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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 2,765 | 2,776 | 2,715 | 2,766 | 131,000 |
| 2025/05/15 | 2,772 | 2,840 | 2,676 | 2,764 | 367,600 |
| 2025/05/14 | 2,979 | 2,990 | 2,920 | 2,970 | 140,100 |
| 2025/05/13 | 2,999 | 3,030 | 2,956 | 2,970 | 121,700 |
| 2025/05/12 | 2,976 | 3,040 | 2,934 | 2,953 | 96,000 |
| 2025/05/09 | 2,955 | 3,010 | 2,949 | 2,995 | 74,200 |
| 2025/05/08 | 2,950 | 2,953 | 2,905 | 2,946 | 76,100 |
| 2025/05/07 | 2,861 | 2,929 | 2,859 | 2,915 | 53,100 |
| 2025/05/02 | 2,881 | 2,891 | 2,854 | 2,861 | 55,200 |
| 2025/05/01 | 2,860 | 2,889 | 2,860 | 2,871 | 39,400 |
| 2025/04/30 | 2,872 | 2,890 | 2,850 | 2,876 | 44,700 |
| 2025/04/28 | 2,832 | 2,880 | 2,832 | 2,867 | 40,600 |
| 2025/04/25 | 2,830 | 2,848 | 2,804 | 2,832 | 65,500 |
| 2025/04/24 | 2,789 | 2,814 | 2,775 | 2,794 | 79,200 |
| 2025/04/23 | 2,792 | 2,802 | 2,766 | 2,775 | 72,300 |
| 2025/04/22 | 2,786 | 2,799 | 2,738 | 2,742 | 49,700 |
| 2025/04/21 | 2,803 | 2,842 | 2,776 | 2,782 | 46,700 |
| 2025/04/18 | 2,784 | 2,840 | 2,765 | 2,820 | 61,500 |
| 2025/04/17 | 2,710 | 2,771 | 2,706 | 2,756 | 91,600 |
| 2025/04/16 | 2,804 | 2,826 | 2,748 | 2,760 | 74,400 |
| 2025/04/15 | 2,829 | 2,845 | 2,797 | 2,825 | 53,100 |
| 2025/04/14 | 2,801 | 2,837 | 2,800 | 2,801 | 50,100 |
| 2025/04/11 | 2,668 | 2,781 | 2,641 | 2,773 | 84,800 |
| 2025/04/10 | 2,744 | 2,785 | 2,677 | 2,776 | 141,000 |
| 2025/04/09 | 2,599 | 2,599 | 2,411 | 2,494 | 334,500 |
| 2025/04/08 | 2,525 | 2,661 | 2,525 | 2,655 | 116,700 |
| 2025/04/07 | 2,400 | 2,562 | 2,400 | 2,475 | 258,100 |
| 2025/04/04 | 2,696 | 2,715 | 2,630 | 2,688 | 207,400 |
| 2025/04/03 | 2,689 | 2,767 | 2,689 | 2,746 | 105,300 |
| 2025/04/02 | 2,842 | 2,845 | 2,789 | 2,839 | 63,300 |
| 2025/04/01 | 2,886 | 2,916 | 2,840 | 2,841 | 66,700 |
| 2025/03/31 | 2,900 | 2,909 | 2,855 | 2,855 | 95,200 |
| 2025/03/28 | 2,991 | 3,040 | 2,983 | 2,985 | 55,900 |
| 2025/03/27 | 3,005 | 3,030 | 3,000 | 3,025 | 36,500 |
| 2025/03/26 | 3,040 | 3,045 | 3,005 | 3,010 | 45,700 |
| 2025/03/25 | 3,005 | 3,030 | 2,980 | 3,025 | 56,100 |
| 2025/03/24 | 2,970 | 2,989 | 2,941 | 2,982 | 56,700 |
| 2025/03/21 | 3,005 | 3,020 | 2,967 | 2,973 | 85,200 |
| 2025/03/19 | 3,030 | 3,045 | 3,000 | 3,015 | 80,600 |
| 2025/03/18 | 2,910 | 3,015 | 2,907 | 3,010 | 106,400 |
| 2025/03/17 | 2,925 | 2,929 | 2,875 | 2,908 | 83,400 |
| 2025/03/14 | 2,827 | 2,907 | 2,827 | 2,880 | 90,100 |
| 2025/03/13 | 2,826 | 2,861 | 2,825 | 2,825 | 80,900 |
| 2025/03/12 | 2,850 | 2,879 | 2,803 | 2,812 | 82,500 |
| 2025/03/11 | 2,777 | 2,850 | 2,753 | 2,850 | 146,500 |
| 2025/03/10 | 2,805 | 2,819 | 2,776 | 2,804 | 155,100 |
| 2025/03/07 | 2,812 | 2,858 | 2,788 | 2,791 | 191,700 |
| 2025/03/06 | 3,010 | 3,020 | 2,760 | 2,840 | 362,500 |
| 2025/03/05 | 2,952 | 3,020 | 2,952 | 3,000 | 83,700 |
| 2025/03/04 | 2,912 | 2,964 | 2,912 | 2,964 | 62,700 |
| 2025/03/03 | 2,939 | 2,944 | 2,912 | 2,929 | 103,700 |
| 2025/02/28 | 3,000 | 3,005 | 2,901 | 2,922 | 210,600 |
| 2025/02/27 | 3,035 | 3,050 | 3,015 | 3,025 | 52,600 |
| 2025/02/26 | 3,030 | 3,045 | 2,975 | 3,015 | 164,800 |
| 2025/02/25 | 3,040 | 3,075 | 2,985 | 3,020 | 92,800 |
| 2025/02/21 | 3,040 | 3,115 | 3,020 | 3,040 | 117,300 |
| 2025/02/20 | 3,170 | 3,180 | 3,020 | 3,040 | 214,800 |
| 2025/02/19 | 3,115 | 3,165 | 3,090 | 3,125 | 164,700 |
| 2025/02/18 | 3,120 | 3,185 | 3,075 | 3,075 | 336,500 |
| 2025/02/17 | 3,370 | 3,370 | 3,150 | 3,185 | 494,700 |
| 2025/02/14 | 3,415 | 3,510 | 3,280 | 3,365 | 858,800 |
| 2025/02/13 | 4,020 | 4,025 | 3,955 | 3,975 | 142,400 |
| 2025/02/12 | 3,945 | 3,995 | 3,910 | 3,995 | 69,500 |
| 2025/02/10 | 3,920 | 3,950 | 3,865 | 3,905 | 62,400 |
| 2025/02/07 | 3,985 | 4,020 | 3,945 | 3,965 | 43,100 |
| 2025/02/06 | 3,955 | 4,025 | 3,955 | 3,995 | 42,700 |
| 2025/02/05 | 3,985 | 4,000 | 3,935 | 3,955 | 58,500 |
| 2025/02/04 | 4,015 | 4,065 | 4,000 | 4,010 | 53,600 |
| 2025/02/03 | 4,015 | 4,045 | 3,975 | 4,000 | 67,600 |
| 2025/01/31 | 4,125 | 4,130 | 4,025 | 4,085 | 69,200 |
| 2025/01/30 | 4,090 | 4,130 | 4,065 | 4,130 | 67,500 |
| 2025/01/29 | 4,135 | 4,195 | 4,095 | 4,120 | 94,100 |
| 2025/01/28 | 3,940 | 4,175 | 3,930 | 4,175 | 222,700 |
| 2025/01/27 | 3,850 | 3,975 | 3,845 | 3,935 | 157,800 |
| 2025/01/24 | 3,745 | 3,810 | 3,745 | 3,800 | 63,900 |
| 2025/01/23 | 3,790 | 3,805 | 3,745 | 3,745 | 42,600 |
| 2025/01/22 | 3,765 | 3,805 | 3,735 | 3,785 | 52,900 |
| 2025/01/21 | 3,730 | 3,770 | 3,680 | 3,760 | 57,400 |
| 2025/01/20 | 3,795 | 3,795 | 3,690 | 3,730 | 74,000 |
| 2025/01/17 | 3,670 | 3,770 | 3,670 | 3,770 | 83,500 |
| 2025/01/16 | 3,710 | 3,755 | 3,650 | 3,670 | 87,200 |
| 2025/01/15 | 3,635 | 3,760 | 3,635 | 3,695 | 116,800 |
| 2025/01/14 | 3,615 | 3,660 | 3,575 | 3,620 | 99,000 |
| 2025/01/10 | 3,730 | 3,765 | 3,630 | 3,630 | 143,000 |
| 2025/01/09 | 3,690 | 3,785 | 3,655 | 3,775 | 83,800 |
| 2025/01/08 | 3,860 | 3,860 | 3,685 | 3,685 | 133,700 |
| 2025/01/07 | 3,835 | 3,850 | 3,785 | 3,790 | 61,000 |
| 2025/01/06 | 3,935 | 3,940 | 3,770 | 3,790 | 139,700 |
| 2024/12/30 | 3,970 | 3,985 | 3,885 | 3,940 | 65,400 |
| 2024/12/27 | 3,910 | 3,960 | 3,880 | 3,940 | 65,100 |
| 2024/12/26 | 3,760 | 3,880 | 3,760 | 3,870 | 90,500 |
| 2024/12/25 | 3,810 | 3,810 | 3,750 | 3,770 | 44,300 |
| 2024/12/24 | 3,870 | 3,880 | 3,775 | 3,780 | 75,500 |
| 2024/12/23 | 3,870 | 3,870 | 3,795 | 3,855 | 83,900 |
| 2024/12/20 | 3,725 | 4,010 | 3,720 | 3,890 | 306,800 |
| 2024/12/19 | 3,700 | 3,725 | 3,650 | 3,705 | 78,500 |
| 2024/12/18 | 3,770 | 3,770 | 3,715 | 3,730 | 52,000 |
| 2024/12/17 | 3,810 | 3,845 | 3,775 | 3,785 | 62,900 |
| 2024/12/16 | 3,755 | 3,815 | 3,730 | 3,785 | 34,900 |
| 2024/12/13 | 3,840 | 3,840 | 3,765 | 3,775 | 36,000 |
| 2024/12/12 | 3,820 | 3,825 | 3,775 | 3,795 | 44,500 |
| 2024/12/11 | 3,855 | 3,880 | 3,820 | 3,825 | 66,000 |
| 2024/12/10 | 3,820 | 3,920 | 3,795 | 3,825 | 157,400 |
| 2024/12/09 | 3,785 | 3,800 | 3,690 | 3,770 | 69,800 |
| 2024/12/06 | 3,655 | 3,780 | 3,635 | 3,755 | 153,900 |
| 2024/12/05 | 3,630 | 3,765 | 3,630 | 3,685 | 136,000 |
| 2024/12/04 | 3,690 | 3,695 | 3,615 | 3,635 | 92,100 |
| 2024/12/03 | 3,710 | 3,725 | 3,680 | 3,695 | 52,900 |
| 2024/12/02 | 3,660 | 3,700 | 3,650 | 3,670 | 67,000 |
| 2024/11/29 | 3,740 | 3,785 | 3,705 | 3,725 | 57,600 |
| 2024/11/28 | 3,650 | 3,740 | 3,650 | 3,715 | 52,300 |
| 2024/11/27 | 3,770 | 3,815 | 3,625 | 3,705 | 140,000 |
| 2024/11/26 | 3,635 | 3,725 | 3,610 | 3,720 | 112,300 |
| 2024/11/25 | 3,680 | 3,780 | 3,645 | 3,645 | 172,800 |
| 2024/11/22 | 3,630 | 3,745 | 3,630 | 3,730 | 103,800 |
| 2024/11/21 | 3,605 | 3,650 | 3,570 | 3,630 | 99,200 |
| 2024/11/20 | 3,620 | 3,625 | 3,530 | 3,600 | 82,600 |
| 2024/11/19 | 3,560 | 3,660 | 3,560 | 3,570 | 104,000 |
| 2024/11/18 | 3,470 | 3,625 | 3,455 | 3,510 | 157,000 |
| 2024/11/15 | 3,605 | 3,685 | 3,530 | 3,530 | 211,900 |
| 2024/11/14 | 3,470 | 3,690 | 3,450 | 3,605 | 418,600 |
| 2024/11/13 | 3,820 | 3,885 | 3,335 | 3,400 | 626,300 |
| 2024/11/12 | 3,795 | 3,840 | 3,760 | 3,815 | 92,200 |
| 2024/11/11 | 3,840 | 3,855 | 3,780 | 3,790 | 99,000 |
| 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 |