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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,665 | 2,679 | 2,638 | 2,667 | 188,400 |
| 2024/07/25 | 2,652 | 2,668 | 2,640 | 2,652 | 173,200 |
| 2024/07/24 | 2,655 | 2,675 | 2,654 | 2,662 | 147,200 |
| 2024/07/23 | 2,653 | 2,662 | 2,642 | 2,653 | 106,500 |
| 2024/07/22 | 2,671 | 2,672 | 2,640 | 2,640 | 198,900 |
| 2024/07/19 | 2,660 | 2,665 | 2,646 | 2,665 | 162,200 |
| 2024/07/18 | 2,633 | 2,667 | 2,630 | 2,654 | 252,600 |
| 2024/07/17 | 2,615 | 2,626 | 2,609 | 2,626 | 199,500 |
| 2024/07/16 | 2,630 | 2,640 | 2,606 | 2,608 | 250,500 |
| 2024/07/12 | 2,588 | 2,623 | 2,584 | 2,617 | 411,300 |
| 2024/07/11 | 2,578 | 2,607 | 2,575 | 2,588 | 897,100 |
| 2024/07/10 | 2,683 | 2,684 | 2,645 | 2,669 | 337,700 |
| 2024/07/09 | 2,703 | 2,710 | 2,685 | 2,687 | 220,600 |
| 2024/07/08 | 2,725 | 2,726 | 2,695 | 2,699 | 157,900 |
| 2024/07/05 | 2,716 | 2,721 | 2,707 | 2,720 | 144,900 |
| 2024/07/04 | 2,695 | 2,716 | 2,693 | 2,716 | 116,400 |
| 2024/07/03 | 2,725 | 2,726 | 2,699 | 2,704 | 203,100 |
| 2024/07/02 | 2,720 | 2,742 | 2,719 | 2,733 | 213,300 |
| 2024/07/01 | 2,737 | 2,739 | 2,724 | 2,724 | 112,400 |
| 2024/06/28 | 2,746 | 2,750 | 2,715 | 2,718 | 174,900 |
| 2024/06/27 | 2,737 | 2,747 | 2,732 | 2,747 | 112,300 |
| 2024/06/26 | 2,740 | 2,746 | 2,730 | 2,737 | 160,800 |
| 2024/06/25 | 2,740 | 2,750 | 2,734 | 2,745 | 154,200 |
| 2024/06/24 | 2,740 | 2,751 | 2,737 | 2,740 | 152,700 |
| 2024/06/21 | 2,733 | 2,745 | 2,733 | 2,733 | 159,600 |
| 2024/06/20 | 2,724 | 2,741 | 2,716 | 2,729 | 129,800 |
| 2024/06/19 | 2,726 | 2,731 | 2,715 | 2,724 | 95,300 |
| 2024/06/18 | 2,729 | 2,740 | 2,726 | 2,726 | 105,400 |
| 2024/06/17 | 2,739 | 2,739 | 2,711 | 2,718 | 156,200 |
| 2024/06/14 | 2,695 | 2,740 | 2,692 | 2,740 | 472,900 |
| 2024/06/13 | 2,680 | 2,680 | 2,665 | 2,666 | 89,200 |
| 2024/06/12 | 2,681 | 2,691 | 2,663 | 2,671 | 127,100 |
| 2024/06/11 | 2,690 | 2,699 | 2,671 | 2,681 | 184,000 |
| 2024/06/10 | 2,672 | 2,695 | 2,665 | 2,691 | 153,500 |
| 2024/06/07 | 2,654 | 2,667 | 2,654 | 2,662 | 109,700 |
| 2024/06/06 | 2,674 | 2,674 | 2,650 | 2,654 | 111,100 |
| 2024/06/05 | 2,668 | 2,679 | 2,651 | 2,673 | 132,300 |
| 2024/06/04 | 2,660 | 2,676 | 2,655 | 2,673 | 192,300 |
| 2024/06/03 | 2,650 | 2,657 | 2,643 | 2,655 | 112,700 |
| 2024/05/31 | 2,632 | 2,646 | 2,624 | 2,644 | 167,800 |
| 2024/05/30 | 2,601 | 2,627 | 2,596 | 2,625 | 179,200 |
| 2024/05/29 | 2,643 | 2,651 | 2,610 | 2,614 | 143,900 |
| 2024/05/28 | 2,660 | 2,668 | 2,636 | 2,641 | 171,800 |
| 2024/05/27 | 2,641 | 2,659 | 2,631 | 2,659 | 141,900 |
| 2024/05/24 | 2,607 | 2,635 | 2,605 | 2,630 | 198,900 |
| 2024/05/23 | 2,613 | 2,627 | 2,608 | 2,618 | 115,200 |
| 2024/05/22 | 2,622 | 2,628 | 2,606 | 2,616 | 177,200 |
| 2024/05/21 | 2,621 | 2,632 | 2,618 | 2,622 | 126,500 |
| 2024/05/20 | 2,628 | 2,632 | 2,611 | 2,618 | 139,700 |
| 2024/05/17 | 2,610 | 2,627 | 2,605 | 2,626 | 122,200 |
| 2024/05/16 | 2,628 | 2,628 | 2,598 | 2,612 | 184,600 |
| 2024/05/15 | 2,624 | 2,629 | 2,603 | 2,626 | 202,500 |
| 2024/05/14 | 2,600 | 2,608 | 2,588 | 2,608 | 110,600 |
| 2024/05/13 | 2,571 | 2,605 | 2,570 | 2,600 | 124,900 |
| 2024/05/10 | 2,573 | 2,588 | 2,567 | 2,576 | 128,300 |
| 2024/05/09 | 2,579 | 2,586 | 2,564 | 2,573 | 134,200 |
| 2024/05/08 | 2,593 | 2,611 | 2,575 | 2,575 | 245,200 |
| 2024/05/07 | 2,600 | 2,609 | 2,593 | 2,593 | 131,500 |
| 2024/05/02 | 2,610 | 2,615 | 2,592 | 2,597 | 118,800 |
| 2024/05/01 | 2,596 | 2,610 | 2,590 | 2,601 | 135,700 |
| 2024/04/30 | 2,606 | 2,610 | 2,579 | 2,592 | 236,700 |
| 2024/04/26 | 2,583 | 2,615 | 2,572 | 2,606 | 257,800 |
| 2024/04/25 | 2,578 | 2,583 | 2,550 | 2,569 | 287,100 |
| 2024/04/24 | 2,584 | 2,588 | 2,569 | 2,578 | 231,600 |
| 2024/04/23 | 2,608 | 2,610 | 2,581 | 2,581 | 265,500 |
| 2024/04/22 | 2,550 | 2,581 | 2,541 | 2,576 | 228,900 |
| 2024/04/19 | 2,567 | 2,569 | 2,511 | 2,533 | 347,100 |
| 2024/04/18 | 2,530 | 2,573 | 2,528 | 2,567 | 232,900 |
| 2024/04/17 | 2,564 | 2,572 | 2,532 | 2,534 | 348,400 |
| 2024/04/16 | 2,600 | 2,600 | 2,560 | 2,560 | 416,000 |
| 2024/04/15 | 2,631 | 2,645 | 2,597 | 2,612 | 522,700 |
| 2024/04/12 | 2,624 | 2,645 | 2,616 | 2,636 | 450,800 |
| 2024/04/11 | 2,672 | 2,688 | 2,624 | 2,624 | 878,500 |
| 2024/04/10 | 2,730 | 2,730 | 2,690 | 2,692 | 310,200 |
| 2024/04/09 | 2,720 | 2,733 | 2,703 | 2,703 | 176,900 |
| 2024/04/08 | 2,700 | 2,719 | 2,696 | 2,710 | 161,300 |
| 2024/04/05 | 2,671 | 2,694 | 2,668 | 2,692 | 222,100 |
| 2024/04/04 | 2,685 | 2,688 | 2,660 | 2,675 | 194,000 |
| 2024/04/03 | 2,670 | 2,691 | 2,662 | 2,681 | 180,500 |
| 2024/04/02 | 2,711 | 2,711 | 2,666 | 2,673 | 224,100 |
| 2024/04/01 | 2,732 | 2,732 | 2,706 | 2,710 | 151,200 |
| 2024/03/29 | 2,709 | 2,737 | 2,709 | 2,733 | 155,400 |
| 2024/03/28 | 2,735 | 2,738 | 2,692 | 2,694 | 260,900 |
| 2024/03/27 | 2,726 | 2,747 | 2,721 | 2,746 | 222,300 |
| 2024/03/26 | 2,730 | 2,734 | 2,698 | 2,718 | 193,000 |
| 2024/03/25 | 2,752 | 2,761 | 2,738 | 2,738 | 190,700 |
| 2024/03/22 | 2,756 | 2,772 | 2,753 | 2,772 | 426,500 |
| 2024/03/21 | 2,748 | 2,755 | 2,733 | 2,740 | 257,100 |
| 2024/03/19 | 2,734 | 2,744 | 2,727 | 2,739 | 175,500 |
| 2024/03/18 | 2,730 | 2,732 | 2,719 | 2,726 | 120,100 |
| 2024/03/15 | 2,727 | 2,731 | 2,710 | 2,726 | 165,100 |
| 2024/03/14 | 2,709 | 2,723 | 2,694 | 2,723 | 147,300 |
| 2024/03/13 | 2,714 | 2,719 | 2,689 | 2,701 | 134,900 |
| 2024/03/12 | 2,685 | 2,709 | 2,659 | 2,709 | 220,900 |
| 2024/03/11 | 2,702 | 2,708 | 2,653 | 2,675 | 198,000 |
| 2024/03/08 | 2,707 | 2,713 | 2,681 | 2,699 | 252,200 |
| 2024/03/07 | 2,699 | 2,730 | 2,698 | 2,729 | 252,900 |
| 2024/03/06 | 2,685 | 2,704 | 2,680 | 2,694 | 193,300 |
| 2024/03/05 | 2,666 | 2,691 | 2,649 | 2,683 | 241,700 |
| 2024/03/04 | 2,695 | 2,699 | 2,664 | 2,671 | 395,700 |
| 2024/03/01 | 2,725 | 2,737 | 2,694 | 2,700 | 395,700 |
| 2024/02/29 | 2,739 | 2,758 | 2,721 | 2,729 | 351,900 |
| 2024/02/28 | 2,699 | 2,729 | 2,696 | 2,721 | 561,600 |
| 2024/02/27 | 2,756 | 2,756 | 2,727 | 2,733 | 1,175,300 |
| 2024/02/26 | 2,750 | 2,765 | 2,745 | 2,756 | 601,100 |
| 2024/02/22 | 2,738 | 2,749 | 2,734 | 2,748 | 453,700 |
| 2024/02/21 | 2,756 | 2,759 | 2,728 | 2,737 | 566,300 |
| 2024/02/20 | 2,785 | 2,787 | 2,738 | 2,749 | 453,400 |
| 2024/02/19 | 2,738 | 2,768 | 2,725 | 2,762 | 388,300 |
| 2024/02/16 | 2,730 | 2,739 | 2,717 | 2,728 | 294,200 |
| 2024/02/15 | 2,753 | 2,753 | 2,714 | 2,714 | 405,100 |
| 2024/02/14 | 2,764 | 2,768 | 2,728 | 2,737 | 408,600 |
| 2024/02/13 | 2,779 | 2,787 | 2,748 | 2,764 | 436,100 |
| 2024/02/09 | 2,755 | 2,792 | 2,754 | 2,774 | 266,100 |
| 2024/02/08 | 2,770 | 2,772 | 2,742 | 2,761 | 338,500 |
| 2024/02/07 | 2,777 | 2,781 | 2,755 | 2,767 | 356,300 |
| 2024/02/06 | 2,805 | 2,805 | 2,777 | 2,777 | 392,500 |
| 2024/02/05 | 2,854 | 2,855 | 2,808 | 2,811 | 434,100 |
| 2024/02/02 | 2,844 | 2,860 | 2,838 | 2,854 | 239,600 |
| 2024/02/01 | 2,825 | 2,835 | 2,813 | 2,834 | 210,200 |
| 2024/01/31 | 2,820 | 2,831 | 2,812 | 2,831 | 165,600 |
| 2024/01/30 | 2,810 | 2,826 | 2,798 | 2,822 | 301,600 |
| 2024/01/29 | 2,785 | 2,793 | 2,781 | 2,792 | 140,200 |
| 2024/01/26 | 2,817 | 2,824 | 2,781 | 2,781 | 232,200 |
| 2024/01/25 | 2,781 | 2,791 | 2,778 | 2,782 | 175,500 |
| 2024/01/24 | 2,789 | 2,790 | 2,767 | 2,771 | 336,200 |
| 2024/01/23 | 2,836 | 2,841 | 2,800 | 2,807 | 308,300 |
| 2024/01/22 | 2,832 | 2,840 | 2,813 | 2,840 | 196,000 |
| 2024/01/19 | 2,836 | 2,841 | 2,808 | 2,823 | 214,700 |
| 2024/01/18 | 2,850 | 2,850 | 2,820 | 2,824 | 200,000 |
| 2024/01/17 | 2,768 | 2,850 | 2,757 | 2,826 | 478,600 |
| 2024/01/16 | 2,795 | 2,801 | 2,755 | 2,757 | 449,400 |
| 2024/01/15 | 2,805 | 2,814 | 2,780 | 2,794 | 395,200 |
| 2024/01/12 | 2,810 | 2,814 | 2,784 | 2,802 | 265,400 |
| 2024/01/11 | 2,814 | 2,825 | 2,796 | 2,803 | 303,600 |
| 2024/01/10 | 2,805 | 2,814 | 2,796 | 2,809 | 212,200 |
| 2024/01/09 | 2,789 | 2,810 | 2,781 | 2,808 | 251,400 |
| 2024/01/05 | 2,767 | 2,786 | 2,763 | 2,778 | 147,200 |
| 2024/01/04 | 2,745 | 2,759 | 2,717 | 2,757 | 165,900 |
| 2023/12/29 | 2,756 | 2,760 | 2,736 | 2,745 | 151,800 |
| 2023/12/28 | 2,738 | 2,750 | 2,726 | 2,748 | 154,000 |
| 2023/12/27 | 2,713 | 2,738 | 2,706 | 2,733 | 187,000 |
| 2023/12/26 | 2,719 | 2,719 | 2,699 | 2,710 | 140,800 |
| 2023/12/25 | 2,700 | 2,719 | 2,699 | 2,709 | 111,900 |
| 2023/12/22 | 2,678 | 2,698 | 2,678 | 2,689 | 87,400 |
| 2023/12/21 | 2,685 | 2,687 | 2,670 | 2,677 | 95,800 |
| 2023/12/20 | 2,695 | 2,702 | 2,688 | 2,690 | 127,100 |
| 2023/12/19 | 2,694 | 2,694 | 2,673 | 2,690 | 140,700 |
| 2023/12/18 | 2,675 | 2,697 | 2,666 | 2,694 | 121,500 |
| 2023/12/15 | 2,710 | 2,710 | 2,673 | 2,688 | 207,200 |
| 2023/12/14 | 2,736 | 2,738 | 2,694 | 2,699 | 169,100 |
| 2023/12/13 | 2,723 | 2,740 | 2,723 | 2,730 | 97,000 |
| 2023/12/12 | 2,743 | 2,748 | 2,721 | 2,723 | 92,300 |
| 2023/12/11 | 2,720 | 2,738 | 2,710 | 2,737 | 111,900 |
| 2023/12/08 | 2,740 | 2,748 | 2,705 | 2,710 | 260,700 |
| 2023/12/07 | 2,745 | 2,765 | 2,740 | 2,756 | 108,000 |
| 2023/12/06 | 2,727 | 2,755 | 2,723 | 2,752 | 151,200 |
| 2023/12/05 | 2,738 | 2,754 | 2,721 | 2,727 | 177,200 |
| 2023/12/04 | 2,736 | 2,751 | 2,721 | 2,743 | 225,700 |
| 2023/12/01 | 2,760 | 2,762 | 2,736 | 2,743 | 228,700 |
| 2023/11/30 | 2,776 | 2,789 | 2,762 | 2,767 | 294,200 |
| 2023/11/29 | 2,805 | 2,812 | 2,786 | 2,793 | 134,600 |
| 2023/11/28 | 2,779 | 2,812 | 2,779 | 2,805 | 209,200 |
| 2023/11/27 | 2,801 | 2,803 | 2,772 | 2,778 | 216,300 |
| 2023/11/24 | 2,825 | 2,829 | 2,799 | 2,803 | 147,700 |
| 2023/11/22 | 2,825 | 2,836 | 2,810 | 2,813 | 120,800 |
| 2023/11/21 | 2,805 | 2,833 | 2,796 | 2,825 | 206,100 |
| 2023/11/20 | 2,820 | 2,827 | 2,801 | 2,805 | 154,000 |
| 2023/11/17 | 2,792 | 2,819 | 2,778 | 2,819 | 127,100 |
| 2023/11/16 | 2,802 | 2,815 | 2,778 | 2,780 | 244,200 |
| 2023/11/15 | 2,790 | 2,812 | 2,775 | 2,802 | 195,700 |
| 2023/11/14 | 2,790 | 2,792 | 2,765 | 2,767 | 179,700 |
| 2023/11/13 | 2,780 | 2,793 | 2,766 | 2,778 | 208,700 |
| 2023/11/10 | 2,729 | 2,773 | 2,712 | 2,766 | 191,400 |
| 2023/11/09 | 2,701 | 2,733 | 2,687 | 2,730 | 112,600 |
| 2023/11/08 | 2,718 | 2,723 | 2,689 | 2,707 | 205,900 |
| 2023/11/07 | 2,749 | 2,751 | 2,715 | 2,717 | 170,000 |
| 2023/11/06 | 2,754 | 2,761 | 2,726 | 2,753 | 168,000 |
| 2023/11/02 | 2,759 | 2,759 | 2,707 | 2,727 | 206,200 |
| 2023/11/01 | 2,764 | 2,768 | 2,728 | 2,735 | 348,200 |
| 2023/10/31 | 2,701 | 2,753 | 2,687 | 2,750 | 232,400 |
| 2023/10/30 | 2,714 | 2,718 | 2,678 | 2,688 | 220,800 |
| 2023/10/27 | 2,688 | 2,710 | 2,673 | 2,710 | 155,400 |
| 2023/10/26 | 2,670 | 2,690 | 2,652 | 2,667 | 159,800 |
| 2023/10/25 | 2,672 | 2,703 | 2,657 | 2,680 | 167,600 |
| 2023/10/24 | 2,650 | 2,676 | 2,623 | 2,657 | 160,300 |
| 2023/10/23 | 2,666 | 2,681 | 2,639 | 2,642 | 159,600 |
| 2023/10/20 | 2,688 | 2,696 | 2,664 | 2,667 | 157,000 |
| 2023/10/19 | 2,695 | 2,716 | 2,672 | 2,684 | 234,100 |
| 2023/10/18 | 2,687 | 2,719 | 2,659 | 2,716 | 253,200 |
| 2023/10/17 | 2,697 | 2,707 | 2,648 | 2,667 | 549,900 |
| 2023/10/16 | 2,750 | 2,761 | 2,647 | 2,655 | 626,900 |
| 2023/10/13 | 2,786 | 2,800 | 2,759 | 2,773 | 340,500 |
| 2023/10/12 | 2,750 | 2,809 | 2,735 | 2,778 | 858,200 |
| 2023/10/11 | 2,904 | 2,915 | 2,870 | 2,870 | 484,200 |
| 2023/10/10 | 2,866 | 2,878 | 2,851 | 2,876 | 253,800 |
| 2023/10/06 | 2,845 | 2,853 | 2,828 | 2,837 | 138,800 |
| 2023/10/05 | 2,812 | 2,836 | 2,802 | 2,836 | 149,700 |
| 2023/10/04 | 2,807 | 2,843 | 2,787 | 2,812 | 256,200 |
| 2023/10/03 | 2,840 | 2,851 | 2,815 | 2,836 | 170,800 |