,245 | 4,385 | 100,800 |
| 2024/06/19 | 4,245 | 4,320 | 4,210 | 4,270 | 66,400 |
| 2024/06/18 | 4,300 | 4,335 | 4,235 | 4,240 | 50,600 |
| 2024/06/17 | 4,390 | 4,395 | 4,250 | 4,280 | 97,800 |
| 2024/06/14 | 4,250 | 4,400 | 4,250 | 4,395 | 78,800 |
| 2024/06/13 | 4,375 | 4,395 | 4,225 | 4,225 | 79,400 |
| 2024/06/12 | 4,440 | 4,480 | 4,335 | 4,350 | 93,600 |
| 2024/06/11 | 4,345 | 4,475 | 4,325 | 4,470 | 100,200 |
| 2024/06/10 | 4,415 | 4,420 | 4,310 | 4,345 | 59,600 |
| 2024/06/07 | 4,365 | 4,450 | 4,275 | 4,415 | 98,100 |
| 2024/06/06 | 4,400 | 4,455 | 4,355 | 4,365 | 99,500 |
| 2024/06/05 | 4,350 | 4,380 | 4,245 | 4,325 | 114,300 |
| 2024/06/04 | 4,195 | 4,370 | 4,195 | 4,350 | 118,300 |
| 2024/06/03 | 4,250 | 4,250 | 4,160 | 4,170 | 78,900 |
| 2024/05/31 | 4,020 | 4,260 | 4,020 | 4,245 | 154,700 |
| 2024/05/30 | 3,980 | 4,065 | 3,950 | 3,995 | 122,100 |
| 2024/05/29 | 4,125 | 4,280 | 4,030 | 4,035 | 110,200 |
| 2024/05/28 | 4,165 | 4,270 | 4,150 | 4,160 | 124,900 |
| 2024/05/27 | 4,255 | 4,265 | 4,085 | 4,165 | 315,200 |
| 2024/05/24 | 4,405 | 4,405 | 4,280 | 4,300 | 159,300 |
| 2024/05/23 | 4,555 | 4,580 | 4,460 | 4,460 | 90,000 |
| 2024/05/22 | 4,465 | 4,595 | 4,435 | 4,555 | 121,400 |
| 2024/05/21 | 4,605 | 4,620 | 4,425 | 4,435 | 191,200 |
| 2024/05/20 | 4,705 | 4,765 | 4,580 | 4,620 | 167,700 |
| 2024/05/17 | 4,545 | 4,685 | 4,505 | 4,670 | 211,900 |
| 2024/05/16 | 4,575 | 4,595 | 4,400 | 4,530 | 174,600 |
| 2024/05/15 | 4,480 | 4,500 | 4,375 | 4,450 | 267,400 |
| 2024/05/14 | 4,405 | 4,675 | 4,330 | 4,600 | 889,700 |
| 2024/05/13 | 4,235 | 4,310 | 4,170 | 4,195 | 317,700 |
| 2024/05/10 | 4,090 | 4,310 | 4,060 | 4,240 | 484,200 |
| 2024/05/09 | 3,770 | 4,210 | 3,755 | 4,185 | 715,100 |
| 2024/05/08 | 3,705 | 3,770 | 3,680 | 3,720 | 128,500 |
| 2024/05/07 | 3,890 | 3,890 | 3,705 | 3,730 | 205,700 |
| 2024/05/02 | 3,790 | 3,915 | 3,750 | 3,850 | 194,900 |
| 2024/05/01 | 3,735 | 3,790 | 3,695 | 3,790 | 160,400 |
| 2024/04/30 | 3,645 | 3,740 | 3,610 | 3,730 | 154,100 |
| 2024/04/26 | 3,650 | 3,670 | 3,595 | 3,670 | 92,900 |
| 2024/04/25 | 3,660 | 3,660 | 3,590 | 3,645 | 114,600 |
| 2024/04/24 | 3,615 | 3,665 | 3,575 | 3,665 | 132,100 |
| 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 |