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 |
|---|---|---|---|---|---|
| 2026/08/20 | 5,320 | 5,350 | 5,250 | 5,310 | 101,100 |
| 2026/08/19 | 5,430 | 5,430 | 5,210 | 5,260 | 165,300 |
| 2026/08/18 | 5,330 | 5,590 | 5,260 | 5,500 | 188,700 |
| 2026/08/17 | 5,180 | 5,410 | 5,180 | 5,320 | 267,800 |
| 2026/08/14 | 5,400 | 5,400 | 5,030 | 5,170 | 669,100 |
| 2026/08/13 | 5,560 | 5,700 | 5,420 | 5,630 | 233,900 |
| 2026/08/12 | 5,270 | 5,510 | 5,270 | 5,500 | 123,000 |
| 2026/08/10 | 5,300 | 5,380 | 5,200 | 5,340 | 102,100 |
| 2026/08/07 | 5,110 | 5,220 | 5,060 | 5,200 | 84,800 |
| 2026/08/06 | 5,060 | 5,140 | 5,020 | 5,110 | 33,500 |
| 2026/08/05 | 4,965 | 5,120 | 4,945 | 5,090 | 34,700 |
| 2026/08/04 | 4,930 | 4,995 | 4,880 | 4,950 | 34,600 |
| 2026/08/03 | 5,030 | 5,030 | 4,800 | 4,860 | 77,400 |
| 2026/07/31 | 5,050 | 5,160 | 4,980 | 5,050 | 32,700 |
| 2026/07/30 | 4,985 | 5,090 | 4,950 | 5,040 | 41,900 |
| 2026/07/29 | 5,120 | 5,130 | 4,975 | 5,020 | 42,300 |
| 2026/07/28 | 5,200 | 5,200 | 5,070 | 5,100 | 59,600 |
| 2026/07/27 | 5,190 | 5,230 | 5,130 | 5,200 | 22,500 |
| 2026/07/24 | 5,200 | 5,200 | 5,090 | 5,190 | 46,000 |
| 2026/07/23 | 5,130 | 5,300 | 5,070 | 5,260 | 49,200 |
| 2026/07/22 | 5,200 | 5,230 | 5,110 | 5,130 | 71,900 |
| 2026/07/21 | 5,280 | 5,420 | 5,150 | 5,210 | 74,000 |
| 2026/07/17 | 5,450 | 5,460 | 5,060 | 5,180 | 86,100 |
| 2026/07/16 | 5,360 | 5,400 | 5,270 | 5,380 | 41,800 |
| 2026/07/15 | 5,390 | 5,500 | 5,300 | 5,410 | 38,500 |
| 2026/07/14 | 5,300 | 5,450 | 5,300 | 5,450 | 41,700 |
| 2026/07/13 | 5,300 | 5,500 | 5,300 | 5,400 | 79,600 |
| 2026/07/10 | 5,310 | 5,390 | 5,160 | 5,230 | 56,000 |
| 2026/07/09 | 5,260 | 5,280 | 5,110 | 5,250 | 48,000 |
| 2026/07/08 | 5,200 | 5,270 | 5,160 | 5,220 | 50,100 |
| 2026/07/07 | 5,020 | 5,230 | 4,985 | 5,160 | 60,900 |
| 2026/07/06 | 4,895 | 5,060 | 4,895 | 5,030 | 50,400 |
| 2026/07/03 | 4,810 | 4,905 | 4,760 | 4,875 | 71,900 |
| 2026/07/02 | 4,825 | 4,990 | 4,810 | 4,880 | 66,700 |
| 2026/07/01 | 4,930 | 4,985 | 4,845 | 4,875 | 52,000 |
| 2026/06/30 | 4,845 | 4,920 | 4,815 | 4,870 | 69,500 |
| 2026/06/29 | 4,815 | 4,855 | 4,750 | 4,830 | 58,300 |
| 2026/06/26 | 4,920 | 4,920 | 4,660 | 4,815 | 111,700 |
| 2026/06/25 | 5,180 | 5,200 | 4,860 | 4,925 | 87,400 |
| 2026/06/24 | 5,200 | 5,280 | 5,080 | 5,080 | 35,000 |
| 2026/06/23 | 5,260 | 5,350 | 5,110 | 5,210 | 65,100 |
| 2026/06/22 | 5,170 | 5,400 | 5,170 | 5,270 | 62,200 |
| 2026/06/19 | 5,070 | 5,220 | 5,070 | 5,220 | 59,000 |
| 2026/06/18 | 5,300 | 5,360 | 5,070 | 5,070 | 52,300 |
| 2026/06/17 | 5,060 | 5,240 | 5,060 | 5,210 | 44,900 |
| 2026/06/16 | 4,980 | 5,150 | 4,950 | 5,100 | 52,800 |
| 2026/06/15 | 5,110 | 5,120 | 4,780 | 4,930 | 166,500 |
| 2026/06/12 | 5,260 | 5,300 | 5,100 | 5,140 | 43,900 |
| 2026/06/11 | 5,170 | 5,230 | 5,080 | 5,170 | 45,700 |
| 2026/06/10 | 5,100 | 5,150 | 4,995 | 5,130 | 40,500 |
| 2026/06/09 | 5,130 | 5,190 | 5,060 | 5,150 | 46,700 |
| 2026/06/08 | 5,130 | 5,190 | 5,030 | 5,090 | 52,600 |
| 2026/06/05 | 5,040 | 5,210 | 5,040 | 5,210 | 57,400 |
| 2026/06/04 | 5,070 | 5,080 | 4,970 | 5,020 | 72,000 |
| 2026/06/03 | 5,220 | 5,290 | 5,130 | 5,150 | 66,500 |
| 2026/06/02 | 5,290 | 5,290 | 5,070 | 5,200 | 100,200 |
| 2026/06/01 | 5,610 | 5,610 | 5,240 | 5,290 | 154,100 |
| 2026/05/29 | 5,930 | 6,040 | 5,660 | 5,710 | 126,300 |
| 2026/05/28 | 5,780 | 5,880 | 5,670 | 5,830 | 83,100 |
| 2026/05/27 | 5,890 | 5,890 | 5,600 | 5,720 | 88,400 |
| 2026/05/26 | 5,630 | 5,970 | 5,530 | 5,950 | 134,900 |
| 2026/05/25 | 5,550 | 5,610 | 5,450 | 5,600 | 81,800 |
| 2026/05/22 | 5,290 | 5,520 | 5,280 | 5,520 | 102,100 |
| 2026/05/21 | 5,340 | 5,400 | 5,240 | 5,290 | 85,000 |
| 2026/05/20 | 5,190 | 5,340 | 5,110 | 5,280 | 93,500 |
| 2026/05/19 | 5,030 | 5,220 | 5,000 | 5,200 | 94,700 |
| 2026/05/18 | 5,000 | 5,030 | 4,810 | 4,885 | 158,600 |
| 2026/05/15 | 5,600 | 5,620 | 4,750 | 4,825 | 291,400 |
| 2026/05/14 | 5,500 | 5,720 | 5,450 | 5,500 | 114,600 |
| 2026/05/13 | 5,350 | 5,640 | 5,350 | 5,520 | 100,100 |
| 2026/05/12 | 5,370 | 5,460 | 5,320 | 5,380 | 72,800 |
| 2026/05/11 | 5,520 | 5,720 | 5,440 | 5,470 | 203,800 |
| 2026/05/08 | 5,350 | 5,410 | 5,240 | 5,330 | 75,500 |
| 2026/05/07 | 5,260 | 5,400 | 5,090 | 5,390 | 88,700 |
| 2026/05/01 | 5,280 | 5,320 | 5,190 | 5,280 | 41,300 |
| 2026/04/30 | 5,250 | 5,300 | 5,160 | 5,280 | 59,200 |
| 2026/04/28 | 5,300 | 5,300 | 5,200 | 5,260 | 46,000 |
| 2026/04/27 | 5,210 | 5,320 | 5,140 | 5,270 | 55,900 |
| 2026/04/24 | 5,190 | 5,210 | 5,060 | 5,130 | 54,700 |
| 2026/04/23 | 5,310 | 5,310 | 5,170 | 5,190 | 61,600 |
| 2026/04/22 | 5,400 | 5,410 | 5,270 | 5,350 | 50,400 |
| 2026/04/21 | 5,450 | 5,460 | 5,350 | 5,400 | 87,300 |
| 2026/04/20 | 5,410 | 5,420 | 5,290 | 5,410 | 57,900 |
| 2026/04/17 | 5,360 | 5,470 | 5,360 | 5,410 | 45,600 |
| 2026/04/16 | 5,300 | 5,470 | 5,220 | 5,460 | 89,500 |
| 2026/04/15 | 5,380 | 5,410 | 5,220 | 5,260 | 80,600 |
| 2026/04/14 | 5,190 | 5,350 | 5,160 | 5,350 | 253,500 |
| 2026/04/13 | 5,040 | 5,160 | 5,020 | 5,110 | 147,200 |
| 2026/04/10 | 4,940 | 5,050 | 4,905 | 4,915 | 98,700 |
| 2026/04/09 | 4,865 | 4,935 | 4,805 | 4,935 | 67,700 |
| 2026/04/08 | 4,920 | 4,965 | 4,830 | 4,930 | 72,600 |
| 2026/04/07 | 4,900 | 4,905 | 4,715 | 4,780 | 88,300 |
| 2026/04/06 | 4,740 | 4,865 | 4,720 | 4,805 | 78,200 |
| 2026/04/03 | 4,785 | 4,840 | 4,730 | 4,785 | 93,000 |
| 2026/03/27 | 4,550 | 4,625 | 4,530 | 4,600 | 71,100 |
| 2026/03/26 | 4,575 | 4,575 | 4,480 | 4,520 | 62,900 |
| 2026/03/25 | 4,500 | 4,635 | 4,475 | 4,575 | 87,700 |
| 2026/03/24 | 4,500 | 4,520 | 4,345 | 4,440 | 95,100 |
| 2026/03/23 | 4,445 | 4,465 | 4,250 | 4,255 | 232,600 |
| 2026/03/19 | 4,820 | 4,820 | 4,600 | 4,625 | 119,700 |
| 2026/03/18 | 4,800 | 4,915 | 4,790 | 4,870 | 72,600 |
| 2026/03/17 | 4,880 | 5,000 | 4,810 | 4,835 | 106,400 |
| 2026/03/16 | 4,840 | 4,915 | 4,720 | 4,830 | 101,900 |
| 2026/03/13 | 4,900 | 4,965 | 4,790 | 4,815 | 144,700 |
| 2026/03/12 | 5,200 | 5,340 | 5,000 | 5,100 | 134,900 |
| 2026/03/11 | 5,080 | 5,340 | 5,080 | 5,190 | 197,500 |
| 2026/03/10 | 4,975 | 5,090 | 4,875 | 5,070 | 129,300 |
| 2026/03/09 | 4,805 | 4,960 | 4,645 | 4,960 | 287,400 |
| 2026/03/06 | 4,890 | 5,100 | 4,770 | 5,090 | 200,700 |
| 2026/03/05 | 4,745 | 4,945 | 4,735 | 4,900 | 251,900 |
| 2026/03/04 | 4,415 | 4,620 | 4,400 | 4,575 | 188,100 |
| 2026/03/03 | 4,695 | 4,695 | 4,495 | 4,555 | 141,700 |
| 2026/03/02 | 4,635 | 4,785 | 4,530 | 4,765 | 169,000 |
| 2026/02/27 | 4,410 | 4,645 | 4,330 | 4,625 | 139,700 |
| 2026/02/26 | 4,350 | 4,435 | 4,345 | 4,380 | 85,600 |
| 2026/02/25 | 4,275 | 4,445 | 4,230 | 4,390 | 138,400 |
| 2026/02/24 | 4,410 | 4,410 | 4,210 | 4,260 | 128,900 |
| 2026/02/20 | 4,510 | 4,510 | 4,330 | 4,400 | 186,400 |
| 2026/02/19 | 4,610 | 4,670 | 4,505 | 4,555 | 206,300 |
| 2026/02/18 | 4,235 | 4,565 | 4,235 | 4,550 | 369,700 |
| 2026/02/17 | 4,100 | 4,375 | 4,100 | 4,290 | 628,300 |
| 2026/02/16 | 4,020 | 4,090 | 4,010 | 4,090 | 327,400 |
| 2026/02/13 | 3,440 | 3,490 | 3,315 | 3,390 | 176,600 |
| 2026/02/12 | 3,395 | 3,445 | 3,395 | 3,435 | 70,200 |
| 2026/02/10 | 3,435 | 3,445 | 3,385 | 3,395 | 50,900 |
| 2026/02/09 | 3,405 | 3,460 | 3,390 | 3,460 | 99,600 |
| 2026/02/06 | 3,330 | 3,370 | 3,285 | 3,335 | 59,900 |
| 2026/02/05 | 3,350 | 3,395 | 3,325 | 3,375 | 25,300 |
| 2026/02/04 | 3,375 | 3,380 | 3,325 | 3,365 | 27,100 |
| 2026/02/03 | 3,345 | 3,410 | 3,310 | 3,385 | 66,900 |
| 2026/02/02 | 3,295 | 3,350 | 3,270 | 3,275 | 70,900 |
| 2026/01/30 | 3,360 | 3,365 | 3,315 | 3,335 | 37,000 |
| 2026/01/29 | 3,315 | 3,370 | 3,295 | 3,350 | 42,800 |
| 2026/01/28 | 3,400 | 3,400 | 3,305 | 3,355 | 50,900 |
| 2026/01/27 | 3,420 | 3,450 | 3,345 | 3,420 | 66,700 |
| 2026/01/26 | 3,525 | 3,585 | 3,425 | 3,425 | 99,600 |
| 2026/01/23 | 3,450 | 3,540 | 3,440 | 3,525 | 106,100 |
| 2026/01/22 | 3,420 | 3,435 | 3,395 | 3,415 | 70,700 |
| 2026/01/21 | 3,395 | 3,430 | 3,370 | 3,415 | 112,300 |
| 2026/01/20 | 3,300 | 3,480 | 3,260 | 3,465 | 172,600 |
| 2026/01/19 | 3,345 | 3,345 | 3,255 | 3,315 | 54,200 |
| 2026/01/16 | 3,240 | 3,340 | 3,230 | 3,335 | 116,700 |
| 2026/01/15 | 3,185 | 3,305 | 3,170 | 3,295 | 134,100 |
| 2026/01/14 | 3,200 | 3,210 | 3,150 | 3,185 | 88,500 |
| 2026/01/13 | 3,145 | 3,200 | 3,095 | 3,175 | 187,800 |
| 2026/01/09 | 2,938 | 3,025 | 2,929 | 3,005 | 78,300 |
| 2026/01/08 | 2,930 | 2,946 | 2,906 | 2,922 | 41,500 |
| 2026/01/07 | 2,935 | 2,946 | 2,908 | 2,943 | 53,000 |
| 2026/01/06 | 2,882 | 2,956 | 2,882 | 2,940 | 72,100 |
| 2026/01/05 | 2,900 | 2,900 | 2,858 | 2,881 | 62,200 |
| 2025/12/30 | 2,916 | 2,923 | 2,844 | 2,863 | 81,200 |
| 2025/12/29 | 2,902 | 2,964 | 2,886 | 2,937 | 99,200 |
| 2025/12/26 | 2,881 | 2,883 | 2,851 | 2,877 | 43,500 |
| 2025/12/25 | 2,849 | 2,880 | 2,835 | 2,868 | 79,800 |
| 2025/12/24 | 2,850 | 2,860 | 2,834 | 2,843 | 50,700 |
| 2025/12/23 | 2,849 | 2,865 | 2,825 | 2,845 | 56,400 |
| 2025/12/22 | 2,880 | 2,880 | 2,815 | 2,850 | 73,100 |
| 2025/12/19 | 2,823 | 2,859 | 2,797 | 2,838 | 62,800 |
| 2025/12/18 | 2,817 | 2,830 | 2,795 | 2,798 | 49,400 |
| 2025/12/17 | 2,813 | 2,819 | 2,789 | 2,819 | 63,600 |
| 2025/12/16 | 2,898 | 2,900 | 2,792 | 2,813 | 104,300 |
| 2025/12/15 | 2,773 | 2,881 | 2,773 | 2,881 | 136,700 |
| 2025/12/12 | 2,712 | 2,749 | 2,712 | 2,723 | 34,300 |
| 2025/12/11 | 2,762 | 2,774 | 2,706 | 2,711 | 48,700 |
| 2025/12/10 | 2,750 | 2,778 | 2,726 | 2,762 | 88,200 |
| 2025/12/09 | 2,730 | 2,755 | 2,713 | 2,734 | 53,100 |
| 2025/12/08 | 2,699 | 2,733 | 2,691 | 2,727 | 69,100 |
| 2025/12/05 | 2,783 | 2,783 | 2,698 | 2,700 | 72,200 |
| 2025/12/04 | 2,743 | 2,768 | 2,725 | 2,757 | 61,300 |
| 2025/12/03 | 2,743 | 2,756 | 2,730 | 2,742 | 73,000 |
| 2025/12/02 | 2,718 | 2,721 | 2,691 | 2,701 | 72,600 |
| 2025/12/01 | 2,792 | 2,792 | 2,706 | 2,729 | 113,300 |
| 2025/11/28 | 2,805 | 2,830 | 2,790 | 2,792 | 56,200 |
| 2025/11/27 | 2,820 | 2,831 | 2,790 | 2,798 | 51,100 |
| 2025/11/26 | 2,780 | 2,823 | 2,780 | 2,818 | 55,200 |
| 2025/11/25 | 2,788 | 2,800 | 2,766 | 2,790 | 63,100 |
| 2025/11/21 | 2,719 | 2,762 | 2,716 | 2,738 | 65,700 |
| 2025/11/20 | 2,731 | 2,795 | 2,716 | 2,739 | 109,600 |
| 2025/11/19 | 2,682 | 2,717 | 2,674 | 2,681 | 60,500 |
| 2025/11/18 | 2,702 | 2,702 | 2,650 | 2,672 | 148,900 |
| 2025/11/17 | 2,808 | 2,837 | 2,662 | 2,701 | 283,200 |
| 2025/11/14 | 2,921 | 2,922 | 2,821 | 2,838 | 209,100 |
| 2025/11/13 | 2,978 | 2,979 | 2,949 | 2,971 | 53,100 |
| 2025/11/12 | 2,933 | 2,985 | 2,930 | 2,947 | 66,900 |
| 2025/11/11 | 2,963 | 2,969 | 2,913 | 2,946 | 67,300 |
| 2025/11/10 | 2,960 | 2,986 | 2,879 | 2,969 | 186,700 |
| 2025/11/07 | 2,995 | 3,035 | 2,993 | 3,030 | 25,500 |
| 2025/11/06 | 3,045 | 3,045 | 2,990 | 3,005 | 44,200 |
| 2025/11/05 | 3,050 | 3,050 | 2,985 | 3,025 | 39,100 |
| 2025/11/04 | 3,005 | 3,050 | 2,967 | 3,045 | 65,200 |
| 2025/10/31 | 3,020 | 3,020 | 2,970 | 3,000 | 65,500 |
| 2025/10/30 | 2,989 | 3,025 | 2,975 | 3,010 | 43,100 |
| 2025/10/29 | 3,110 | 3,120 | 3,000 | 3,015 | 118,000 |
| 2025/10/28 | 3,135 | 3,165 | 3,100 | 3,120 | 69,700 |
| 2025/10/27 | 3,165 | 3,200 | 3,155 | 3,175 | 30,200 |
| 2025/10/24 | 3,200 | 3,200 | 3,145 | 3,165 | 60,000 |
| 2025/10/23 | 3,230 | 3,245 | 3,205 | 3,225 | 46,000 |
| 2025/10/22 | 3,220 | 3,255 | 3,205 | 3,230 | 85,000 |
| 2025/10/21 | 3,130 | 3,255 | 3,115 | 3,205 | 166,800 |
| 2025/10/20 | 3,090 | 3,125 | 3,050 | 3,125 | 83,600 |