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 |
---|---|---|---|---|---|
2021/12/30 | 2,057 | 2,063 | 2,047 | 2,050 | 118,300 |
2021/12/29 | 2,049 | 2,069 | 2,046 | 2,069 | 124,400 |
2021/12/28 | 2,029 | 2,045 | 2,022 | 2,045 | 133,500 |
2021/12/27 | 2,031 | 2,034 | 2,021 | 2,023 | 72,500 |
2021/12/24 | 2,040 | 2,040 | 2,025 | 2,028 | 68,100 |
2021/12/23 | 2,036 | 2,040 | 2,027 | 2,029 | 76,200 |
2021/12/22 | 2,021 | 2,032 | 2,017 | 2,028 | 66,400 |
2021/12/21 | 2,006 | 2,027 | 2,002 | 2,017 | 98,000 |
2021/12/20 | 2,014 | 2,014 | 1,989 | 1,996 | 184,700 |
2021/12/17 | 2,030 | 2,031 | 2,014 | 2,021 | 154,400 |
2021/12/16 | 2,049 | 2,051 | 2,036 | 2,040 | 135,000 |
2021/12/15 | 2,038 | 2,042 | 2,030 | 2,035 | 87,600 |
2021/12/14 | 2,020 | 2,034 | 2,020 | 2,029 | 98,100 |
2021/12/13 | 2,035 | 2,035 | 2,020 | 2,026 | 77,800 |
2021/12/10 | 2,024 | 2,028 | 2,011 | 2,023 | 101,700 |
2021/12/09 | 2,029 | 2,036 | 2,020 | 2,024 | 85,400 |
2021/12/08 | 2,052 | 2,054 | 2,031 | 2,036 | 106,600 |
2021/12/07 | 2,031 | 2,049 | 2,019 | 2,048 | 143,100 |
2021/12/06 | 2,016 | 2,022 | 2,004 | 2,012 | 113,100 |
2021/12/03 | 1,997 | 2,012 | 1,995 | 2,008 | 126,800 |
2021/12/02 | 1,967 | 1,994 | 1,967 | 1,981 | 134,800 |
2021/12/01 | 1,950 | 1,991 | 1,942 | 1,982 | 179,200 |
2021/11/30 | 1,964 | 1,991 | 1,943 | 1,944 | 353,800 |
2021/11/29 | 1,974 | 1,980 | 1,942 | 1,948 | 300,200 |
2021/11/26 | 2,010 | 2,012 | 1,988 | 1,994 | 249,500 |
2021/11/25 | 2,021 | 2,023 | 2,007 | 2,010 | 109,100 |
2021/11/24 | 2,026 | 2,034 | 2,004 | 2,008 | 110,900 |
2021/11/22 | 2,008 | 2,026 | 2,002 | 2,019 | 98,700 |
2021/11/19 | 2,018 | 2,023 | 2,008 | 2,017 | 94,500 |
2021/11/18 | 2,017 | 2,024 | 2,005 | 2,016 | 126,000 |
2021/11/17 | 2,040 | 2,046 | 2,021 | 2,021 | 132,000 |
2021/11/16 | 2,046 | 2,061 | 2,040 | 2,044 | 84,600 |
2021/11/15 | 2,061 | 2,067 | 2,049 | 2,051 | 77,400 |
2021/11/12 | 2,041 | 2,059 | 2,041 | 2,057 | 76,200 |
2021/11/11 | 2,030 | 2,044 | 2,028 | 2,041 | 66,800 |
2021/11/10 | 2,046 | 2,051 | 2,027 | 2,033 | 117,500 |
2021/11/09 | 2,062 | 2,069 | 2,046 | 2,047 | 94,300 |
2021/11/08 | 2,078 | 2,083 | 2,062 | 2,066 | 101,800 |
2021/11/05 | 2,060 | 2,076 | 2,057 | 2,074 | 97,700 |
2021/11/04 | 2,091 | 2,093 | 2,063 | 2,065 | 170,100 |
2021/11/02 | 2,088 | 2,102 | 2,084 | 2,086 | 97,100 |
2021/11/01 | 2,081 | 2,090 | 2,067 | 2,088 | 130,800 |
2021/10/29 | 2,069 | 2,069 | 2,051 | 2,063 | 88,500 |
2021/10/28 | 2,048 | 2,080 | 2,044 | 2,071 | 108,400 |
2021/10/27 | 2,045 | 2,053 | 2,040 | 2,050 | 93,800 |
2021/10/26 | 2,045 | 2,055 | 2,041 | 2,045 | 83,800 |
2021/10/25 | 2,052 | 2,060 | 2,032 | 2,035 | 130,100 |
2021/10/22 | 2,060 | 2,075 | 2,057 | 2,062 | 142,800 |
2021/10/21 | 2,090 | 2,090 | 2,058 | 2,060 | 129,100 |
2021/10/20 | 2,108 | 2,114 | 2,090 | 2,090 | 110,700 |
2021/10/19 | 2,110 | 2,115 | 2,096 | 2,102 | 130,100 |
2021/10/18 | 2,160 | 2,165 | 2,110 | 2,117 | 204,600 |
2021/10/15 | 2,117 | 2,124 | 2,096 | 2,110 | 177,100 |
2021/10/14 | 2,098 | 2,115 | 2,060 | 2,107 | 378,000 |
2021/10/13 | 2,115 | 2,117 | 2,086 | 2,098 | 166,200 |
2021/10/12 | 2,138 | 2,139 | 2,098 | 2,103 | 137,100 |
2021/10/11 | 2,128 | 2,137 | 2,113 | 2,137 | 138,400 |
2021/10/08 | 2,083 | 2,125 | 2,082 | 2,107 | 136,300 |
2021/10/07 | 2,089 | 2,101 | 2,056 | 2,056 | 162,100 |
2021/10/06 | 2,142 | 2,147 | 2,081 | 2,087 | 201,600 |
2021/10/05 | 2,130 | 2,137 | 2,105 | 2,127 | 157,300 |
2021/10/04 | 2,181 | 2,182 | 2,132 | 2,149 | 167,000 |
2021/10/01 | 2,200 | 2,200 | 2,122 | 2,152 | 304,900 |
2021/09/30 | 2,183 | 2,228 | 2,183 | 2,219 | 286,800 |
2021/09/29 | 2,159 | 2,185 | 2,146 | 2,185 | 147,900 |
2021/09/28 | 2,170 | 2,174 | 2,143 | 2,167 | 149,600 |
2021/09/27 | 2,162 | 2,178 | 2,152 | 2,159 | 151,700 |
2021/09/24 | 2,150 | 2,161 | 2,141 | 2,155 | 161,700 |
2021/09/22 | 2,140 | 2,149 | 2,122 | 2,122 | 137,700 |
2021/09/21 | 2,111 | 2,156 | 2,103 | 2,149 | 151,900 |
2021/09/17 | 2,135 | 2,150 | 2,128 | 2,145 | 180,200 |
2021/09/16 | 2,141 | 2,150 | 2,117 | 2,134 | 166,900 |
2021/09/15 | 2,165 | 2,169 | 2,122 | 2,144 | 263,400 |
2021/09/14 | 2,195 | 2,196 | 2,160 | 2,186 | 298,400 |
2021/09/13 | 2,134 | 2,195 | 2,121 | 2,195 | 380,200 |
2021/09/10 | 2,146 | 2,152 | 2,131 | 2,142 | 316,500 |
2021/09/09 | 2,099 | 2,139 | 2,097 | 2,139 | 386,600 |
2021/09/08 | 2,070 | 2,090 | 2,060 | 2,089 | 308,500 |
2021/09/07 | 2,060 | 2,062 | 2,051 | 2,059 | 172,500 |
2021/09/06 | 2,046 | 2,060 | 2,037 | 2,060 | 244,700 |
2021/09/03 | 2,036 | 2,044 | 2,029 | 2,042 | 253,700 |
2021/09/02 | 2,023 | 2,040 | 2,017 | 2,040 | 266,900 |
2021/09/01 | 2,018 | 2,031 | 2,014 | 2,023 | 239,200 |
2021/08/31 | 2,008 | 2,026 | 2,002 | 2,019 | 280,600 |
2021/08/30 | 2,006 | 2,018 | 1,990 | 2,018 | 638,900 |
2021/08/27 | 2,026 | 2,034 | 2,015 | 2,034 | 941,100 |
2021/08/26 | 2,043 | 2,043 | 2,025 | 2,028 | 309,100 |
2021/08/25 | 2,031 | 2,042 | 2,025 | 2,033 | 327,900 |
2021/08/24 | 2,019 | 2,023 | 2,016 | 2,018 | 280,700 |
2021/08/23 | 2,003 | 2,015 | 2,002 | 2,009 | 325,500 |
2021/08/20 | 2,012 | 2,016 | 1,998 | 2,003 | 560,900 |
2021/08/19 | 2,027 | 2,028 | 2,004 | 2,008 | 299,300 |
2021/08/18 | 2,032 | 2,035 | 2,022 | 2,027 | 148,400 |
2021/08/17 | 2,029 | 2,039 | 2,023 | 2,024 | 212,500 |
2021/08/16 | 2,050 | 2,050 | 2,022 | 2,028 | 408,600 |
2021/08/13 | 2,053 | 2,057 | 2,047 | 2,053 | 245,100 |
2021/08/12 | 2,052 | 2,052 | 2,040 | 2,043 | 177,500 |
2021/08/11 | 2,050 | 2,052 | 2,036 | 2,039 | 166,600 |
2021/08/10 | 2,022 | 2,042 | 2,022 | 2,039 | 203,300 |
2021/08/06 | 2,029 | 2,041 | 2,016 | 2,019 | 171,000 |
2021/08/05 | 2,009 | 2,038 | 2,007 | 2,030 | 171,700 |
2021/08/04 | 2,045 | 2,047 | 2,018 | 2,019 | 234,900 |
2021/08/03 | 2,059 | 2,064 | 2,040 | 2,045 | 170,500 |
2021/08/02 | 2,063 | 2,070 | 2,053 | 2,056 | 177,800 |
2021/07/30 | 2,045 | 2,059 | 2,036 | 2,051 | 158,100 |
2021/07/29 | 2,057 | 2,062 | 2,043 | 2,048 | 170,300 |
2021/07/28 | 2,061 | 2,072 | 2,051 | 2,059 | 130,200 |
2021/07/27 | 2,039 | 2,063 | 2,036 | 2,057 | 178,100 |
2021/07/26 | 2,065 | 2,065 | 2,024 | 2,025 | 382,600 |
2021/07/21 | 2,070 | 2,075 | 2,037 | 2,037 | 228,400 |
2021/07/20 | 2,050 | 2,055 | 2,035 | 2,043 | 217,500 |
2021/07/19 | 2,099 | 2,103 | 2,064 | 2,064 | 240,200 |
2021/07/16 | 2,131 | 2,140 | 2,090 | 2,120 | 338,100 |
2021/07/15 | 2,168 | 2,195 | 2,114 | 2,121 | 691,000 |
2021/07/14 | 2,099 | 2,102 | 2,069 | 2,092 | 287,700 |
2021/07/13 | 2,088 | 2,098 | 2,079 | 2,095 | 155,600 |
2021/07/12 | 2,078 | 2,089 | 2,072 | 2,084 | 133,100 |
2021/07/09 | 2,055 | 2,055 | 2,016 | 2,051 | 334,700 |
2021/07/08 | 2,072 | 2,087 | 2,065 | 2,065 | 141,300 |
2021/07/07 | 2,075 | 2,094 | 2,069 | 2,081 | 246,100 |
2021/07/06 | 2,089 | 2,093 | 2,076 | 2,088 | 182,200 |
2021/07/05 | 2,075 | 2,087 | 2,071 | 2,082 | 150,300 |
2021/07/02 | 2,076 | 2,079 | 2,068 | 2,070 | 137,500 |
2021/07/01 | 2,075 | 2,075 | 2,064 | 2,066 | 103,300 |
2021/06/30 | 2,072 | 2,078 | 2,066 | 2,070 | 85,300 |
2021/06/29 | 2,060 | 2,065 | 2,049 | 2,056 | 100,400 |
2021/06/28 | 2,060 | 2,070 | 2,058 | 2,068 | 102,900 |
2021/06/25 | 2,064 | 2,065 | 2,050 | 2,058 | 101,100 |
2021/06/24 | 2,060 | 2,063 | 2,043 | 2,061 | 109,500 |
2021/06/23 | 2,068 | 2,075 | 2,053 | 2,058 | 89,400 |
2021/06/22 | 2,065 | 2,071 | 2,047 | 2,059 | 106,600 |
2021/06/21 | 2,049 | 2,055 | 2,033 | 2,035 | 137,200 |
2021/06/18 | 2,082 | 2,090 | 2,052 | 2,053 | 128,600 |
2021/06/17 | 2,058 | 2,069 | 2,055 | 2,065 | 71,400 |
2021/06/16 | 2,055 | 2,067 | 2,055 | 2,058 | 77,200 |
2021/06/15 | 2,070 | 2,073 | 2,052 | 2,052 | 124,100 |
2021/06/14 | 2,074 | 2,078 | 2,059 | 2,063 | 88,400 |
2021/06/11 | 2,062 | 2,063 | 2,048 | 2,052 | 140,300 |
2021/06/10 | 2,072 | 2,073 | 2,043 | 2,063 | 132,700 |
2021/06/09 | 2,048 | 2,080 | 2,043 | 2,066 | 211,800 |
2021/06/08 | 2,024 | 2,038 | 2,018 | 2,038 | 138,700 |
2021/06/07 | 2,024 | 2,025 | 2,007 | 2,024 | 142,900 |
2021/06/04 | 2,025 | 2,033 | 2,020 | 2,025 | 123,600 |
2021/06/03 | 2,017 | 2,035 | 2,013 | 2,032 | 182,800 |
2021/06/02 | 2,029 | 2,039 | 2,019 | 2,034 | 120,100 |
2021/06/01 | 2,025 | 2,033 | 2,015 | 2,033 | 109,100 |
2021/05/31 | 2,016 | 2,024 | 2,006 | 2,018 | 168,200 |
2021/05/28 | 2,008 | 2,017 | 2,006 | 2,013 | 147,000 |
2021/05/27 | 2,018 | 2,021 | 2,000 | 2,000 | 185,300 |
2021/05/26 | 2,018 | 2,028 | 2,012 | 2,021 | 92,600 |
2021/05/25 | 2,030 | 2,039 | 2,014 | 2,019 | 152,800 |
2021/05/24 | 2,054 | 2,060 | 2,039 | 2,054 | 104,900 |
2021/05/21 | 2,042 | 2,052 | 2,027 | 2,047 | 113,500 |
2021/05/20 | 2,040 | 2,048 | 2,038 | 2,045 | 90,000 |
2021/05/19 | 2,033 | 2,049 | 2,030 | 2,046 | 108,100 |
2021/05/18 | 2,050 | 2,050 | 2,026 | 2,034 | 148,800 |
2021/05/17 | 2,035 | 2,052 | 2,023 | 2,042 | 159,400 |
2021/05/14 | 2,015 | 2,017 | 2,001 | 2,005 | 145,200 |
2021/05/13 | 1,997 | 2,013 | 1,986 | 1,998 | 200,600 |
2021/05/12 | 2,020 | 2,024 | 1,993 | 2,013 | 206,600 |
2021/05/11 | 2,039 | 2,050 | 2,023 | 2,023 | 113,500 |
2021/05/10 | 2,074 | 2,074 | 2,046 | 2,052 | 101,000 |
2021/05/07 | 2,063 | 2,070 | 2,055 | 2,062 | 140,400 |
2021/05/06 | 2,050 | 2,062 | 2,037 | 2,050 | 181,000 |
2021/04/30 | 2,036 | 2,040 | 2,014 | 2,036 | 202,900 |
2021/04/28 | 2,060 | 2,065 | 2,026 | 2,030 | 180,000 |
2021/04/27 | 2,014 | 2,046 | 2,011 | 2,040 | 245,700 |
2021/04/26 | 2,013 | 2,025 | 2,001 | 2,004 | 144,700 |
2021/04/23 | 2,001 | 2,020 | 2,000 | 2,007 | 134,700 |
2021/04/22 | 2,024 | 2,044 | 2,001 | 2,011 | 209,500 |
2021/04/21 | 1,995 | 2,012 | 1,992 | 1,997 | 277,400 |
2021/04/20 | 2,025 | 2,030 | 2,000 | 2,006 | 285,600 |
2021/04/19 | 2,090 | 2,094 | 2,034 | 2,040 | 351,900 |
2021/04/16 | 2,085 | 2,098 | 2,056 | 2,089 | 522,300 |
2021/04/15 | 2,050 | 2,110 | 2,043 | 2,083 | 1,210,000 |
2021/04/14 | 1,971 | 1,978 | 1,955 | 1,962 | 261,400 |
2021/04/13 | 1,965 | 1,978 | 1,958 | 1,967 | 283,700 |
2021/04/12 | 1,955 | 1,972 | 1,951 | 1,958 | 144,000 |
2021/04/09 | 1,973 | 1,990 | 1,962 | 1,962 | 187,800 |
2021/04/08 | 2,002 | 2,002 | 1,956 | 1,958 | 276,300 |
2021/04/07 | 2,002 | 2,021 | 1,991 | 2,010 | 188,900 |
2021/04/06 | 2,023 | 2,029 | 1,986 | 2,002 | 202,700 |
2021/04/05 | 2,003 | 2,025 | 2,001 | 2,020 | 198,000 |
2021/04/02 | 2,000 | 2,021 | 2,000 | 2,003 | 152,900 |
2021/04/01 | 2,014 | 2,015 | 1,997 | 1,997 | 124,400 |
2021/03/31 | 2,001 | 2,024 | 1,992 | 2,015 | 127,900 |
2021/03/30 | 2,030 | 2,038 | 2,005 | 2,011 | 139,000 |
2021/03/29 | 2,050 | 2,052 | 2,009 | 2,028 | 225,200 |
2021/03/26 | 2,057 | 2,057 | 2,030 | 2,032 | 183,500 |
2021/03/25 | 2,029 | 2,050 | 2,026 | 2,034 | 155,400 |
2021/03/24 | 2,075 | 2,075 | 2,009 | 2,012 | 258,500 |
2021/03/23 | 2,125 | 2,127 | 2,086 | 2,088 | 203,200 |
2021/03/22 | 2,120 | 2,147 | 2,113 | 2,139 | 348,700 |
2021/03/19 | 2,090 | 2,109 | 2,080 | 2,109 | 225,100 |
2021/03/18 | 2,082 | 2,094 | 2,075 | 2,087 | 156,700 |
2021/03/17 | 2,071 | 2,101 | 2,065 | 2,092 | 222,900 |
2021/03/16 | 2,037 | 2,077 | 2,030 | 2,071 | 265,100 |
2021/03/15 | 2,001 | 2,037 | 1,997 | 2,037 | 256,700 |
2021/03/12 | 2,005 | 2,008 | 1,984 | 1,995 | 193,700 |
2021/03/11 | 2,010 | 2,027 | 2,003 | 2,010 | 404,600 |
2021/03/10 | 1,970 | 2,003 | 1,957 | 1,982 | 288,900 |
2021/03/09 | 1,961 | 1,990 | 1,949 | 1,984 | 417,300 |
2021/03/08 | 1,949 | 1,958 | 1,942 | 1,943 | 295,600 |
2021/03/05 | 1,927 | 1,949 | 1,900 | 1,949 | 351,000 |
2021/03/04 | 1,909 | 1,930 | 1,898 | 1,925 | 214,600 |
2021/03/03 | 1,901 | 1,927 | 1,901 | 1,921 | 206,900 |
2021/03/02 | 1,905 | 1,910 | 1,882 | 1,901 | 343,200 |
2021/03/01 | 1,914 | 1,916 | 1,880 | 1,912 | 352,100 |
2021/02/26 | 1,903 | 1,926 | 1,892 | 1,902 | 305,000 |
2021/02/25 | 1,943 | 1,943 | 1,901 | 1,911 | 562,700 |
2021/02/24 | 1,943 | 1,969 | 1,936 | 1,945 | 900,400 |
2021/02/22 | 1,936 | 1,954 | 1,932 | 1,938 | 451,100 |
2021/02/19 | 1,941 | 1,941 | 1,901 | 1,920 | 557,400 |
2021/02/18 | 1,952 | 1,964 | 1,941 | 1,944 | 289,900 |
2021/02/17 | 1,959 | 1,969 | 1,946 | 1,951 | 322,700 |
2021/02/16 | 1,988 | 2,005 | 1,956 | 1,959 | 413,900 |
2021/02/15 | 2,000 | 2,000 | 1,961 | 1,971 | 380,500 |
2021/02/12 | 1,983 | 1,999 | 1,971 | 1,999 | 301,700 |
2021/02/10 | 1,970 | 1,982 | 1,966 | 1,979 | 199,200 |
2021/02/09 | 1,980 | 1,987 | 1,965 | 1,977 | 246,000 |
2021/02/08 | 1,989 | 2,017 | 1,977 | 1,982 | 343,000 |
2021/02/05 | 1,950 | 1,982 | 1,949 | 1,970 | 296,300 |
2021/02/04 | 1,926 | 1,948 | 1,923 | 1,946 | 219,100 |
2021/02/03 | 1,916 | 1,928 | 1,914 | 1,922 | 185,100 |
2021/02/02 | 1,901 | 1,922 | 1,894 | 1,922 | 147,600 |
2021/02/01 | 1,893 | 1,912 | 1,886 | 1,901 | 204,900 |
2021/01/29 | 1,910 | 1,911 | 1,881 | 1,888 | 262,400 |
2021/01/28 | 1,885 | 1,916 | 1,877 | 1,910 | 302,000 |
2021/01/27 | 1,919 | 1,920 | 1,894 | 1,904 | 162,900 |
2021/01/26 | 1,896 | 1,915 | 1,889 | 1,915 | 129,500 |
2021/01/25 | 1,896 | 1,896 | 1,876 | 1,891 | 152,000 |
2021/01/22 | 1,919 | 1,919 | 1,895 | 1,896 | 201,600 |
2021/01/21 | 1,918 | 1,943 | 1,913 | 1,923 | 378,200 |
2021/01/20 | 1,882 | 1,890 | 1,868 | 1,890 | 203,500 |
2021/01/19 | 1,897 | 1,897 | 1,872 | 1,887 | 199,000 |
2021/01/18 | 1,917 | 1,926 | 1,885 | 1,897 | 265,800 |
2021/01/15 | 1,919 | 1,929 | 1,903 | 1,921 | 340,100 |
2021/01/14 | 1,882 | 1,915 | 1,867 | 1,913 | 577,800 |
2021/01/13 | 1,863 | 1,869 | 1,853 | 1,866 | 184,100 |
2021/01/12 | 1,858 | 1,867 | 1,844 | 1,856 | 239,400 |
2021/01/08 | 1,833 | 1,854 | 1,827 | 1,852 | 184,700 |
2021/01/07 | 1,840 | 1,845 | 1,828 | 1,833 | 148,300 |
2021/01/06 | 1,815 | 1,832 | 1,811 | 1,827 | 150,500 |
2021/01/05 | 1,824 | 1,835 | 1,815 | 1,824 | 183,300 |
2021/01/04 | 1,865 | 1,865 | 1,815 | 1,836 | 289,700 |