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
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
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

このページの先頭へ