コメダホールディングス(3543)の株価時系列情報
コメダホールディングス(3543)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 2,997 | 3,015 | 2,996 | 3,010 | 278,400 |
| 2026/03/26 | 2,984 | 2,995 | 2,970 | 2,995 | 179,200 |
| 2026/03/25 | 2,980 | 2,992 | 2,974 | 2,984 | 199,300 |
| 2026/03/24 | 2,950 | 2,975 | 2,950 | 2,973 | 226,000 |
| 2026/03/23 | 2,950 | 2,950 | 2,922 | 2,937 | 244,700 |
| 2026/03/19 | 2,959 | 2,977 | 2,950 | 2,954 | 191,300 |
| 2026/03/18 | 2,972 | 2,976 | 2,949 | 2,976 | 206,000 |
| 2026/03/17 | 2,948 | 2,982 | 2,943 | 2,972 | 267,400 |
| 2026/03/16 | 2,937 | 2,959 | 2,927 | 2,946 | 293,400 |
| 2026/03/13 | 2,926 | 2,950 | 2,919 | 2,928 | 278,500 |
| 2026/03/12 | 2,933 | 2,937 | 2,900 | 2,926 | 245,700 |
| 2026/03/11 | 2,938 | 2,953 | 2,928 | 2,938 | 261,700 |
| 2026/03/10 | 2,922 | 2,933 | 2,905 | 2,930 | 283,900 |
| 2026/03/09 | 2,864 | 2,918 | 2,840 | 2,918 | 417,200 |
| 2026/03/06 | 2,875 | 2,898 | 2,850 | 2,898 | 188,000 |
| 2026/03/05 | 2,871 | 2,919 | 2,868 | 2,887 | 286,300 |
| 2026/03/04 | 2,859 | 2,879 | 2,828 | 2,873 | 375,500 |
| 2026/03/03 | 2,895 | 2,897 | 2,854 | 2,877 | 367,700 |
| 2026/03/02 | 2,900 | 2,932 | 2,888 | 2,917 | 331,500 |
| 2026/02/27 | 2,912 | 2,931 | 2,885 | 2,931 | 447,600 |
| 2026/02/26 | 2,891 | 2,911 | 2,877 | 2,888 | 737,900 |
| 2026/02/25 | 2,919 | 2,940 | 2,915 | 2,936 | 1,353,200 |
| 2026/02/24 | 2,905 | 2,933 | 2,901 | 2,917 | 990,000 |
| 2026/02/20 | 2,909 | 2,914 | 2,900 | 2,905 | 452,000 |
| 2026/02/19 | 2,900 | 2,925 | 2,891 | 2,923 | 510,100 |
| 2026/02/18 | 2,897 | 2,909 | 2,886 | 2,900 | 332,600 |
| 2026/02/17 | 2,899 | 2,899 | 2,876 | 2,882 | 326,500 |
| 2026/02/16 | 2,900 | 2,901 | 2,883 | 2,886 | 476,100 |
| 2026/02/13 | 2,895 | 2,904 | 2,872 | 2,904 | 440,800 |
| 2026/02/12 | 2,880 | 2,901 | 2,876 | 2,895 | 473,200 |
| 2026/02/10 | 2,870 | 2,890 | 2,865 | 2,880 | 331,400 |
| 2026/02/09 | 2,871 | 2,874 | 2,858 | 2,874 | 359,200 |
| 2026/02/06 | 2,873 | 2,876 | 2,846 | 2,856 | 262,500 |
| 2026/02/05 | 2,867 | 2,871 | 2,843 | 2,870 | 280,500 |
| 2026/02/04 | 2,850 | 2,853 | 2,840 | 2,848 | 214,500 |
| 2026/02/03 | 2,835 | 2,851 | 2,826 | 2,850 | 253,900 |
| 2026/02/02 | 2,856 | 2,860 | 2,836 | 2,836 | 249,100 |
| 2026/01/30 | 2,820 | 2,841 | 2,808 | 2,836 | 217,400 |
| 2026/01/29 | 2,808 | 2,813 | 2,784 | 2,810 | 429,900 |
| 2026/01/28 | 2,858 | 2,858 | 2,820 | 2,820 | 425,000 |
| 2026/01/27 | 2,876 | 2,879 | 2,861 | 2,873 | 229,400 |
| 2026/01/26 | 2,906 | 2,909 | 2,875 | 2,875 | 303,900 |
| 2026/01/23 | 2,900 | 2,905 | 2,889 | 2,905 | 240,300 |
| 2026/01/22 | 2,880 | 2,903 | 2,869 | 2,884 | 409,000 |
| 2026/01/21 | 2,895 | 2,895 | 2,865 | 2,875 | 379,400 |
| 2026/01/20 | 2,880 | 2,894 | 2,865 | 2,894 | 397,500 |
| 2026/01/19 | 2,874 | 2,879 | 2,860 | 2,868 | 475,200 |
| 2026/01/16 | 2,920 | 2,920 | 2,872 | 2,872 | 930,500 |
| 2026/01/15 | 2,918 | 2,940 | 2,896 | 2,911 | 1,073,200 |
| 2026/01/14 | 3,005 | 3,005 | 2,985 | 2,985 | 341,800 |
| 2026/01/13 | 3,035 | 3,035 | 3,000 | 3,000 | 220,900 |
| 2026/01/09 | 3,020 | 3,035 | 3,020 | 3,025 | 118,900 |
| 2026/01/08 | 3,020 | 3,035 | 3,010 | 3,020 | 89,900 |
| 2026/01/07 | 3,040 | 3,045 | 3,015 | 3,020 | 110,600 |
| 2026/01/06 | 3,025 | 3,050 | 3,020 | 3,040 | 110,600 |
| 2026/01/05 | 3,035 | 3,040 | 3,005 | 3,015 | 151,800 |
| 2025/12/30 | 3,045 | 3,060 | 3,035 | 3,035 | 70,800 |
| 2025/12/29 | 3,040 | 3,045 | 3,025 | 3,045 | 94,400 |
| 2025/12/26 | 3,030 | 3,040 | 3,020 | 3,040 | 68,900 |
| 2025/12/25 | 3,030 | 3,035 | 3,015 | 3,030 | 50,700 |
| 2025/12/24 | 3,020 | 3,030 | 3,010 | 3,030 | 56,600 |
| 2025/12/23 | 3,005 | 3,030 | 2,998 | 3,025 | 114,300 |
| 2025/12/22 | 3,025 | 3,030 | 2,993 | 2,997 | 159,000 |
| 2025/12/19 | 3,050 | 3,050 | 3,025 | 3,030 | 98,100 |
| 2025/12/18 | 3,010 | 3,050 | 3,005 | 3,040 | 129,300 |
| 2025/12/17 | 3,005 | 3,015 | 2,980 | 2,995 | 140,500 |
| 2025/12/16 | 3,020 | 3,030 | 3,005 | 3,015 | 158,400 |
| 2025/12/15 | 3,015 | 3,030 | 3,000 | 3,015 | 199,100 |
| 2025/12/12 | 2,989 | 3,010 | 2,989 | 3,000 | 121,400 |
| 2025/12/11 | 3,010 | 3,015 | 2,980 | 2,986 | 137,700 |
| 2025/12/10 | 3,010 | 3,030 | 3,000 | 3,015 | 96,900 |
| 2025/12/09 | 3,010 | 3,010 | 2,983 | 3,010 | 139,500 |
| 2025/12/08 | 3,000 | 3,015 | 3,000 | 3,010 | 75,600 |
| 2025/12/05 | 3,010 | 3,015 | 2,995 | 3,000 | 95,200 |
| 2025/12/04 | 3,000 | 3,015 | 2,992 | 3,015 | 102,900 |
| 2025/12/03 | 3,035 | 3,040 | 3,005 | 3,005 | 126,300 |
| 2025/12/02 | 3,055 | 3,060 | 3,040 | 3,045 | 68,800 |
| 2025/12/01 | 3,055 | 3,080 | 3,040 | 3,060 | 109,600 |
| 2025/11/28 | 3,050 | 3,070 | 3,040 | 3,045 | 103,400 |
| 2025/11/27 | 3,045 | 3,060 | 3,040 | 3,060 | 109,600 |
| 2025/11/26 | 3,050 | 3,055 | 3,035 | 3,055 | 99,100 |
| 2025/11/25 | 3,030 | 3,045 | 3,015 | 3,025 | 113,800 |
| 2025/11/21 | 3,005 | 3,050 | 3,005 | 3,050 | 170,100 |
| 2025/11/20 | 2,986 | 3,005 | 2,978 | 3,005 | 163,700 |
| 2025/11/19 | 2,966 | 2,994 | 2,966 | 2,986 | 151,000 |
| 2025/11/18 | 2,981 | 2,994 | 2,954 | 2,966 | 167,700 |
| 2025/11/17 | 2,976 | 2,985 | 2,961 | 2,983 | 149,900 |
| 2025/11/14 | 2,980 | 2,998 | 2,977 | 2,982 | 125,100 |
| 2025/11/13 | 2,975 | 2,988 | 2,971 | 2,987 | 90,300 |
| 2025/11/12 | 2,961 | 2,979 | 2,958 | 2,966 | 120,500 |
| 2025/11/11 | 2,965 | 2,967 | 2,938 | 2,957 | 115,400 |
| 2025/11/10 | 2,974 | 2,980 | 2,951 | 2,965 | 177,800 |
| 2025/11/07 | 2,913 | 2,940 | 2,911 | 2,940 | 148,600 |
| 2025/11/06 | 2,910 | 2,925 | 2,892 | 2,914 | 163,900 |
| 2025/11/05 | 2,900 | 2,915 | 2,894 | 2,907 | 203,100 |
| 2025/11/04 | 2,903 | 2,903 | 2,866 | 2,900 | 194,200 |
| 2025/10/31 | 2,900 | 2,913 | 2,892 | 2,904 | 152,600 |
| 2025/10/30 | 2,885 | 2,898 | 2,875 | 2,898 | 406,200 |
| 2025/10/29 | 2,935 | 2,935 | 2,885 | 2,888 | 306,700 |
| 2025/10/28 | 2,981 | 2,981 | 2,951 | 2,961 | 201,000 |
| 2025/10/27 | 2,999 | 2,999 | 2,982 | 2,985 | 161,300 |
| 2025/10/24 | 3,005 | 3,015 | 2,980 | 2,986 | 184,300 |
| 2025/10/23 | 3,020 | 3,040 | 3,000 | 3,015 | 153,000 |
| 2025/10/22 | 2,992 | 3,015 | 2,992 | 3,000 | 187,600 |
| 2025/10/21 | 2,984 | 2,997 | 2,978 | 2,992 | 154,700 |
| 2025/10/20 | 2,995 | 2,999 | 2,978 | 2,985 | 133,100 |
| 2025/10/17 | 2,960 | 2,983 | 2,958 | 2,975 | 144,300 |
| 2025/10/16 | 2,980 | 2,989 | 2,950 | 2,960 | 182,000 |
| 2025/10/15 | 3,000 | 3,000 | 2,972 | 2,982 | 190,400 |
| 2025/10/14 | 2,969 | 3,000 | 2,954 | 2,970 | 283,100 |
| 2025/10/10 | 2,990 | 3,005 | 2,967 | 3,005 | 337,000 |
| 2025/10/09 | 3,035 | 3,055 | 2,993 | 3,005 | 576,500 |
| 2025/10/08 | 3,040 | 3,080 | 3,035 | 3,050 | 345,200 |
| 2025/10/07 | 3,040 | 3,045 | 3,015 | 3,015 | 258,300 |
| 2025/10/06 | 3,075 | 3,075 | 3,035 | 3,065 | 165,100 |
| 2025/10/03 | 3,005 | 3,035 | 3,000 | 3,035 | 156,200 |
| 2025/10/02 | 3,040 | 3,050 | 3,000 | 3,020 | 148,300 |
| 2025/10/01 | 3,105 | 3,105 | 3,040 | 3,045 | 171,600 |
| 2025/09/30 | 3,140 | 3,145 | 3,105 | 3,110 | 162,100 |
| 2025/09/29 | 3,210 | 3,210 | 3,130 | 3,130 | 194,900 |
| 2025/09/26 | 3,200 | 3,230 | 3,195 | 3,220 | 198,700 |
| 2025/09/25 | 3,160 | 3,225 | 3,150 | 3,210 | 238,300 |
| 2025/09/24 | 3,135 | 3,160 | 3,125 | 3,150 | 166,300 |
| 2025/09/22 | 3,145 | 3,165 | 3,115 | 3,120 | 150,500 |
| 2025/09/19 | 3,130 | 3,160 | 3,125 | 3,160 | 348,200 |
| 2025/09/18 | 3,120 | 3,140 | 3,110 | 3,140 | 192,800 |
| 2025/09/17 | 3,090 | 3,110 | 3,075 | 3,110 | 145,100 |
| 2025/09/16 | 3,070 | 3,095 | 3,060 | 3,095 | 115,500 |
| 2025/09/12 | 3,060 | 3,085 | 3,060 | 3,075 | 170,200 |
| 2025/09/11 | 3,070 | 3,070 | 3,040 | 3,050 | 119,600 |
| 2025/09/10 | 3,060 | 3,075 | 3,045 | 3,060 | 106,700 |
| 2025/09/09 | 3,055 | 3,075 | 3,035 | 3,045 | 120,400 |
| 2025/09/08 | 3,030 | 3,060 | 3,030 | 3,045 | 119,600 |
| 2025/09/05 | 3,035 | 3,045 | 3,020 | 3,025 | 87,000 |
| 2025/09/04 | 3,045 | 3,055 | 3,025 | 3,045 | 94,600 |
| 2025/09/03 | 3,030 | 3,045 | 3,025 | 3,045 | 149,800 |
| 2025/09/02 | 3,045 | 3,050 | 3,030 | 3,045 | 98,200 |
| 2025/09/01 | 3,040 | 3,060 | 3,015 | 3,040 | 161,200 |
| 2025/08/29 | 3,100 | 3,100 | 3,010 | 3,035 | 266,500 |
| 2025/08/28 | 3,120 | 3,125 | 3,085 | 3,100 | 517,600 |
| 2025/08/27 | 3,095 | 3,160 | 3,090 | 3,140 | 1,159,700 |
| 2025/08/26 | 3,080 | 3,120 | 3,080 | 3,100 | 613,800 |
| 2025/08/25 | 3,080 | 3,110 | 3,080 | 3,095 | 721,300 |
| 2025/08/22 | 3,100 | 3,130 | 3,095 | 3,110 | 383,300 |
| 2025/08/21 | 3,125 | 3,130 | 3,100 | 3,110 | 321,700 |
| 2025/08/20 | 3,135 | 3,150 | 3,130 | 3,135 | 197,700 |
| 2025/08/19 | 3,120 | 3,145 | 3,110 | 3,135 | 245,200 |
| 2025/08/18 | 3,070 | 3,120 | 3,070 | 3,110 | 217,200 |
| 2025/08/15 | 3,090 | 3,100 | 3,070 | 3,085 | 193,300 |
| 2025/08/14 | 3,085 | 3,100 | 3,070 | 3,085 | 221,500 |
| 2025/08/13 | 3,100 | 3,115 | 3,075 | 3,100 | 193,100 |
| 2025/08/12 | 3,110 | 3,110 | 3,080 | 3,085 | 238,500 |
| 2025/08/08 | 3,095 | 3,110 | 3,080 | 3,110 | 118,400 |
| 2025/08/07 | 3,085 | 3,120 | 3,080 | 3,085 | 147,700 |
| 2025/08/06 | 3,100 | 3,100 | 3,070 | 3,095 | 113,100 |
| 2025/08/05 | 3,075 | 3,105 | 3,075 | 3,095 | 171,700 |
| 2025/08/04 | 3,050 | 3,080 | 3,050 | 3,060 | 161,900 |
| 2025/08/01 | 3,030 | 3,060 | 3,015 | 3,055 | 209,200 |
| 2025/07/31 | 3,015 | 3,020 | 2,996 | 3,010 | 104,300 |
| 2025/07/30 | 2,974 | 3,010 | 2,974 | 3,010 | 122,800 |
| 2025/07/29 | 2,995 | 2,999 | 2,965 | 2,978 | 128,600 |
| 2025/07/28 | 3,000 | 3,020 | 2,983 | 2,998 | 143,000 |
| 2025/07/25 | 3,000 | 3,020 | 2,996 | 3,000 | 103,500 |
| 2025/07/24 | 2,962 | 3,015 | 2,962 | 3,015 | 160,500 |
| 2025/07/23 | 2,957 | 2,973 | 2,949 | 2,961 | 234,400 |
| 2025/07/22 | 2,958 | 2,978 | 2,953 | 2,962 | 151,700 |
| 2025/07/18 | 3,010 | 3,015 | 2,970 | 2,973 | 133,700 |
| 2025/07/17 | 2,975 | 3,005 | 2,974 | 3,005 | 239,400 |
| 2025/07/16 | 2,945 | 2,973 | 2,936 | 2,958 | 190,100 |
| 2025/07/15 | 2,977 | 2,980 | 2,935 | 2,935 | 226,100 |
| 2025/07/14 | 2,980 | 3,015 | 2,928 | 2,952 | 460,000 |
| 2025/07/11 | 3,030 | 3,065 | 3,015 | 3,025 | 196,400 |
| 2025/07/10 | 3,065 | 3,080 | 3,020 | 3,030 | 205,400 |
| 2025/07/09 | 3,040 | 3,075 | 3,035 | 3,055 | 162,700 |
| 2025/07/08 | 3,025 | 3,050 | 3,020 | 3,040 | 173,000 |
| 2025/07/07 | 2,997 | 3,025 | 2,997 | 3,015 | 119,700 |
| 2025/07/04 | 2,990 | 3,005 | 2,989 | 2,996 | 78,300 |
| 2025/07/03 | 2,992 | 3,000 | 2,975 | 2,986 | 117,400 |
| 2025/07/02 | 2,965 | 2,992 | 2,945 | 2,987 | 135,600 |
| 2025/07/01 | 2,971 | 2,981 | 2,965 | 2,967 | 105,700 |
| 2025/06/30 | 2,973 | 2,986 | 2,971 | 2,971 | 122,400 |
| 2025/06/27 | 2,985 | 2,995 | 2,960 | 2,971 | 168,300 |
| 2025/06/26 | 2,960 | 3,005 | 2,958 | 2,995 | 171,600 |
| 2025/06/25 | 2,976 | 2,981 | 2,961 | 2,964 | 129,900 |
| 2025/06/24 | 3,005 | 3,005 | 2,968 | 2,980 | 156,300 |
| 2025/06/23 | 3,005 | 3,005 | 2,983 | 2,997 | 120,500 |
| 2025/06/20 | 3,025 | 3,035 | 3,010 | 3,010 | 617,500 |
| 2025/06/19 | 3,000 | 3,020 | 2,995 | 3,015 | 115,800 |
| 2025/06/18 | 2,980 | 3,015 | 2,980 | 2,991 | 177,900 |
| 2025/06/17 | 2,963 | 2,998 | 2,957 | 2,983 | 171,300 |
| 2025/06/16 | 2,945 | 2,967 | 2,942 | 2,962 | 116,400 |
| 2025/06/13 | 2,953 | 2,971 | 2,934 | 2,942 | 202,300 |
| 2025/06/12 | 2,930 | 2,950 | 2,927 | 2,950 | 142,000 |
| 2025/06/11 | 2,900 | 2,942 | 2,892 | 2,930 | 250,600 |
| 2025/06/10 | 2,896 | 2,905 | 2,875 | 2,885 | 168,900 |
| 2025/06/09 | 2,852 | 2,892 | 2,852 | 2,888 | 198,600 |
| 2025/06/06 | 2,835 | 2,856 | 2,828 | 2,846 | 96,700 |
| 2025/06/05 | 2,820 | 2,834 | 2,813 | 2,825 | 116,800 |
| 2025/06/04 | 2,813 | 2,830 | 2,805 | 2,820 | 81,100 |
| 2025/06/03 | 2,830 | 2,830 | 2,816 | 2,820 | 88,700 |