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
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

このページの先頭へ