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 |