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
2024/03/28 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
2023/10/02 2,900 2,903 2,849 2,849 185,100
2023/09/29 2,940 2,962 2,883 2,900 231,500
2023/09/28 2,970 2,970 2,918 2,938 175,100
2023/09/27 2,970 2,984 2,945 2,984 156,600
2023/09/26 2,995 2,995 2,967 2,974 139,600
2023/09/25 2,940 2,980 2,927 2,977 306,700
2023/09/22 2,919 2,942 2,909 2,929 174,400
2023/09/21 2,915 2,951 2,915 2,934 126,200
2023/09/20 2,953 2,966 2,913 2,913 217,900
2023/09/19 2,998 3,005 2,944 2,969 233,100
2023/09/15 3,025 3,025 2,995 3,005 200,400
2023/09/14 3,030 3,035 3,000 3,015 163,000
2023/09/13 3,030 3,045 3,005 3,015 168,200
2023/09/12 2,987 3,035 2,982 3,025 199,900
2023/09/11 2,980 2,990 2,947 2,967 157,100
2023/09/08 2,977 2,980 2,949 2,963 196,100
2023/09/07 2,966 2,992 2,949 2,977 318,200
2023/09/06 2,915 2,949 2,890 2,947 290,200
2023/09/05 2,897 2,912 2,894 2,906 170,400
2023/09/04 2,906 2,927 2,892 2,901 214,500
2023/09/01 2,850 2,899 2,838 2,898 365,600
2023/08/31 2,795 2,860 2,795 2,854 435,800
2023/08/30 2,790 2,802 2,768 2,794 575,500
2023/08/29 2,803 2,827 2,800 2,822 822,900
2023/08/28 2,809 2,820 2,789 2,807 606,400
2023/08/25 2,801 2,815 2,792 2,806 383,300
2023/08/24 2,817 2,824 2,805 2,805 388,900
2023/08/23 2,795 2,816 2,795 2,816 274,400
2023/08/22 2,800 2,813 2,795 2,807 259,200
2023/08/21 2,800 2,813 2,789 2,805 393,300
2023/08/18 2,800 2,805 2,775 2,788 343,100
2023/08/17 2,860 2,865 2,813 2,824 334,300
2023/08/16 2,872 2,883 2,859 2,862 219,700
2023/08/15 2,866 2,870 2,845 2,869 226,900
2023/08/14 2,838 2,872 2,836 2,861 292,500
2023/08/10 2,845 2,848 2,828 2,837 197,600
2023/08/09 2,846 2,854 2,830 2,833 178,000
2023/08/08 2,863 2,871 2,845 2,851 185,900
2023/08/07 2,800 2,844 2,793 2,844 244,400
2023/08/04 2,753 2,789 2,751 2,789 178,800
2023/08/03 2,757 2,764 2,749 2,755 173,600
2023/08/02 2,767 2,782 2,752 2,760 159,400
2023/08/01 2,767 2,783 2,758 2,778 162,300
2023/07/31 2,764 2,769 2,747 2,755 157,900
2023/07/28 2,710 2,740 2,703 2,738 182,500
2023/07/27 2,720 2,727 2,717 2,724 90,600
2023/07/26 2,731 2,735 2,714 2,722 128,100
2023/07/25 2,732 2,737 2,723 2,730 99,100
2023/07/24 2,725 2,730 2,717 2,730 111,800
2023/07/21 2,710 2,714 2,694 2,707 114,500
2023/07/20 2,719 2,733 2,708 2,710 164,400
2023/07/19 2,700 2,721 2,688 2,702 210,400
2023/07/18 2,712 2,712 2,664 2,680 243,700
2023/07/14 2,740 2,749 2,681 2,688 340,300
2023/07/13 2,685 2,745 2,662 2,713 814,600
2023/07/12 2,735 2,792 2,730 2,782 714,100
2023/07/11 2,717 2,720 2,692 2,698 177,400
2023/07/10 2,692 2,705 2,686 2,702 210,400
2023/07/07 2,672 2,691 2,661 2,682 129,500
2023/07/06 2,695 2,701 2,677 2,694 155,600
2023/07/05 2,723 2,723 2,697 2,708 159,200
2023/07/04 2,716 2,728 2,707 2,718 133,800
2023/07/03 2,716 2,733 2,716 2,728 114,800
2023/06/30 2,710 2,727 2,705 2,712 147,500
2023/06/29 2,720 2,726 2,699 2,715 147,200
2023/06/28 2,683 2,709 2,683 2,707 164,400
2023/06/27 2,670 2,685 2,668 2,683 86,800
2023/06/26 2,684 2,685 2,649 2,670 146,900
2023/06/23 2,692 2,703 2,665 2,675 150,400
2023/06/22 2,677 2,693 2,674 2,687 129,700
2023/06/21 2,680 2,694 2,672 2,672 168,900
2023/06/20 2,685 2,685 2,660 2,680 118,800
2023/06/19 2,673 2,678 2,659 2,676 143,500
2023/06/16 2,651 2,661 2,643 2,653 173,200
2023/06/15 2,660 2,660 2,647 2,647 91,200
2023/06/14 2,659 2,659 2,641 2,649 149,300
2023/06/13 2,664 2,670 2,651 2,652 134,900
2023/06/12 2,673 2,677 2,660 2,664 99,500
2023/06/09 2,647 2,664 2,640 2,656 147,900
2023/06/08 2,650 2,660 2,623 2,632 152,500
2023/06/07 2,670 2,687 2,655 2,658 157,200
2023/06/06 2,665 2,674 2,657 2,666 111,900

このページの先頭へ