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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/10/17 | 3,040 | 3,060 | 3,010 | 3,020 | 46,600 |
| 2025/10/16 | 3,060 | 3,080 | 3,025 | 3,040 | 31,300 |
| 2025/10/15 | 2,971 | 3,055 | 2,971 | 3,050 | 72,700 |
| 2025/10/14 | 2,922 | 2,979 | 2,922 | 2,943 | 87,000 |
| 2025/10/10 | 2,970 | 2,994 | 2,946 | 2,972 | 54,800 |
| 2025/10/09 | 3,010 | 3,040 | 2,985 | 2,999 | 45,200 |
| 2025/10/08 | 3,005 | 3,035 | 2,996 | 3,020 | 35,700 |
| 2025/10/07 | 2,978 | 3,010 | 2,958 | 2,992 | 39,700 |
| 2025/10/06 | 2,984 | 2,998 | 2,940 | 2,982 | 60,100 |
| 2025/10/03 | 2,883 | 2,944 | 2,883 | 2,934 | 35,500 |
| 2025/10/02 | 2,910 | 2,912 | 2,855 | 2,893 | 67,500 |
| 2025/10/01 | 2,964 | 2,965 | 2,865 | 2,870 | 178,500 |
| 2025/09/30 | 2,990 | 3,015 | 2,951 | 2,989 | 92,300 |
| 2025/09/29 | 3,050 | 3,050 | 2,985 | 2,985 | 70,000 |
| 2025/09/26 | 3,075 | 3,080 | 3,050 | 3,075 | 33,800 |
| 2025/09/25 | 3,100 | 3,105 | 3,055 | 3,075 | 39,200 |
| 2025/09/24 | 3,090 | 3,090 | 3,055 | 3,080 | 31,300 |
| 2025/09/22 | 3,075 | 3,130 | 3,070 | 3,105 | 54,700 |
| 2025/09/19 | 3,095 | 3,105 | 3,020 | 3,040 | 71,500 |
| 2025/09/18 | 3,095 | 3,115 | 3,055 | 3,090 | 44,400 |
| 2025/09/17 | 3,090 | 3,095 | 3,050 | 3,080 | 38,500 |
| 2025/09/16 | 3,040 | 3,090 | 3,020 | 3,080 | 51,400 |
| 2025/09/12 | 3,045 | 3,065 | 3,030 | 3,040 | 54,700 |
| 2025/09/11 | 3,050 | 3,055 | 2,994 | 3,030 | 100,000 |
| 2025/09/10 | 3,065 | 3,090 | 3,030 | 3,050 | 64,200 |
| 2025/09/09 | 3,090 | 3,130 | 3,060 | 3,090 | 86,000 |
| 2025/09/08 | 3,130 | 3,170 | 3,090 | 3,090 | 70,800 |
| 2025/09/05 | 3,105 | 3,180 | 3,105 | 3,130 | 85,100 |
| 2025/09/04 | 3,045 | 3,155 | 3,030 | 3,155 | 304,900 |
| 2025/09/03 | 2,955 | 2,976 | 2,930 | 2,952 | 111,600 |
| 2025/09/02 | 3,040 | 3,040 | 2,977 | 2,994 | 139,300 |
| 2025/09/01 | 2,954 | 3,000 | 2,934 | 2,995 | 110,800 |
| 2025/08/29 | 2,950 | 2,980 | 2,943 | 2,962 | 45,900 |
| 2025/08/28 | 2,925 | 2,970 | 2,918 | 2,963 | 36,000 |
| 2025/08/27 | 2,940 | 2,942 | 2,909 | 2,929 | 57,700 |
| 2025/08/26 | 3,000 | 3,000 | 2,942 | 2,942 | 48,000 |
| 2025/08/25 | 2,977 | 3,020 | 2,971 | 2,998 | 67,600 |
| 2025/08/22 | 2,925 | 2,931 | 2,909 | 2,920 | 48,900 |
| 2025/08/21 | 3,000 | 3,000 | 2,922 | 2,922 | 79,500 |
| 2025/08/20 | 3,030 | 3,035 | 2,999 | 3,000 | 56,700 |
| 2025/08/19 | 2,988 | 3,040 | 2,969 | 3,025 | 139,700 |
| 2025/08/18 | 2,931 | 2,964 | 2,906 | 2,953 | 163,100 |
| 2025/08/15 | 2,850 | 2,927 | 2,850 | 2,898 | 212,700 |
| 2025/08/14 | 2,793 | 2,859 | 2,785 | 2,837 | 409,600 |
| 2025/08/13 | 2,840 | 2,858 | 2,780 | 2,792 | 607,400 |
| 2025/08/12 | 3,045 | 3,075 | 3,000 | 3,060 | 152,700 |
| 2025/08/08 | 2,993 | 3,030 | 2,993 | 3,025 | 67,800 |
| 2025/08/07 | 2,989 | 3,015 | 2,958 | 2,992 | 62,800 |
| 2025/08/06 | 2,942 | 2,960 | 2,940 | 2,943 | 33,500 |
| 2025/08/05 | 2,961 | 2,999 | 2,940 | 2,940 | 35,100 |
| 2025/08/04 | 2,926 | 2,972 | 2,919 | 2,964 | 31,900 |
| 2025/08/01 | 2,941 | 2,997 | 2,934 | 2,973 | 50,100 |
| 2025/07/31 | 2,992 | 2,992 | 2,936 | 2,938 | 83,900 |
| 2025/07/30 | 3,015 | 3,055 | 3,015 | 3,020 | 75,200 |
| 2025/07/29 | 2,978 | 3,015 | 2,958 | 3,015 | 48,700 |
| 2025/07/28 | 2,976 | 3,020 | 2,972 | 3,010 | 49,500 |
| 2025/07/25 | 2,997 | 3,010 | 2,975 | 2,987 | 66,500 |
| 2025/07/24 | 2,955 | 2,994 | 2,925 | 2,993 | 89,600 |
| 2025/07/23 | 2,869 | 2,975 | 2,848 | 2,964 | 185,000 |
| 2025/07/22 | 2,794 | 2,902 | 2,791 | 2,850 | 212,500 |
| 2025/07/18 | 2,814 | 2,814 | 2,744 | 2,744 | 102,100 |
| 2025/07/17 | 2,756 | 2,787 | 2,756 | 2,772 | 34,400 |
| 2025/07/16 | 2,781 | 2,800 | 2,746 | 2,763 | 71,700 |
| 2025/07/15 | 2,850 | 2,854 | 2,760 | 2,780 | 181,400 |
| 2025/07/14 | 2,870 | 2,901 | 2,863 | 2,874 | 28,800 |
| 2025/07/11 | 2,869 | 2,909 | 2,869 | 2,875 | 37,000 |
| 2025/07/10 | 2,914 | 2,918 | 2,860 | 2,895 | 75,700 |
| 2025/07/09 | 2,802 | 2,889 | 2,797 | 2,868 | 86,400 |
| 2025/07/08 | 2,770 | 2,813 | 2,768 | 2,810 | 30,500 |
| 2025/07/07 | 2,772 | 2,798 | 2,772 | 2,783 | 29,400 |
| 2025/07/04 | 2,763 | 2,818 | 2,763 | 2,776 | 37,800 |
| 2025/07/03 | 2,780 | 2,786 | 2,764 | 2,767 | 42,300 |
| 2025/07/02 | 2,752 | 2,808 | 2,731 | 2,790 | 74,800 |
| 2025/07/01 | 2,800 | 2,802 | 2,750 | 2,765 | 74,400 |
| 2025/06/30 | 2,825 | 2,846 | 2,800 | 2,810 | 44,800 |
| 2025/06/27 | 2,808 | 2,852 | 2,808 | 2,825 | 55,100 |
| 2025/06/26 | 2,820 | 2,828 | 2,781 | 2,810 | 66,100 |
| 2025/06/25 | 2,780 | 2,836 | 2,775 | 2,803 | 79,700 |
| 2025/06/24 | 2,754 | 2,782 | 2,751 | 2,761 | 43,400 |
| 2025/06/23 | 2,771 | 2,772 | 2,733 | 2,741 | 78,900 |
| 2025/06/20 | 2,859 | 2,859 | 2,787 | 2,805 | 146,100 |
| 2025/06/19 | 2,855 | 2,861 | 2,827 | 2,845 | 54,900 |
| 2025/06/18 | 2,802 | 2,870 | 2,797 | 2,857 | 77,500 |
| 2025/06/17 | 2,774 | 2,813 | 2,773 | 2,809 | 50,600 |
| 2025/06/16 | 2,754 | 2,786 | 2,742 | 2,772 | 53,400 |
| 2025/06/13 | 2,802 | 2,812 | 2,752 | 2,758 | 64,400 |
| 2025/06/12 | 2,801 | 2,828 | 2,795 | 2,814 | 51,000 |
| 2025/06/11 | 2,781 | 2,800 | 2,752 | 2,792 | 144,500 |
| 2025/06/10 | 2,746 | 2,782 | 2,746 | 2,751 | 50,700 |
| 2025/06/09 | 2,778 | 2,788 | 2,730 | 2,746 | 62,600 |
| 2025/06/06 | 2,773 | 2,808 | 2,753 | 2,758 | 64,500 |
| 2025/06/05 | 2,799 | 2,820 | 2,779 | 2,801 | 53,500 |
| 2025/06/04 | 2,821 | 2,834 | 2,799 | 2,809 | 51,700 |
| 2025/06/03 | 2,830 | 2,838 | 2,798 | 2,829 | 44,500 |
| 2025/06/02 | 2,867 | 2,879 | 2,791 | 2,827 | 68,400 |
| 2025/05/30 | 2,826 | 2,867 | 2,826 | 2,866 | 57,900 |
| 2025/05/29 | 2,842 | 2,858 | 2,824 | 2,826 | 71,000 |
| 2025/05/28 | 2,824 | 2,889 | 2,824 | 2,838 | 66,100 |
| 2025/05/27 | 2,866 | 2,871 | 2,819 | 2,829 | 83,800 |
| 2025/05/26 | 2,854 | 2,888 | 2,839 | 2,850 | 42,400 |
| 2025/05/23 | 2,878 | 2,903 | 2,846 | 2,846 | 68,400 |
| 2025/05/22 | 2,800 | 2,904 | 2,781 | 2,891 | 107,000 |
| 2025/05/21 | 2,779 | 2,887 | 2,770 | 2,827 | 142,700 |
| 2025/05/20 | 2,789 | 2,789 | 2,723 | 2,736 | 82,200 |
| 2025/05/19 | 2,760 | 2,802 | 2,732 | 2,754 | 69,300 |