日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ