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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 2,830 | 2,835 | 2,817 | 2,826 | 108,200 |
| 2025/05/30 | 2,833 | 2,844 | 2,829 | 2,832 | 147,000 |
| 2025/05/29 | 2,852 | 2,859 | 2,841 | 2,842 | 142,700 |
| 2025/05/28 | 2,870 | 2,870 | 2,850 | 2,852 | 141,600 |
| 2025/05/27 | 2,853 | 2,873 | 2,845 | 2,862 | 121,800 |
| 2025/05/26 | 2,838 | 2,852 | 2,833 | 2,850 | 111,200 |
| 2025/05/23 | 2,828 | 2,839 | 2,822 | 2,829 | 94,400 |
| 2025/05/22 | 2,844 | 2,852 | 2,815 | 2,826 | 124,100 |
| 2025/05/21 | 2,876 | 2,878 | 2,845 | 2,851 | 118,400 |
| 2025/05/20 | 2,900 | 2,904 | 2,857 | 2,858 | 154,300 |
| 2025/05/19 | 2,876 | 2,919 | 2,872 | 2,916 | 308,500 |
| 2025/05/16 | 2,860 | 2,868 | 2,838 | 2,852 | 114,800 |
| 2025/05/15 | 2,831 | 2,865 | 2,831 | 2,855 | 168,900 |
| 2025/05/14 | 2,841 | 2,847 | 2,817 | 2,832 | 129,200 |
| 2025/05/13 | 2,865 | 2,870 | 2,842 | 2,853 | 154,000 |
| 2025/05/12 | 2,885 | 2,893 | 2,864 | 2,868 | 107,500 |
| 2025/05/09 | 2,882 | 2,900 | 2,877 | 2,885 | 122,100 |
| 2025/05/08 | 2,883 | 2,892 | 2,863 | 2,886 | 126,200 |
| 2025/05/07 | 2,865 | 2,900 | 2,862 | 2,883 | 252,500 |
| 2025/05/02 | 2,875 | 2,875 | 2,838 | 2,859 | 191,700 |
| 2025/05/01 | 2,887 | 2,887 | 2,860 | 2,883 | 139,900 |
| 2025/04/30 | 2,875 | 2,893 | 2,848 | 2,881 | 291,600 |
| 2025/04/28 | 2,854 | 2,874 | 2,849 | 2,868 | 143,300 |
| 2025/04/25 | 2,854 | 2,854 | 2,832 | 2,844 | 219,000 |
| 2025/04/24 | 2,950 | 2,950 | 2,873 | 2,876 | 168,500 |
| 2025/04/23 | 2,950 | 2,968 | 2,935 | 2,951 | 171,300 |
| 2025/04/22 | 2,940 | 2,966 | 2,934 | 2,952 | 209,300 |
| 2025/04/21 | 2,898 | 2,939 | 2,895 | 2,931 | 189,700 |
| 2025/04/18 | 2,897 | 2,907 | 2,878 | 2,888 | 203,000 |
| 2025/04/17 | 2,930 | 2,944 | 2,895 | 2,895 | 163,100 |
| 2025/04/16 | 2,920 | 2,938 | 2,898 | 2,931 | 221,200 |
| 2025/04/15 | 2,887 | 2,890 | 2,869 | 2,874 | 158,800 |
| 2025/04/14 | 2,905 | 2,922 | 2,886 | 2,887 | 189,900 |
| 2025/04/11 | 2,865 | 2,903 | 2,842 | 2,897 | 218,600 |
| 2025/04/10 | 2,868 | 2,894 | 2,830 | 2,888 | 357,800 |
| 2025/04/09 | 2,815 | 2,824 | 2,777 | 2,799 | 282,400 |
| 2025/04/08 | 2,772 | 2,828 | 2,748 | 2,828 | 222,300 |
| 2025/04/07 | 2,700 | 2,759 | 2,645 | 2,717 | 322,700 |
| 2025/04/04 | 2,780 | 2,808 | 2,756 | 2,807 | 232,900 |
| 2025/04/03 | 2,770 | 2,812 | 2,755 | 2,812 | 176,200 |
| 2025/04/02 | 2,853 | 2,853 | 2,804 | 2,813 | 144,100 |
| 2025/04/01 | 2,876 | 2,886 | 2,840 | 2,841 | 114,500 |
| 2025/03/31 | 2,897 | 2,900 | 2,845 | 2,863 | 191,500 |
| 2025/03/28 | 2,895 | 2,920 | 2,885 | 2,920 | 200,200 |
| 2025/03/27 | 2,856 | 2,893 | 2,851 | 2,893 | 231,200 |
| 2025/03/26 | 2,837 | 2,854 | 2,835 | 2,845 | 187,400 |
| 2025/03/25 | 2,836 | 2,837 | 2,813 | 2,828 | 117,200 |
| 2025/03/24 | 2,834 | 2,839 | 2,813 | 2,836 | 119,200 |
| 2025/03/21 | 2,823 | 2,835 | 2,818 | 2,833 | 147,300 |
| 2025/03/19 | 2,810 | 2,832 | 2,806 | 2,832 | 115,200 |
| 2025/03/18 | 2,803 | 2,822 | 2,801 | 2,810 | 166,400 |
| 2025/03/17 | 2,800 | 2,800 | 2,785 | 2,789 | 89,700 |
| 2025/03/14 | 2,797 | 2,804 | 2,778 | 2,804 | 126,500 |
| 2025/03/13 | 2,788 | 2,806 | 2,781 | 2,800 | 190,100 |
| 2025/03/12 | 2,747 | 2,790 | 2,747 | 2,779 | 158,000 |
| 2025/03/11 | 2,750 | 2,765 | 2,725 | 2,760 | 181,800 |
| 2025/03/10 | 2,775 | 2,779 | 2,755 | 2,760 | 97,300 |
| 2025/03/07 | 2,786 | 2,791 | 2,761 | 2,770 | 156,400 |
| 2025/03/06 | 2,770 | 2,794 | 2,770 | 2,794 | 111,700 |
| 2025/03/05 | 2,800 | 2,802 | 2,768 | 2,778 | 140,200 |
| 2025/03/04 | 2,798 | 2,812 | 2,775 | 2,781 | 260,400 |
| 2025/03/03 | 2,740 | 2,787 | 2,737 | 2,787 | 363,200 |
| 2025/02/28 | 2,743 | 2,756 | 2,718 | 2,721 | 365,800 |
| 2025/02/27 | 2,707 | 2,755 | 2,696 | 2,739 | 643,700 |
| 2025/02/26 | 2,721 | 2,756 | 2,719 | 2,743 | 1,021,500 |
| 2025/02/25 | 2,679 | 2,724 | 2,678 | 2,714 | 705,100 |
| 2025/02/21 | 2,661 | 2,694 | 2,661 | 2,684 | 451,900 |
| 2025/02/20 | 2,680 | 2,700 | 2,678 | 2,681 | 488,300 |
| 2025/02/19 | 2,722 | 2,735 | 2,697 | 2,706 | 337,400 |
| 2025/02/18 | 2,704 | 2,725 | 2,704 | 2,722 | 194,500 |
| 2025/02/17 | 2,750 | 2,754 | 2,701 | 2,704 | 432,500 |
| 2025/02/14 | 2,750 | 2,762 | 2,749 | 2,750 | 189,000 |
| 2025/02/13 | 2,725 | 2,757 | 2,725 | 2,750 | 194,600 |
| 2025/02/12 | 2,740 | 2,745 | 2,723 | 2,724 | 189,500 |
| 2025/02/10 | 2,720 | 2,734 | 2,712 | 2,728 | 187,900 |
| 2025/02/07 | 2,719 | 2,737 | 2,718 | 2,720 | 198,500 |
| 2025/02/06 | 2,711 | 2,732 | 2,711 | 2,721 | 212,700 |
| 2025/02/05 | 2,711 | 2,729 | 2,710 | 2,715 | 184,000 |
| 2025/02/04 | 2,747 | 2,754 | 2,720 | 2,730 | 207,500 |
| 2025/02/03 | 2,756 | 2,758 | 2,737 | 2,739 | 224,000 |
| 2025/01/31 | 2,778 | 2,778 | 2,755 | 2,765 | 195,900 |
| 2025/01/30 | 2,756 | 2,784 | 2,746 | 2,778 | 251,500 |
| 2025/01/29 | 2,759 | 2,773 | 2,751 | 2,773 | 205,200 |
| 2025/01/28 | 2,724 | 2,756 | 2,724 | 2,744 | 213,200 |
| 2025/01/27 | 2,712 | 2,722 | 2,702 | 2,722 | 160,100 |
| 2025/01/24 | 2,688 | 2,709 | 2,688 | 2,697 | 158,800 |
| 2025/01/23 | 2,675 | 2,684 | 2,663 | 2,684 | 179,000 |
| 2025/01/22 | 2,670 | 2,686 | 2,663 | 2,685 | 170,800 |
| 2025/01/21 | 2,656 | 2,677 | 2,656 | 2,677 | 134,200 |
| 2025/01/20 | 2,660 | 2,665 | 2,645 | 2,655 | 232,700 |
| 2025/01/17 | 2,685 | 2,693 | 2,662 | 2,667 | 239,500 |
| 2025/01/16 | 2,690 | 2,714 | 2,689 | 2,704 | 223,900 |
| 2025/01/15 | 2,678 | 2,700 | 2,669 | 2,699 | 286,800 |
| 2025/01/14 | 2,698 | 2,698 | 2,627 | 2,664 | 510,000 |
| 2025/01/10 | 2,752 | 2,771 | 2,743 | 2,748 | 215,100 |
| 2025/01/09 | 2,781 | 2,789 | 2,764 | 2,764 | 159,700 |
| 2025/01/08 | 2,810 | 2,811 | 2,778 | 2,781 | 196,600 |
| 2025/01/07 | 2,822 | 2,828 | 2,804 | 2,810 | 137,100 |
| 2025/01/06 | 2,841 | 2,848 | 2,818 | 2,822 | 233,600 |
| 2024/12/30 | 2,853 | 2,857 | 2,834 | 2,836 | 140,200 |
| 2024/12/27 | 2,817 | 2,845 | 2,816 | 2,845 | 134,300 |
| 2024/12/26 | 2,800 | 2,816 | 2,799 | 2,816 | 138,600 |
| 2024/12/25 | 2,810 | 2,817 | 2,786 | 2,800 | 119,800 |
| 2024/12/24 | 2,835 | 2,837 | 2,815 | 2,820 | 73,200 |
| 2024/12/23 | 2,836 | 2,848 | 2,831 | 2,838 | 97,800 |
| 2024/12/20 | 2,879 | 2,879 | 2,836 | 2,836 | 174,700 |
| 2024/12/19 | 2,863 | 2,880 | 2,850 | 2,868 | 118,300 |
| 2024/12/18 | 2,891 | 2,900 | 2,878 | 2,880 | 82,800 |
| 2024/12/17 | 2,905 | 2,919 | 2,891 | 2,891 | 106,500 |
| 2024/12/16 | 2,936 | 2,953 | 2,910 | 2,910 | 141,300 |
| 2024/12/13 | 2,909 | 2,946 | 2,906 | 2,936 | 130,700 |
| 2024/12/12 | 2,945 | 2,953 | 2,928 | 2,931 | 224,100 |
| 2024/12/11 | 2,895 | 2,945 | 2,888 | 2,934 | 255,300 |
| 2024/12/10 | 2,900 | 2,900 | 2,872 | 2,877 | 131,600 |
| 2024/12/09 | 2,882 | 2,906 | 2,865 | 2,897 | 125,400 |
| 2024/12/06 | 2,915 | 2,942 | 2,885 | 2,885 | 139,100 |
| 2024/12/05 | 2,922 | 2,929 | 2,901 | 2,916 | 116,300 |
| 2024/12/04 | 2,912 | 2,934 | 2,904 | 2,920 | 176,700 |
| 2024/12/03 | 2,873 | 2,930 | 2,871 | 2,914 | 264,500 |
| 2024/12/02 | 2,875 | 2,878 | 2,857 | 2,873 | 138,400 |
| 2024/11/29 | 2,876 | 2,891 | 2,862 | 2,878 | 117,500 |
| 2024/11/28 | 2,857 | 2,878 | 2,850 | 2,876 | 107,600 |
| 2024/11/27 | 2,861 | 2,870 | 2,840 | 2,853 | 114,400 |
| 2024/11/26 | 2,860 | 2,877 | 2,839 | 2,862 | 123,800 |
| 2024/11/25 | 2,846 | 2,863 | 2,841 | 2,860 | 179,600 |
| 2024/11/22 | 2,856 | 2,863 | 2,830 | 2,840 | 153,100 |
| 2024/11/21 | 2,857 | 2,877 | 2,853 | 2,856 | 120,800 |
| 2024/11/20 | 2,858 | 2,879 | 2,842 | 2,852 | 127,000 |
| 2024/11/19 | 2,852 | 2,869 | 2,841 | 2,858 | 113,300 |
| 2024/11/18 | 2,860 | 2,878 | 2,837 | 2,849 | 131,400 |
| 2024/11/15 | 2,884 | 2,886 | 2,860 | 2,860 | 131,700 |
| 2024/11/14 | 2,930 | 2,930 | 2,870 | 2,872 | 152,900 |
| 2024/11/13 | 2,904 | 2,934 | 2,900 | 2,921 | 176,300 |
| 2024/11/12 | 2,913 | 2,915 | 2,890 | 2,904 | 137,200 |
| 2024/11/11 | 2,915 | 2,923 | 2,906 | 2,913 | 118,700 |
| 2024/11/08 | 2,898 | 2,920 | 2,887 | 2,915 | 192,200 |
| 2024/11/07 | 2,891 | 2,900 | 2,870 | 2,885 | 189,000 |
| 2024/11/06 | 2,851 | 2,897 | 2,851 | 2,868 | 178,000 |
| 2024/11/05 | 2,861 | 2,875 | 2,833 | 2,873 | 123,800 |
| 2024/11/01 | 2,855 | 2,898 | 2,851 | 2,861 | 159,300 |
| 2024/10/31 | 2,859 | 2,909 | 2,850 | 2,889 | 318,800 |
| 2024/10/30 | 2,850 | 2,867 | 2,832 | 2,850 | 459,300 |
| 2024/10/29 | 2,840 | 2,857 | 2,834 | 2,839 | 183,800 |
| 2024/10/28 | 2,784 | 2,840 | 2,784 | 2,840 | 191,200 |
| 2024/10/25 | 2,773 | 2,791 | 2,753 | 2,784 | 217,400 |
| 2024/10/24 | 2,758 | 2,784 | 2,745 | 2,777 | 129,000 |
| 2024/10/23 | 2,770 | 2,791 | 2,759 | 2,759 | 123,900 |
| 2024/10/22 | 2,803 | 2,811 | 2,785 | 2,785 | 118,800 |
| 2024/10/21 | 2,828 | 2,831 | 2,806 | 2,816 | 119,600 |
| 2024/10/18 | 2,817 | 2,836 | 2,810 | 2,836 | 131,500 |
| 2024/10/17 | 2,845 | 2,845 | 2,803 | 2,807 | 122,800 |
| 2024/10/16 | 2,826 | 2,853 | 2,819 | 2,831 | 284,000 |
| 2024/10/15 | 2,833 | 2,845 | 2,806 | 2,823 | 213,500 |
| 2024/10/11 | 2,826 | 2,844 | 2,801 | 2,819 | 392,100 |
| 2024/10/10 | 2,798 | 2,837 | 2,785 | 2,826 | 959,600 |
| 2024/10/09 | 2,677 | 2,720 | 2,675 | 2,717 | 295,600 |
| 2024/10/08 | 2,700 | 2,700 | 2,657 | 2,666 | 216,100 |
| 2024/10/07 | 2,715 | 2,719 | 2,699 | 2,710 | 152,000 |
| 2024/10/04 | 2,725 | 2,744 | 2,715 | 2,715 | 176,000 |
| 2024/10/03 | 2,737 | 2,737 | 2,699 | 2,723 | 243,600 |
| 2024/10/02 | 2,734 | 2,750 | 2,708 | 2,717 | 189,700 |
| 2024/10/01 | 2,766 | 2,770 | 2,740 | 2,744 | 130,200 |
| 2024/09/30 | 2,752 | 2,793 | 2,740 | 2,766 | 260,500 |
| 2024/09/27 | 2,777 | 2,788 | 2,768 | 2,782 | 232,300 |
| 2024/09/26 | 2,760 | 2,777 | 2,750 | 2,777 | 331,000 |
| 2024/09/25 | 2,720 | 2,745 | 2,706 | 2,745 | 196,300 |
| 2024/09/24 | 2,751 | 2,751 | 2,701 | 2,712 | 239,400 |
| 2024/09/20 | 2,741 | 2,757 | 2,736 | 2,757 | 280,000 |
| 2024/09/19 | 2,745 | 2,750 | 2,728 | 2,743 | 155,900 |
| 2024/09/18 | 2,723 | 2,747 | 2,718 | 2,745 | 213,700 |
| 2024/09/17 | 2,690 | 2,721 | 2,690 | 2,721 | 190,200 |
| 2024/09/13 | 2,688 | 2,689 | 2,666 | 2,685 | 144,500 |
| 2024/09/12 | 2,669 | 2,688 | 2,659 | 2,688 | 128,800 |
| 2024/09/11 | 2,719 | 2,719 | 2,635 | 2,651 | 190,400 |
| 2024/09/10 | 2,698 | 2,723 | 2,687 | 2,717 | 235,100 |
| 2024/09/09 | 2,683 | 2,698 | 2,670 | 2,698 | 156,100 |
| 2024/09/06 | 2,698 | 2,717 | 2,684 | 2,699 | 275,200 |
| 2024/09/05 | 2,671 | 2,699 | 2,670 | 2,685 | 268,700 |
| 2024/09/04 | 2,660 | 2,700 | 2,660 | 2,671 | 308,500 |
| 2024/09/03 | 2,643 | 2,679 | 2,640 | 2,679 | 214,300 |
| 2024/09/02 | 2,639 | 2,643 | 2,622 | 2,638 | 182,800 |
| 2024/08/30 | 2,637 | 2,649 | 2,623 | 2,639 | 321,700 |
| 2024/08/29 | 2,605 | 2,658 | 2,602 | 2,658 | 735,600 |
| 2024/08/28 | 2,660 | 2,700 | 2,660 | 2,682 | 957,000 |
| 2024/08/27 | 2,652 | 2,702 | 2,652 | 2,678 | 634,300 |
| 2024/08/26 | 2,675 | 2,683 | 2,666 | 2,683 | 545,400 |
| 2024/08/23 | 2,663 | 2,683 | 2,663 | 2,677 | 327,100 |
| 2024/08/22 | 2,650 | 2,683 | 2,649 | 2,664 | 330,300 |
| 2024/08/21 | 2,662 | 2,675 | 2,649 | 2,666 | 231,600 |
| 2024/08/20 | 2,648 | 2,672 | 2,640 | 2,664 | 265,500 |
| 2024/08/19 | 2,661 | 2,665 | 2,634 | 2,637 | 315,900 |