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
2022/12/30 2,492 2,516 2,481 2,485 150,500
2022/12/29 2,487 2,495 2,459 2,492 119,400
2022/12/28 2,486 2,496 2,483 2,490 87,300
2022/12/27 2,481 2,492 2,476 2,485 81,600
2022/12/26 2,460 2,479 2,458 2,475 97,300
2022/12/23 2,477 2,477 2,452 2,452 115,700
2022/12/22 2,455 2,479 2,442 2,479 126,200
2022/12/21 2,450 2,468 2,435 2,453 114,100
2022/12/20 2,482 2,484 2,432 2,457 150,000
2022/12/19 2,449 2,477 2,446 2,471 132,900
2022/12/16 2,458 2,469 2,452 2,456 135,100
2022/12/15 2,453 2,478 2,450 2,454 98,100
2022/12/14 2,458 2,460 2,437 2,449 135,500
2022/12/13 2,450 2,483 2,448 2,462 188,700
2022/12/12 2,416 2,442 2,411 2,437 156,900
2022/12/09 2,405 2,421 2,404 2,410 130,400
2022/12/08 2,390 2,403 2,376 2,398 120,200
2022/12/07 2,369 2,397 2,369 2,395 92,400
2022/12/06 2,360 2,380 2,360 2,378 104,800
2022/12/05 2,374 2,383 2,358 2,373 136,600
2022/12/02 2,380 2,380 2,357 2,365 184,400
2022/12/01 2,415 2,416 2,381 2,389 176,300
2022/11/30 2,432 2,443 2,410 2,412 158,200
2022/11/29 2,444 2,446 2,432 2,439 96,700
2022/11/28 2,451 2,458 2,434 2,449 114,500
2022/11/25 2,440 2,463 2,436 2,449 88,500
2022/11/24 2,450 2,460 2,438 2,439 102,000
2022/11/22 2,431 2,453 2,431 2,440 111,400
2022/11/21 2,405 2,426 2,405 2,424 85,600
2022/11/18 2,410 2,420 2,399 2,403 95,900
2022/11/17 2,381 2,410 2,376 2,410 119,300
2022/11/16 2,380 2,381 2,363 2,373 106,900
2022/11/15 2,372 2,392 2,364 2,378 165,000
2022/11/14 2,400 2,401 2,355 2,364 229,800
2022/11/11 2,450 2,450 2,406 2,420 201,700
2022/11/10 2,427 2,440 2,422 2,434 117,100
2022/11/09 2,463 2,463 2,433 2,437 136,600
2022/11/08 2,440 2,469 2,439 2,463 126,700
2022/11/07 2,458 2,470 2,441 2,450 121,200
2022/11/04 2,466 2,483 2,456 2,459 136,200
2022/11/02 2,465 2,497 2,464 2,487 174,300
2022/11/01 2,500 2,510 2,465 2,481 111,700
2022/10/31 2,462 2,484 2,455 2,483 150,900
2022/10/28 2,413 2,461 2,409 2,448 517,800
2022/10/27 2,439 2,439 2,417 2,422 144,900
2022/10/26 2,430 2,443 2,414 2,442 148,700
2022/10/25 2,419 2,449 2,399 2,430 203,900
2022/10/24 2,443 2,448 2,399 2,404 202,500
2022/10/21 2,430 2,443 2,424 2,432 134,800
2022/10/20 2,453 2,469 2,440 2,448 142,100
2022/10/19 2,499 2,499 2,468 2,469 121,000
2022/10/18 2,475 2,506 2,465 2,491 200,300
2022/10/17 2,500 2,523 2,472 2,472 275,800
2022/10/14 2,472 2,514 2,456 2,500 658,300
2022/10/13 2,400 2,494 2,400 2,472 1,088,600
2022/10/12 2,322 2,352 2,314 2,326 266,300
2022/10/11 2,325 2,339 2,306 2,319 225,000
2022/10/07 2,329 2,349 2,329 2,335 193,500
2022/10/06 2,345 2,358 2,334 2,336 165,800
2022/10/05 2,365 2,365 2,335 2,344 208,000
2022/10/04 2,316 2,355 2,314 2,348 248,400
2022/10/03 2,308 2,309 2,275 2,298 282,800
2022/09/30 2,350 2,358 2,314 2,329 177,200
2022/09/29 2,333 2,373 2,322 2,367 177,500
2022/09/28 2,340 2,342 2,313 2,324 258,500
2022/09/27 2,360 2,375 2,341 2,344 225,000
2022/09/26 2,358 2,375 2,350 2,357 208,000
2022/09/22 2,360 2,382 2,351 2,370 133,500
2022/09/21 2,373 2,394 2,361 2,374 182,200
2022/09/20 2,383 2,389 2,362 2,386 197,300
2022/09/16 2,343 2,375 2,334 2,371 329,100
2022/09/15 2,305 2,344 2,301 2,343 375,800
2022/09/14 2,285 2,304 2,272 2,303 183,500
2022/09/13 2,290 2,302 2,290 2,295 105,400
2022/09/12 2,292 2,301 2,282 2,290 123,500
2022/09/09 2,284 2,302 2,276 2,292 214,300
2022/09/08 2,253 2,292 2,249 2,275 291,700
2022/09/07 2,217 2,235 2,211 2,226 234,000
2022/09/06 2,224 2,246 2,211 2,222 169,800
2022/09/05 2,234 2,234 2,209 2,214 199,100
2022/09/02 2,260 2,263 2,221 2,230 209,800
2022/09/01 2,289 2,296 2,253 2,260 236,200
2022/08/31 2,258 2,303 2,252 2,299 410,500
2022/08/30 2,260 2,289 2,252 2,262 995,100
2022/08/29 2,288 2,308 2,283 2,308 856,200
2022/08/26 2,339 2,339 2,309 2,318 716,500
2022/08/25 2,328 2,333 2,317 2,325 224,200
2022/08/24 2,330 2,330 2,317 2,317 235,800
2022/08/23 2,302 2,332 2,299 2,331 223,800
2022/08/22 2,320 2,323 2,298 2,309 404,800
2022/08/19 2,318 2,333 2,314 2,329 366,100
2022/08/18 2,336 2,336 2,318 2,322 279,600
2022/08/17 2,333 2,333 2,309 2,324 224,600
2022/08/16 2,340 2,340 2,321 2,322 208,300
2022/08/15 2,354 2,358 2,340 2,346 234,100
2022/08/12 2,333 2,354 2,325 2,340 333,800
2022/08/10 2,325 2,334 2,307 2,333 260,200
2022/08/09 2,350 2,352 2,323 2,323 282,300
2022/08/08 2,321 2,354 2,320 2,342 268,900
2022/08/05 2,315 2,335 2,314 2,328 274,800
2022/08/04 2,305 2,313 2,291 2,306 144,600
2022/08/03 2,304 2,304 2,282 2,292 204,000
2022/08/02 2,307 2,311 2,293 2,304 161,000
2022/08/01 2,298 2,316 2,291 2,316 218,400
2022/07/29 2,275 2,283 2,263 2,278 195,600
2022/07/28 2,264 2,274 2,252 2,273 194,500
2022/07/27 2,252 2,261 2,250 2,253 157,400
2022/07/26 2,260 2,267 2,249 2,252 144,800
2022/07/25 2,270 2,279 2,260 2,264 154,900
2022/07/22 2,250 2,274 2,248 2,266 216,200
2022/07/21 2,269 2,274 2,246 2,264 248,300
2022/07/20 2,289 2,289 2,260 2,262 237,900
2022/07/19 2,299 2,299 2,241 2,260 254,900
2022/07/15 2,265 2,308 2,257 2,285 484,700
2022/07/14 2,210 2,248 2,170 2,240 731,700
2022/07/13 2,292 2,306 2,288 2,293 183,700
2022/07/12 2,298 2,307 2,284 2,297 159,900
2022/07/11 2,260 2,294 2,254 2,292 150,300
2022/07/08 2,225 2,265 2,217 2,247 316,700
2022/07/07 2,293 2,293 2,224 2,230 364,900
2022/07/06 2,315 2,320 2,285 2,297 151,700
2022/07/05 2,313 2,333 2,304 2,324 234,200
2022/07/04 2,308 2,311 2,290 2,299 122,900
2022/07/01 2,295 2,300 2,274 2,288 168,000
2022/06/30 2,320 2,334 2,294 2,301 182,100
2022/06/29 2,320 2,324 2,301 2,316 246,200
2022/06/28 2,286 2,325 2,284 2,325 173,100
2022/06/27 2,295 2,299 2,281 2,286 109,800
2022/06/24 2,285 2,295 2,276 2,284 113,400
2022/06/23 2,267 2,291 2,266 2,280 112,000
2022/06/22 2,270 2,274 2,257 2,257 116,300
2022/06/21 2,229 2,264 2,229 2,258 133,700
2022/06/20 2,240 2,249 2,203 2,225 166,200
2022/06/17 2,223 2,250 2,202 2,245 243,600
2022/06/16 2,256 2,287 2,240 2,245 247,500
2022/06/15 2,292 2,295 2,266 2,268 121,700
2022/06/14 2,269 2,297 2,264 2,287 158,900
2022/06/13 2,280 2,303 2,274 2,294 127,300
2022/06/10 2,282 2,314 2,268 2,300 178,800
2022/06/09 2,320 2,326 2,293 2,293 188,000
2022/06/08 2,312 2,333 2,301 2,326 121,400
2022/06/07 2,351 2,351 2,323 2,329 148,800
2022/06/06 2,330 2,366 2,327 2,350 249,200
2022/06/03 2,287 2,327 2,285 2,324 237,100
2022/06/02 2,274 2,282 2,266 2,275 121,200
2022/06/01 2,228 2,284 2,223 2,274 219,500
2022/05/31 2,246 2,253 2,214 2,221 230,800
2022/05/30 2,222 2,239 2,206 2,227 311,000
2022/05/27 2,218 2,218 2,200 2,206 116,200
2022/05/26 2,218 2,223 2,203 2,206 111,900
2022/05/25 2,210 2,215 2,195 2,200 102,700
2022/05/24 2,219 2,223 2,205 2,208 139,300
2022/05/23 2,226 2,239 2,213 2,216 147,400
2022/05/20 2,212 2,234 2,202 2,225 263,500
2022/05/19 2,155 2,215 2,153 2,212 209,800
2022/05/18 2,193 2,200 2,181 2,191 156,800
2022/05/17 2,199 2,203 2,186 2,198 159,700
2022/05/16 2,230 2,230 2,202 2,211 135,300
2022/05/13 2,201 2,226 2,201 2,210 215,200
2022/05/12 2,215 2,225 2,207 2,210 191,000
2022/05/11 2,228 2,242 2,219 2,228 149,900
2022/05/10 2,261 2,269 2,231 2,242 182,200
2022/05/09 2,240 2,269 2,236 2,261 238,100
2022/05/06 2,213 2,236 2,196 2,232 228,600
2022/05/02 2,215 2,233 2,202 2,213 141,700
2022/04/28 2,216 2,240 2,214 2,238 209,100
2022/04/27 2,175 2,223 2,165 2,212 271,800
2022/04/26 2,217 2,220 2,203 2,208 180,800
2022/04/25 2,217 2,223 2,195 2,214 303,900
2022/04/22 2,224 2,277 2,218 2,243 527,800
2022/04/21 2,221 2,227 2,200 2,216 316,000
2022/04/20 2,210 2,235 2,202 2,213 556,700
2022/04/19 2,165 2,172 2,147 2,164 233,300
2022/04/18 2,138 2,172 2,138 2,155 406,800
2022/04/15 2,102 2,134 2,091 2,134 321,800
2022/04/14 2,079 2,147 2,075 2,106 973,000
2022/04/13 2,020 2,027 2,011 2,018 249,900
2022/04/12 2,016 2,025 2,006 2,011 186,500
2022/04/11 2,029 2,033 2,004 2,010 215,900
2022/04/08 2,029 2,029 2,013 2,026 227,800
2022/04/07 2,051 2,051 2,023 2,029 165,700
2022/04/06 2,060 2,062 2,038 2,057 176,400
2022/04/05 2,056 2,068 2,048 2,053 119,100
2022/04/04 2,047 2,053 2,041 2,048 112,000
2022/04/01 2,036 2,059 2,028 2,059 121,300
2022/03/31 2,030 2,052 2,023 2,036 172,400
2022/03/30 2,041 2,044 2,024 2,040 182,600
2022/03/29 2,021 2,040 2,015 2,037 285,000
2022/03/28 2,041 2,045 2,027 2,030 181,100
2022/03/25 2,047 2,051 2,027 2,041 296,100
2022/03/24 2,028 2,044 2,023 2,032 237,200
2022/03/23 2,058 2,065 2,045 2,055 238,300
2022/03/22 2,066 2,073 2,050 2,055 150,800
2022/03/18 2,082 2,091 2,065 2,066 181,400
2022/03/17 2,111 2,111 2,083 2,088 179,300
2022/03/16 2,081 2,098 2,078 2,088 166,100
2022/03/15 2,058 2,080 2,058 2,075 146,800
2022/03/14 2,035 2,065 2,035 2,053 95,400
2022/03/11 2,053 2,064 2,023 2,028 194,000
2022/03/10 2,048 2,071 2,044 2,066 152,300
2022/03/09 2,021 2,035 2,011 2,012 260,600
2022/03/08 2,048 2,058 2,001 2,006 226,100
2022/03/07 2,080 2,084 2,056 2,074 232,500
2022/03/04 2,099 2,102 2,070 2,073 167,700
2022/03/03 2,094 2,111 2,082 2,100 172,900
2022/03/02 2,081 2,089 2,062 2,073 228,200
2022/03/01 2,120 2,123 2,092 2,096 252,000
2022/02/28 2,088 2,115 2,079 2,113 351,700
2022/02/25 2,039 2,078 2,038 2,076 446,100
2022/02/24 2,108 2,112 2,061 2,079 1,016,600
2022/02/22 2,121 2,130 2,113 2,127 378,500
2022/02/21 2,125 2,139 2,113 2,129 418,400
2022/02/18 2,139 2,144 2,125 2,137 428,900
2022/02/17 2,152 2,161 2,141 2,146 257,700
2022/02/16 2,170 2,174 2,157 2,158 208,800
2022/02/15 2,153 2,157 2,142 2,152 176,100
2022/02/14 2,144 2,155 2,137 2,141 273,900
2022/02/10 2,162 2,162 2,149 2,161 196,900
2022/02/09 2,157 2,164 2,140 2,148 210,700
2022/02/08 2,155 2,158 2,146 2,152 132,700
2022/02/07 2,149 2,155 2,138 2,145 161,600
2022/02/04 2,148 2,159 2,130 2,153 239,500
2022/02/03 2,131 2,142 2,124 2,132 150,300
2022/02/02 2,111 2,136 2,106 2,130 201,800
2022/02/01 2,140 2,146 2,115 2,120 227,000
2022/01/31 2,094 2,123 2,089 2,121 229,400
2022/01/28 2,081 2,099 2,075 2,088 242,400
2022/01/27 2,079 2,093 2,061 2,069 251,200
2022/01/26 2,055 2,070 2,048 2,067 240,000
2022/01/25 2,024 2,025 2,013 2,020 155,100
2022/01/24 2,012 2,035 2,012 2,033 135,600
2022/01/21 2,013 2,029 2,006 2,025 162,700
2022/01/20 2,017 2,035 2,012 2,029 128,000
2022/01/19 2,038 2,048 2,020 2,022 153,500
2022/01/18 2,065 2,067 2,040 2,048 103,800
2022/01/17 2,050 2,060 2,042 2,060 132,300
2022/01/14 2,039 2,056 2,015 2,050 232,600
2022/01/13 2,087 2,087 2,050 2,050 285,800
2022/01/12 2,041 2,056 2,041 2,041 128,500
2022/01/11 2,035 2,046 2,031 2,040 139,700
2022/01/07 2,042 2,057 2,029 2,032 109,100
2022/01/06 2,042 2,055 2,033 2,044 114,500
2022/01/05 2,065 2,070 2,057 2,057 125,800
2022/01/04 2,081 2,081 2,056 2,061 120,000

このページの先頭へ