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
2020/12/30 1,853 1,876 1,839 1,865 218,200
2020/12/29 1,865 1,867 1,854 1,856 164,600
2020/12/28 1,890 1,894 1,851 1,859 183,700
2020/12/25 1,864 1,875 1,851 1,872 210,200
2020/12/24 1,862 1,871 1,847 1,850 155,400
2020/12/23 1,850 1,853 1,837 1,849 126,300
2020/12/22 1,828 1,844 1,825 1,839 167,000
2020/12/21 1,845 1,858 1,833 1,837 138,600
2020/12/18 1,824 1,845 1,820 1,845 142,900
2020/12/17 1,818 1,827 1,814 1,824 203,600
2020/12/16 1,849 1,853 1,823 1,837 191,900
2020/12/15 1,839 1,847 1,834 1,839 197,200
2020/12/14 1,840 1,852 1,831 1,839 212,200
2020/12/11 1,848 1,854 1,820 1,840 261,700
2020/12/10 1,860 1,865 1,852 1,858 111,200
2020/12/09 1,842 1,863 1,835 1,858 212,000
2020/12/08 1,844 1,856 1,840 1,842 137,600
2020/12/07 1,852 1,866 1,845 1,855 201,400
2020/12/04 1,884 1,887 1,840 1,850 464,200
2020/12/03 1,903 1,903 1,866 1,893 441,800
2020/12/02 1,867 1,915 1,856 1,909 441,500
2020/12/01 1,870 1,875 1,849 1,856 183,000
2020/11/30 1,878 1,881 1,849 1,860 277,200
2020/11/27 1,846 1,873 1,846 1,867 294,600
2020/11/26 1,838 1,849 1,829 1,838 175,200
2020/11/25 1,847 1,865 1,828 1,828 262,900
2020/11/24 1,835 1,837 1,815 1,817 199,200
2020/11/20 1,800 1,809 1,789 1,805 199,800
2020/11/19 1,828 1,828 1,801 1,806 201,300
2020/11/18 1,858 1,859 1,838 1,838 154,800
2020/11/17 1,878 1,879 1,859 1,870 201,200
2020/11/16 1,870 1,882 1,857 1,867 198,000
2020/11/13 1,880 1,880 1,842 1,862 223,100
2020/11/12 1,915 1,919 1,893 1,901 146,000
2020/11/11 1,935 1,942 1,917 1,928 254,700
2020/11/10 1,930 1,942 1,904 1,923 416,300
2020/11/09 1,888 1,923 1,881 1,905 380,100
2020/11/06 1,874 1,884 1,863 1,865 235,600
2020/11/05 1,841 1,872 1,823 1,872 299,900
2020/11/04 1,865 1,874 1,823 1,830 315,000
2020/11/02 1,835 1,852 1,823 1,850 184,500
2020/10/30 1,869 1,869 1,836 1,846 269,000
2020/10/29 1,862 1,897 1,860 1,891 198,300
2020/10/28 1,900 1,901 1,874 1,893 147,100
2020/10/27 1,905 1,912 1,885 1,911 191,600
2020/10/26 1,890 1,930 1,886 1,927 291,800
2020/10/23 1,901 1,909 1,858 1,897 475,700
2020/10/22 1,855 1,881 1,843 1,856 366,000
2020/10/21 1,855 1,867 1,842 1,848 551,500
2020/10/20 1,828 1,897 1,823 1,858 476,200
2020/10/19 1,812 1,852 1,800 1,836 587,500
2020/10/16 1,840 1,840 1,796 1,803 521,800
2020/10/15 1,884 1,894 1,858 1,867 794,100
2020/10/14 1,954 1,955 1,937 1,952 136,600
2020/10/13 1,990 1,993 1,955 1,963 220,100
2020/10/12 1,960 1,989 1,954 1,975 244,800
2020/10/09 1,930 1,959 1,915 1,956 187,000
2020/10/08 1,941 1,963 1,930 1,938 285,800
2020/10/07 1,947 1,956 1,929 1,934 239,500
2020/10/06 1,965 1,973 1,934 1,942 209,200
2020/10/05 1,954 1,974 1,937 1,954 299,700
2020/10/02 1,977 1,988 1,923 1,932 370,300
2020/09/30 1,970 1,997 1,963 1,964 261,200
2020/09/29 1,951 2,006 1,949 1,981 270,000
2020/09/28 1,990 2,012 1,984 1,990 369,500
2020/09/25 1,961 1,979 1,949 1,968 230,800
2020/09/24 1,934 1,962 1,919 1,954 257,000
2020/09/23 1,913 1,945 1,904 1,934 269,300
2020/09/18 1,908 1,937 1,906 1,929 222,300
2020/09/17 1,902 1,904 1,886 1,902 171,900
2020/09/16 1,879 1,901 1,878 1,887 146,500
2020/09/15 1,912 1,912 1,878 1,901 177,600
2020/09/14 1,900 1,937 1,899 1,932 298,600
2020/09/11 1,889 1,898 1,876 1,889 296,300
2020/09/10 1,885 1,886 1,870 1,885 194,100
2020/09/09 1,865 1,884 1,853 1,880 191,700
2020/09/08 1,870 1,890 1,855 1,890 180,500
2020/09/07 1,847 1,880 1,844 1,867 212,000
2020/09/04 1,820 1,842 1,816 1,836 157,600
2020/09/03 1,850 1,863 1,827 1,846 176,800
2020/09/02 1,819 1,841 1,801 1,837 178,900
2020/09/01 1,822 1,827 1,794 1,816 177,300
2020/08/31 1,828 1,851 1,819 1,828 355,000
2020/08/28 1,783 1,844 1,778 1,796 868,600
2020/08/27 1,813 1,814 1,784 1,785 736,100
2020/08/26 1,788 1,803 1,772 1,803 334,500
2020/08/25 1,775 1,797 1,775 1,790 341,900
2020/08/24 1,760 1,774 1,743 1,762 326,300
2020/08/21 1,761 1,777 1,752 1,754 288,300
2020/08/20 1,741 1,760 1,734 1,754 215,400
2020/08/19 1,723 1,744 1,712 1,744 257,400
2020/08/18 1,745 1,745 1,721 1,735 273,800
2020/08/17 1,769 1,775 1,746 1,748 251,800
2020/08/14 1,760 1,777 1,742 1,769 354,100
2020/08/13 1,780 1,785 1,748 1,770 287,900
2020/08/12 1,739 1,760 1,725 1,760 370,100
2020/08/11 1,704 1,750 1,704 1,748 400,400
2020/08/07 1,705 1,714 1,690 1,697 346,000
2020/08/06 1,718 1,718 1,699 1,712 244,300
2020/08/05 1,759 1,759 1,723 1,727 322,200
2020/08/04 1,727 1,760 1,717 1,760 211,100
2020/08/03 1,669 1,707 1,669 1,700 149,900
2020/07/31 1,700 1,714 1,658 1,666 323,400
2020/07/30 1,755 1,769 1,718 1,729 232,500
2020/07/29 1,784 1,784 1,756 1,757 168,700
2020/07/28 1,814 1,814 1,786 1,789 143,600
2020/07/27 1,807 1,813 1,777 1,813 212,800
2020/07/22 1,812 1,816 1,785 1,785 146,600
2020/07/21 1,812 1,815 1,796 1,800 135,700
2020/07/20 1,800 1,800 1,774 1,798 175,200
2020/07/17 1,817 1,825 1,776 1,793 348,300
2020/07/16 1,836 1,888 1,831 1,840 414,400
2020/07/15 1,786 1,837 1,782 1,836 330,600
2020/07/14 1,780 1,783 1,757 1,758 206,900
2020/07/13 1,784 1,805 1,773 1,803 192,100
2020/07/10 1,807 1,807 1,763 1,763 350,800
2020/07/09 1,837 1,844 1,814 1,820 228,900
2020/07/08 1,875 1,875 1,831 1,831 156,400
2020/07/07 1,854 1,880 1,846 1,880 218,700
2020/07/06 1,798 1,854 1,798 1,843 218,700
2020/07/03 1,824 1,831 1,783 1,798 261,300
2020/07/02 1,806 1,868 1,800 1,830 360,800
2020/07/01 1,821 1,829 1,787 1,788 184,200
2020/06/30 1,858 1,864 1,829 1,829 137,900
2020/06/29 1,830 1,837 1,810 1,818 121,700
2020/06/26 1,836 1,857 1,827 1,855 152,000
2020/06/25 1,854 1,857 1,824 1,836 171,700
2020/06/24 1,868 1,880 1,854 1,864 173,100
2020/06/23 1,863 1,876 1,849 1,858 122,400
2020/06/22 1,855 1,868 1,845 1,856 137,800
2020/06/19 1,871 1,871 1,850 1,864 158,000
2020/06/18 1,866 1,871 1,854 1,868 150,700
2020/06/17 1,884 1,884 1,850 1,874 168,800
2020/06/16 1,868 1,898 1,852 1,880 287,200
2020/06/15 1,858 1,871 1,835 1,835 204,400
2020/06/12 1,806 1,862 1,796 1,858 302,700
2020/06/11 1,900 1,927 1,870 1,870 298,100
2020/06/10 1,930 1,942 1,915 1,924 174,500
2020/06/09 1,944 1,945 1,917 1,929 203,900
2020/06/08 1,949 1,955 1,938 1,939 165,700
2020/06/05 1,940 1,948 1,916 1,936 222,500
2020/06/04 1,935 1,945 1,909 1,940 200,600
2020/06/03 1,926 1,932 1,892 1,916 206,200
2020/06/02 1,880 1,923 1,873 1,908 267,300
2020/06/01 1,860 1,860 1,837 1,860 190,600
2020/05/29 1,890 1,890 1,863 1,865 324,000
2020/05/28 1,910 1,913 1,879 1,895 235,000
2020/05/27 1,902 1,905 1,877 1,898 169,000
2020/05/26 1,898 1,918 1,894 1,901 272,600
2020/05/25 1,854 1,889 1,847 1,889 211,100
2020/05/22 1,830 1,831 1,801 1,830 142,100
2020/05/21 1,820 1,828 1,807 1,820 153,300
2020/05/20 1,800 1,817 1,789 1,817 149,000
2020/05/19 1,826 1,838 1,804 1,810 265,300
2020/05/18 1,790 1,797 1,775 1,786 171,800
2020/05/15 1,773 1,778 1,748 1,767 187,700
2020/05/14 1,770 1,779 1,754 1,759 201,000
2020/05/13 1,760 1,777 1,746 1,774 184,200
2020/05/12 1,820 1,823 1,772 1,774 315,500
2020/05/11 1,755 1,847 1,747 1,811 611,900
2020/05/08 1,651 1,713 1,644 1,706 306,900
2020/05/07 1,647 1,666 1,621 1,628 294,400
2020/05/01 1,625 1,636 1,612 1,634 195,700
2020/04/30 1,630 1,662 1,629 1,643 338,700
2020/04/28 1,593 1,602 1,581 1,599 262,800
2020/04/27 1,576 1,595 1,560 1,590 291,800
2020/04/24 1,585 1,592 1,572 1,573 163,500
2020/04/23 1,582 1,599 1,572 1,597 223,200
2020/04/22 1,581 1,594 1,570 1,570 243,300
2020/04/21 1,600 1,602 1,579 1,594 206,200
2020/04/20 1,590 1,620 1,582 1,619 258,600
2020/04/17 1,620 1,634 1,586 1,595 327,800
2020/04/16 1,572 1,605 1,570 1,597 279,700
2020/04/15 1,600 1,602 1,577 1,587 305,800
2020/04/14 1,610 1,614 1,568 1,583 337,500
2020/04/13 1,579 1,624 1,565 1,589 431,900
2020/04/10 1,597 1,606 1,523 1,571 411,500
2020/04/09 1,570 1,614 1,545 1,597 472,100
2020/04/08 1,501 1,579 1,473 1,571 505,000
2020/04/07 1,483 1,515 1,443 1,505 595,000
2020/04/06 1,372 1,433 1,316 1,423 923,900
2020/04/03 1,500 1,508 1,376 1,397 950,200
2020/04/02 1,569 1,569 1,502 1,506 556,600
2020/04/01 1,645 1,647 1,578 1,584 595,700
2020/03/31 1,672 1,681 1,643 1,662 299,300
2020/03/30 1,653 1,683 1,637 1,682 364,800
2020/03/27 1,645 1,683 1,644 1,683 491,000
2020/03/26 1,665 1,665 1,602 1,640 738,300
2020/03/25 1,696 1,712 1,653 1,697 755,700
2020/03/24 1,677 1,698 1,636 1,653 657,800
2020/03/23 1,648 1,678 1,606 1,672 457,200
2020/03/19 1,650 1,679 1,611 1,647 475,900
2020/03/18 1,675 1,711 1,652 1,654 351,100
2020/03/17 1,609 1,697 1,589 1,680 448,900
2020/03/16 1,653 1,689 1,625 1,633 342,300
2020/03/13 1,646 1,693 1,576 1,655 730,700
2020/03/12 1,720 1,741 1,672 1,702 548,900
2020/03/11 1,751 1,813 1,751 1,760 359,300
2020/03/10 1,675 1,752 1,640 1,735 525,400
2020/03/09 1,794 1,794 1,735 1,765 435,000
2020/03/06 1,867 1,870 1,818 1,830 272,700
2020/03/05 1,900 1,905 1,869 1,884 167,200
2020/03/04 1,869 1,887 1,840 1,870 247,400
2020/03/03 1,960 1,977 1,887 1,887 309,900
2020/03/02 1,812 1,939 1,805 1,920 483,600
2020/02/28 1,811 1,869 1,810 1,828 557,500
2020/02/27 2,010 2,015 1,918 1,927 771,800
2020/02/26 2,093 2,093 2,050 2,060 824,700
2020/02/25 2,077 2,114 2,067 2,107 589,400
2020/02/21 2,150 2,158 2,131 2,131 268,800
2020/02/20 2,152 2,158 2,140 2,141 183,500
2020/02/19 2,144 2,163 2,136 2,147 193,400
2020/02/18 2,175 2,183 2,143 2,148 240,600
2020/02/17 2,165 2,182 2,152 2,172 245,500
2020/02/14 2,202 2,203 2,178 2,187 217,000
2020/02/13 2,200 2,202 2,186 2,202 174,500
2020/02/12 2,218 2,218 2,196 2,205 185,100
2020/02/10 2,203 2,212 2,187 2,208 261,900
2020/02/07 2,224 2,233 2,204 2,213 245,400
2020/02/06 2,215 2,234 2,207 2,218 254,700
2020/02/05 2,220 2,224 2,196 2,198 177,500
2020/02/04 2,174 2,206 2,172 2,200 173,000
2020/02/03 2,164 2,194 2,163 2,184 194,700
2020/01/31 2,180 2,198 2,180 2,184 121,200
2020/01/30 2,199 2,204 2,166 2,178 211,500
2020/01/29 2,214 2,214 2,189 2,208 117,300
2020/01/28 2,187 2,215 2,184 2,209 165,100
2020/01/27 2,175 2,210 2,173 2,201 179,900
2020/01/24 2,220 2,220 2,195 2,212 189,500
2020/01/23 2,219 2,220 2,207 2,217 169,900
2020/01/22 2,214 2,221 2,195 2,218 210,200
2020/01/21 2,209 2,215 2,176 2,181 424,500
2020/01/20 2,254 2,255 2,234 2,239 263,400
2020/01/17 2,270 2,275 2,256 2,264 204,200
2020/01/16 2,282 2,286 2,257 2,270 214,500
2020/01/15 2,230 2,296 2,230 2,272 516,800
2020/01/14 2,150 2,224 2,145 2,223 590,500
2020/01/10 2,133 2,154 2,129 2,143 185,600
2020/01/09 2,142 2,144 2,124 2,131 124,300
2020/01/08 2,115 2,128 2,101 2,114 145,800
2020/01/07 2,112 2,139 2,112 2,133 140,000
2020/01/06 2,113 2,114 2,101 2,111 143,500

このページの先頭へ