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
2019/12/30 2,120 2,135 2,110 2,126 152,400
2019/12/27 2,125 2,131 2,116 2,120 99,800
2019/12/26 2,119 2,125 2,111 2,125 101,700
2019/12/25 2,103 2,120 2,102 2,118 98,100
2019/12/24 2,107 2,107 2,101 2,104 60,200
2019/12/23 2,103 2,108 2,093 2,097 111,700
2019/12/20 2,093 2,094 2,081 2,093 101,600
2019/12/19 2,092 2,097 2,078 2,093 111,200
2019/12/18 2,099 2,099 2,081 2,086 105,900
2019/12/17 2,101 2,102 2,086 2,095 82,100
2019/12/16 2,093 2,109 2,083 2,084 165,700
2019/12/13 2,125 2,127 2,093 2,093 186,100
2019/12/12 2,110 2,115 2,092 2,107 150,600
2019/12/11 2,118 2,118 2,104 2,110 130,300
2019/12/10 2,120 2,124 2,106 2,106 88,900
2019/12/09 2,130 2,132 2,107 2,119 97,300
2019/12/06 2,126 2,132 2,115 2,118 105,500
2019/12/05 2,122 2,128 2,113 2,122 104,100
2019/12/04 2,100 2,114 2,092 2,114 139,000
2019/12/03 2,118 2,127 2,106 2,111 115,700
2019/12/02 2,125 2,141 2,123 2,125 143,000
2019/11/29 2,147 2,153 2,121 2,128 139,400
2019/11/28 2,153 2,156 2,136 2,138 126,200
2019/11/27 2,123 2,157 2,121 2,145 231,900
2019/11/26 2,121 2,126 2,113 2,116 120,300
2019/11/25 2,110 2,126 2,110 2,121 121,500
2019/11/22 2,116 2,117 2,099 2,100 125,000
2019/11/21 2,102 2,114 2,086 2,111 196,700
2019/11/20 2,097 2,100 2,084 2,099 102,000
2019/11/19 2,089 2,104 2,087 2,101 161,100
2019/11/18 2,085 2,085 2,069 2,084 90,500
2019/11/15 2,087 2,095 2,076 2,076 187,900
2019/11/14 2,052 2,072 2,052 2,063 140,600
2019/11/13 2,072 2,073 2,053 2,055 161,100
2019/11/12 2,071 2,079 2,065 2,066 146,200
2019/11/11 2,052 2,072 2,050 2,063 136,900
2019/11/08 2,057 2,057 2,036 2,045 207,100
2019/11/07 2,078 2,084 2,047 2,054 300,400
2019/11/06 2,084 2,084 2,066 2,075 110,300
2019/11/05 2,083 2,095 2,081 2,083 177,200
2019/11/01 2,087 2,099 2,071 2,079 157,500
2019/10/31 2,105 2,113 2,090 2,107 237,100
2019/10/30 2,093 2,098 2,077 2,094 291,800
2019/10/29 2,112 2,125 2,080 2,082 270,600
2019/10/28 2,133 2,134 2,096 2,101 293,100
2019/10/25 2,116 2,135 2,105 2,134 223,000
2019/10/24 2,127 2,127 2,104 2,116 179,700
2019/10/23 2,100 2,131 2,100 2,128 317,100
2019/10/21 2,085 2,097 2,076 2,088 157,100
2019/10/18 2,080 2,107 2,069 2,071 146,300
2019/10/17 2,097 2,113 2,089 2,089 228,600
2019/10/16 2,068 2,108 2,065 2,088 358,000
2019/10/15 2,090 2,097 2,073 2,075 154,700
2019/10/11 2,072 2,080 2,035 2,077 388,800
2019/10/10 2,056 2,097 2,047 2,083 728,000
2019/10/09 2,015 2,044 2,011 2,033 285,400
2019/10/08 2,048 2,055 2,037 2,046 195,300
2019/10/07 2,027 2,050 2,027 2,048 242,800
2019/10/04 2,001 2,032 1,998 2,027 322,600
2019/10/03 2,014 2,014 1,987 1,995 270,000
2019/10/02 2,016 2,056 2,016 2,034 318,200
2019/10/01 2,008 2,029 2,007 2,021 165,000
2019/09/30 1,998 2,020 1,993 2,013 161,600
2019/09/27 2,030 2,035 1,993 2,005 187,000
2019/09/26 2,038 2,046 2,022 2,027 199,000
2019/09/25 2,033 2,040 2,029 2,035 106,900
2019/09/24 2,013 2,055 2,011 2,040 331,000
2019/09/20 2,037 2,041 2,011 2,013 251,100
2019/09/19 2,012 2,047 2,012 2,037 550,200
2019/09/18 1,984 2,009 1,979 2,002 418,900
2019/09/17 1,968 1,978 1,955 1,974 354,500
2019/09/13 1,980 1,987 1,970 1,972 302,700
2019/09/12 1,980 1,996 1,973 1,980 373,700
2019/09/11 1,956 1,975 1,948 1,971 386,200
2019/09/10 1,966 1,971 1,952 1,954 357,900
2019/09/09 1,952 1,961 1,947 1,952 329,200
2019/09/06 1,979 1,980 1,961 1,961 170,400
2019/09/05 1,974 1,981 1,966 1,970 262,800
2019/09/04 1,949 1,959 1,945 1,957 188,100
2019/09/03 1,940 1,964 1,934 1,959 215,500
2019/09/02 1,961 1,964 1,938 1,940 233,100
2019/08/30 1,945 1,977 1,941 1,976 403,600
2019/08/29 1,954 1,959 1,932 1,938 1,067,300
2019/08/28 1,987 1,991 1,961 1,969 660,000
2019/08/27 2,001 2,006 1,980 1,985 380,900
2019/08/26 1,993 1,993 1,978 1,985 483,700
2019/08/23 2,000 2,007 1,991 2,006 276,700
2019/08/22 2,024 2,025 1,993 1,998 335,600
2019/08/21 2,024 2,026 2,016 2,018 194,600
2019/08/20 2,020 2,029 2,014 2,026 313,000
2019/08/19 1,991 2,006 1,983 2,002 254,800
2019/08/16 1,982 1,993 1,973 1,986 207,600
2019/08/15 1,965 1,987 1,963 1,980 322,800
2019/08/14 1,970 1,979 1,961 1,979 198,100
2019/08/13 1,966 1,966 1,946 1,958 328,500
2019/08/09 1,982 1,988 1,970 1,971 302,600
2019/08/08 1,968 1,977 1,964 1,972 374,100
2019/08/07 1,983 1,983 1,955 1,961 624,200
2019/08/06 1,980 1,997 1,961 1,997 418,800
2019/08/05 2,010 2,015 1,996 2,008 330,200
2019/08/02 2,018 2,020 2,006 2,011 377,500
2019/08/01 2,022 2,034 2,018 2,030 159,100
2019/07/31 2,049 2,051 2,020 2,020 293,900
2019/07/30 2,050 2,060 2,042 2,058 213,300
2019/07/29 2,036 2,048 2,027 2,036 174,700
2019/07/26 2,023 2,032 2,020 2,030 114,500
2019/07/25 2,023 2,026 2,017 2,018 130,900
2019/07/24 2,030 2,030 2,016 2,018 146,600
2019/07/23 2,022 2,027 2,015 2,021 161,300
2019/07/22 2,047 2,047 2,020 2,021 175,200
2019/07/19 2,032 2,041 2,026 2,041 279,300
2019/07/18 2,037 2,049 2,017 2,019 329,800
2019/07/17 2,043 2,046 2,031 2,034 253,200
2019/07/16 2,037 2,044 2,027 2,043 271,000
2019/07/12 2,058 2,069 2,016 2,017 443,000
2019/07/11 2,063 2,064 2,027 2,034 520,200
2019/07/10 2,077 2,085 2,068 2,078 174,400
2019/07/09 2,114 2,117 2,065 2,074 307,700
2019/07/08 2,141 2,146 2,107 2,110 268,200
2019/07/05 2,140 2,160 2,140 2,155 220,500
2019/07/04 2,120 2,147 2,120 2,140 177,800
2019/07/03 2,085 2,126 2,080 2,115 211,000
2019/07/02 2,075 2,092 2,072 2,087 120,900
2019/07/01 2,048 2,074 2,045 2,072 197,000
2019/06/28 2,020 2,037 2,016 2,031 160,200
2019/06/27 2,009 2,018 2,000 2,018 147,700
2019/06/26 2,010 2,015 1,992 2,004 279,800
2019/06/25 2,010 2,027 2,008 2,025 135,400
2019/06/24 2,010 2,023 2,002 2,010 172,900
2019/06/21 2,036 2,039 2,009 2,009 229,200
2019/06/20 2,049 2,050 2,034 2,036 152,000
2019/06/19 2,066 2,076 2,042 2,044 296,300
2019/06/18 2,132 2,132 2,056 2,059 313,800
2019/06/17 2,129 2,148 2,124 2,134 221,400
2019/06/14 2,121 2,125 2,107 2,120 137,200
2019/06/13 2,150 2,156 2,115 2,120 224,200
2019/06/12 2,124 2,134 2,107 2,126 96,800
2019/06/11 2,130 2,136 2,117 2,122 104,700
2019/06/10 2,129 2,135 2,122 2,128 110,000
2019/06/07 2,099 2,122 2,088 2,119 282,100
2019/06/06 2,081 2,096 2,072 2,086 130,400
2019/06/05 2,073 2,084 2,056 2,081 150,000
2019/06/04 2,076 2,081 2,050 2,068 175,200
2019/06/03 2,050 2,072 2,038 2,066 183,900
2019/05/31 2,051 2,072 2,046 2,063 152,700
2019/05/30 2,080 2,080 2,051 2,059 111,300
2019/05/29 2,064 2,095 2,061 2,092 156,600
2019/05/28 2,072 2,077 2,059 2,074 132,400
2019/05/27 2,060 2,077 2,050 2,077 110,500
2019/05/24 2,046 2,059 2,044 2,051 169,400
2019/05/23 2,049 2,070 2,046 2,062 111,900
2019/05/22 2,072 2,078 2,049 2,051 119,800
2019/05/21 2,046 2,070 2,042 2,070 184,400
2019/05/20 2,033 2,055 2,033 2,052 148,200
2019/05/17 2,020 2,038 2,012 2,032 138,700
2019/05/16 2,014 2,014 2,000 2,007 95,500
2019/05/15 2,037 2,037 2,005 2,014 111,500
2019/05/14 1,985 2,027 1,972 2,027 250,100
2019/05/13 1,996 2,013 1,993 2,006 135,800
2019/05/10 1,993 2,013 1,985 1,995 192,500
2019/05/09 2,010 2,010 1,995 2,000 213,300
2019/05/08 2,037 2,042 2,010 2,012 217,600
2019/05/07 2,056 2,064 2,035 2,051 187,200
2019/04/26 2,039 2,044 2,021 2,040 126,100
2019/04/25 2,015 2,040 2,009 2,040 142,400
2019/04/24 2,025 2,036 2,008 2,012 175,900
2019/04/23 2,039 2,040 2,018 2,033 187,600
2019/04/22 2,001 2,038 1,992 2,038 294,700
2019/04/19 2,010 2,023 2,000 2,001 439,300
2019/04/18 2,086 2,088 2,037 2,044 339,800
2019/04/17 2,078 2,089 2,052 2,088 249,500
2019/04/16 2,153 2,153 2,090 2,097 303,700
2019/04/15 2,149 2,159 2,132 2,158 378,700
2019/04/12 2,093 2,129 2,093 2,129 215,700
2019/04/11 2,069 2,096 2,052 2,092 292,600
2019/04/10 2,051 2,086 2,044 2,069 205,100
2019/04/09 2,070 2,075 2,051 2,066 174,600
2019/04/08 2,082 2,094 2,073 2,087 133,100
2019/04/05 2,110 2,117 2,082 2,089 190,400
2019/04/04 2,099 2,117 2,092 2,109 180,000
2019/04/03 2,105 2,114 2,097 2,099 153,300
2019/04/02 2,134 2,136 2,108 2,109 148,000
2019/04/01 2,110 2,133 2,108 2,122 151,100
2019/03/29 2,115 2,120 2,099 2,104 138,700
2019/03/28 2,110 2,113 2,097 2,101 113,100
2019/03/27 2,110 2,130 2,110 2,127 164,100
2019/03/26 2,094 2,123 2,086 2,115 220,800
2019/03/25 2,119 2,120 2,078 2,083 378,500
2019/03/22 2,150 2,155 2,138 2,139 194,800
2019/03/20 2,155 2,160 2,143 2,154 113,500
2019/03/19 2,170 2,170 2,149 2,160 81,900
2019/03/18 2,167 2,179 2,153 2,169 150,700
2019/03/15 2,129 2,151 2,124 2,149 134,000
2019/03/14 2,134 2,139 2,122 2,135 95,400
2019/03/13 2,137 2,142 2,121 2,131 107,600
2019/03/12 2,130 2,139 2,123 2,138 119,500
2019/03/11 2,130 2,138 2,118 2,131 98,800
2019/03/08 2,135 2,148 2,115 2,121 181,900
2019/03/07 2,157 2,167 2,151 2,155 143,800
2019/03/06 2,158 2,172 2,154 2,168 117,700
2019/03/05 2,151 2,162 2,148 2,161 142,200
2019/03/04 2,157 2,166 2,152 2,162 129,900
2019/03/01 2,134 2,162 2,134 2,155 199,600
2019/02/28 2,146 2,153 2,130 2,130 255,200
2019/02/27 2,117 2,145 2,111 2,139 321,800
2019/02/26 2,105 2,119 2,072 2,114 420,700
2019/02/25 2,125 2,131 2,120 2,131 568,500
2019/02/22 2,118 2,131 2,110 2,128 293,700
2019/02/21 2,129 2,141 2,126 2,134 270,300
2019/02/20 2,115 2,137 2,107 2,137 277,400
2019/02/19 2,111 2,124 2,103 2,118 170,800
2019/02/18 2,114 2,125 2,104 2,118 196,400
2019/02/15 2,096 2,100 2,088 2,100 143,500
2019/02/14 2,115 2,123 2,100 2,100 189,400
2019/02/13 2,105 2,113 2,099 2,108 106,500
2019/02/12 2,090 2,110 2,078 2,101 217,100
2019/02/08 2,100 2,114 2,089 2,100 127,400
2019/02/07 2,131 2,135 2,099 2,108 147,300
2019/02/06 2,110 2,127 2,093 2,122 263,900
2019/02/05 2,114 2,116 2,097 2,112 156,000
2019/02/04 2,081 2,100 2,072 2,100 214,000
2019/02/01 2,082 2,087 2,061 2,062 244,200
2019/01/31 2,097 2,112 2,078 2,080 245,200
2019/01/30 2,105 2,107 2,089 2,091 190,900
2019/01/29 2,070 2,105 2,059 2,100 282,800
2019/01/28 2,099 2,108 2,061 2,063 224,300
2019/01/25 2,054 2,087 2,050 2,077 276,400
2019/01/24 2,063 2,067 2,040 2,046 276,800
2019/01/23 2,058 2,075 2,046 2,066 227,700
2019/01/22 2,067 2,080 2,060 2,067 231,800
2019/01/21 2,060 2,064 2,039 2,057 249,800
2019/01/18 2,052 2,054 2,033 2,045 355,000
2019/01/17 2,075 2,077 2,036 2,049 521,100
2019/01/16 2,040 2,065 2,034 2,043 442,700
2019/01/15 2,020 2,053 2,010 2,033 582,800
2019/01/11 2,114 2,116 2,015 2,022 896,100
2019/01/10 2,123 2,136 2,090 2,098 710,900
2019/01/09 2,191 2,206 2,175 2,190 237,000
2019/01/08 2,211 2,211 2,169 2,180 221,900
2019/01/07 2,195 2,209 2,158 2,209 180,000
2019/01/04 2,115 2,182 2,109 2,150 305,900

このページの先頭へ