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 |
---|---|---|---|---|---|
2016/12/30 | 1,816 | 1,832 | 1,815 | 1,826 | 132,000 |
2016/12/29 | 1,834 | 1,835 | 1,803 | 1,820 | 184,800 |
2016/12/28 | 1,820 | 1,839 | 1,820 | 1,826 | 138,700 |
2016/12/27 | 1,850 | 1,850 | 1,817 | 1,818 | 169,100 |
2016/12/26 | 1,827 | 1,857 | 1,827 | 1,842 | 321,800 |
2016/12/22 | 1,834 | 1,834 | 1,811 | 1,827 | 226,000 |
2016/12/21 | 1,825 | 1,846 | 1,824 | 1,826 | 316,200 |
2016/12/20 | 1,800 | 1,823 | 1,800 | 1,818 | 317,700 |
2016/12/19 | 1,781 | 1,800 | 1,777 | 1,796 | 255,000 |
2016/12/16 | 1,794 | 1,795 | 1,762 | 1,773 | 621,600 |
2016/12/15 | 1,791 | 1,800 | 1,785 | 1,791 | 301,000 |
2016/12/14 | 1,770 | 1,789 | 1,769 | 1,787 | 300,500 |
2016/12/13 | 1,739 | 1,767 | 1,736 | 1,766 | 312,000 |
2016/12/12 | 1,739 | 1,745 | 1,728 | 1,729 | 258,700 |
2016/12/09 | 1,721 | 1,740 | 1,720 | 1,732 | 227,800 |
2016/12/08 | 1,734 | 1,737 | 1,713 | 1,721 | 176,600 |
2016/12/07 | 1,720 | 1,738 | 1,720 | 1,735 | 165,300 |
2016/12/06 | 1,704 | 1,726 | 1,703 | 1,723 | 184,300 |
2016/12/05 | 1,708 | 1,710 | 1,695 | 1,701 | 156,400 |
2016/12/02 | 1,721 | 1,724 | 1,700 | 1,703 | 203,800 |
2016/12/01 | 1,730 | 1,733 | 1,721 | 1,721 | 263,900 |
2016/11/30 | 1,744 | 1,747 | 1,728 | 1,728 | 953,000 |
2016/11/29 | 1,740 | 1,740 | 1,725 | 1,735 | 133,100 |
2016/11/28 | 1,731 | 1,742 | 1,726 | 1,741 | 184,500 |
2016/11/25 | 1,726 | 1,733 | 1,724 | 1,731 | 122,100 |
2016/11/24 | 1,732 | 1,735 | 1,717 | 1,726 | 135,200 |
2016/11/22 | 1,734 | 1,739 | 1,720 | 1,728 | 115,100 |
2016/11/21 | 1,732 | 1,744 | 1,731 | 1,733 | 183,200 |
2016/11/18 | 1,701 | 1,729 | 1,701 | 1,726 | 320,100 |
2016/11/17 | 1,692 | 1,702 | 1,689 | 1,701 | 123,700 |
2016/11/16 | 1,691 | 1,703 | 1,682 | 1,702 | 282,500 |
2016/11/15 | 1,692 | 1,693 | 1,667 | 1,687 | 230,700 |
2016/11/14 | 1,650 | 1,677 | 1,650 | 1,671 | 163,600 |
2016/11/11 | 1,660 | 1,667 | 1,632 | 1,636 | 226,800 |
2016/11/10 | 1,678 | 1,688 | 1,654 | 1,661 | 199,800 |
2016/11/09 | 1,695 | 1,699 | 1,610 | 1,640 | 322,200 |
2016/11/08 | 1,693 | 1,703 | 1,680 | 1,685 | 154,900 |
2016/11/07 | 1,682 | 1,691 | 1,668 | 1,691 | 134,400 |
2016/11/04 | 1,664 | 1,687 | 1,663 | 1,682 | 117,200 |
2016/11/02 | 1,685 | 1,688 | 1,663 | 1,666 | 176,500 |
2016/11/01 | 1,692 | 1,700 | 1,682 | 1,688 | 126,200 |
2016/10/31 | 1,706 | 1,709 | 1,696 | 1,699 | 98,000 |
2016/10/28 | 1,705 | 1,709 | 1,697 | 1,706 | 196,300 |
2016/10/27 | 1,699 | 1,705 | 1,695 | 1,696 | 125,400 |
2016/10/26 | 1,688 | 1,700 | 1,682 | 1,698 | 167,600 |
2016/10/25 | 1,688 | 1,703 | 1,678 | 1,688 | 280,700 |
2016/10/24 | 1,680 | 1,691 | 1,670 | 1,688 | 184,100 |
2016/10/21 | 1,680 | 1,683 | 1,671 | 1,674 | 96,400 |
2016/10/20 | 1,670 | 1,679 | 1,660 | 1,679 | 151,400 |
2016/10/19 | 1,672 | 1,680 | 1,661 | 1,662 | 171,500 |
2016/10/18 | 1,660 | 1,680 | 1,655 | 1,672 | 199,700 |
2016/10/17 | 1,670 | 1,670 | 1,657 | 1,663 | 119,900 |
2016/10/14 | 1,663 | 1,684 | 1,658 | 1,664 | 155,700 |
2016/10/13 | 1,670 | 1,682 | 1,658 | 1,664 | 240,900 |
2016/10/12 | 1,699 | 1,709 | 1,681 | 1,690 | 189,400 |
2016/10/11 | 1,670 | 1,707 | 1,670 | 1,698 | 369,100 |
2016/10/07 | 1,671 | 1,672 | 1,655 | 1,665 | 114,100 |
2016/10/06 | 1,681 | 1,682 | 1,658 | 1,666 | 148,100 |
2016/10/05 | 1,674 | 1,688 | 1,656 | 1,664 | 236,600 |
2016/10/04 | 1,638 | 1,675 | 1,637 | 1,674 | 214,500 |
2016/10/03 | 1,628 | 1,647 | 1,622 | 1,638 | 137,300 |
2016/09/30 | 1,622 | 1,623 | 1,608 | 1,613 | 126,000 |
2016/09/29 | 1,623 | 1,627 | 1,610 | 1,623 | 107,300 |
2016/09/28 | 1,630 | 1,630 | 1,600 | 1,607 | 123,700 |
2016/09/27 | 1,580 | 1,616 | 1,575 | 1,616 | 249,400 |
2016/09/26 | 1,662 | 1,666 | 1,616 | 1,619 | 205,300 |
2016/09/23 | 1,610 | 1,662 | 1,602 | 1,657 | 348,400 |
2016/09/21 | 1,556 | 1,589 | 1,555 | 1,589 | 271,900 |
2016/09/20 | 1,585 | 1,589 | 1,560 | 1,563 | 342,300 |
2016/09/16 | 1,612 | 1,619 | 1,587 | 1,591 | 388,400 |
2016/09/15 | 1,643 | 1,645 | 1,619 | 1,622 | 240,400 |
2016/09/14 | 1,648 | 1,670 | 1,635 | 1,642 | 287,600 |
2016/09/13 | 1,629 | 1,650 | 1,629 | 1,642 | 160,900 |
2016/09/12 | 1,625 | 1,633 | 1,621 | 1,627 | 213,400 |
2016/09/09 | 1,660 | 1,663 | 1,643 | 1,648 | 283,000 |
2016/09/08 | 1,675 | 1,679 | 1,661 | 1,665 | 243,300 |
2016/09/07 | 1,683 | 1,688 | 1,678 | 1,682 | 184,100 |
2016/09/06 | 1,694 | 1,695 | 1,681 | 1,683 | 241,100 |
2016/09/05 | 1,728 | 1,735 | 1,696 | 1,699 | 217,800 |
2016/09/02 | 1,732 | 1,739 | 1,721 | 1,724 | 160,100 |
2016/09/01 | 1,700 | 1,736 | 1,690 | 1,736 | 254,800 |
2016/08/31 | 1,730 | 1,735 | 1,679 | 1,713 | 494,400 |
2016/08/30 | 1,781 | 1,782 | 1,745 | 1,750 | 229,300 |
2016/08/29 | 1,785 | 1,793 | 1,781 | 1,782 | 289,700 |
2016/08/26 | 1,831 | 1,832 | 1,815 | 1,815 | 344,100 |
2016/08/25 | 1,839 | 1,842 | 1,832 | 1,835 | 150,700 |
2016/08/24 | 1,841 | 1,841 | 1,831 | 1,839 | 172,100 |
2016/08/23 | 1,846 | 1,849 | 1,831 | 1,836 | 259,700 |
2016/08/22 | 1,856 | 1,858 | 1,846 | 1,849 | 204,700 |
2016/08/19 | 1,857 | 1,861 | 1,851 | 1,853 | 141,700 |
2016/08/18 | 1,864 | 1,870 | 1,858 | 1,858 | 130,500 |
2016/08/17 | 1,870 | 1,872 | 1,863 | 1,868 | 106,700 |
2016/08/16 | 1,874 | 1,874 | 1,865 | 1,866 | 86,500 |
2016/08/15 | 1,875 | 1,875 | 1,865 | 1,868 | 72,000 |
2016/08/12 | 1,869 | 1,869 | 1,859 | 1,861 | 87,600 |
2016/08/10 | 1,869 | 1,875 | 1,856 | 1,860 | 121,200 |
2016/08/09 | 1,873 | 1,877 | 1,860 | 1,867 | 115,200 |
2016/08/08 | 1,867 | 1,874 | 1,856 | 1,866 | 96,800 |
2016/08/05 | 1,868 | 1,870 | 1,850 | 1,858 | 184,500 |
2016/08/04 | 1,880 | 1,888 | 1,850 | 1,871 | 164,400 |
2016/08/03 | 1,891 | 1,899 | 1,882 | 1,889 | 205,000 |
2016/08/02 | 1,910 | 1,910 | 1,892 | 1,898 | 119,400 |
2016/08/01 | 1,905 | 1,920 | 1,890 | 1,905 | 309,500 |
2016/07/29 | 1,888 | 1,903 | 1,870 | 1,896 | 304,000 |
2016/07/28 | 1,878 | 1,948 | 1,857 | 1,866 | 2,621,700 |
2016/07/27 | 1,879 | 1,886 | 1,867 | 1,874 | 530,300 |
2016/07/26 | 1,848 | 1,880 | 1,845 | 1,880 | 391,300 |
2016/07/25 | 1,844 | 1,850 | 1,832 | 1,838 | 270,600 |
2016/07/22 | 1,815 | 1,840 | 1,812 | 1,832 | 302,200 |
2016/07/21 | 1,844 | 1,844 | 1,817 | 1,817 | 361,000 |
2016/07/20 | 1,801 | 1,833 | 1,785 | 1,833 | 978,000 |
2016/07/19 | 1,865 | 1,865 | 1,820 | 1,825 | 748,200 |
2016/07/15 | 1,878 | 1,878 | 1,860 | 1,867 | 876,800 |
2016/07/14 | 1,914 | 1,915 | 1,888 | 1,888 | 377,500 |
2016/07/13 | 1,922 | 1,925 | 1,888 | 1,900 | 677,400 |
2016/07/12 | 1,938 | 1,942 | 1,920 | 1,927 | 470,400 |
2016/07/11 | 1,960 | 1,960 | 1,931 | 1,931 | 430,800 |
2016/07/08 | 1,950 | 1,960 | 1,933 | 1,945 | 514,400 |
2016/07/07 | 1,946 | 1,946 | 1,927 | 1,932 | 309,100 |
2016/07/06 | 1,940 | 1,948 | 1,925 | 1,940 | 512,000 |
2016/07/05 | 1,965 | 1,967 | 1,940 | 1,960 | 830,200 |
2016/07/04 | 1,978 | 1,978 | 1,959 | 1,966 | 870,400 |
2016/07/01 | 1,995 | 2,002 | 1,939 | 1,966 | 2,616,400 |
2016/06/30 | 1,949 | 1,988 | 1,920 | 1,988 | 5,732,300 |
2016/06/29 | 1,867 | 1,965 | 1,867 | 1,879 | 11,891,800 |